TRENT
Trent Ltd
Historical option data for TRENT
18 Sep 2024 04:12 PM IST
| TRENT 7600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 7336.00 | 66 | -29.25 | 4,47,200 | 17,200 | 1,81,800 | ||||
|
|
||||||||||
| 17 Sept | 7403.45 | 95.25 | -4.80 | 13,34,200 | 36,000 | 1,65,000 | ||||
| 16 Sept | 7318.80 | 100.05 | 35.45 | 3,45,800 | 4,800 | 1,25,200 | ||||
| 13 Sept | 7233.15 | 64.6 | -13.40 | 1,18,000 | 12,400 | 1,20,200 | ||||
| 12 Sept | 7210.50 | 78 | 4.70 | 2,14,400 | 14,800 | 1,07,400 | ||||
| 11 Sept | 7148.85 | 73.3 | -2.70 | 71,600 | -3,000 | 92,600 | ||||
| 10 Sept | 7137.95 | 76 | -10.95 | 65,600 | -2,400 | 95,600 | ||||
| 9 Sept | 7136.65 | 86.95 | -6.05 | 72,400 | -400 | 1,07,400 | ||||
| 6 Sept | 7103.55 | 93 | -9.65 | 1,25,000 | -10,400 | 1,07,600 | ||||
| 5 Sept | 7167.65 | 102.65 | -2.45 | 73,400 | -3,200 | 1,18,200 | ||||
| 4 Sept | 7139.90 | 105.1 | 12.95 | 1,09,800 | -1,400 | 1,21,600 | ||||
| 3 Sept | 7042.80 | 92.15 | -32.85 | 1,86,400 | 9,400 | 1,23,600 | ||||
| 2 Sept | 7148.20 | 125 | -8.40 | 1,50,600 | 6,200 | 1,14,400 | ||||
| 30 Aug | 7158.75 | 133.4 | -16.85 | 1,32,400 | 6,600 | 1,08,200 | ||||
| 29 Aug | 7170.65 | 150.25 | -17.25 | 2,09,000 | 3,600 | 1,01,800 | ||||
| 28 Aug | 7242.10 | 167.5 | 96.70 | 7,84,200 | 47,200 | 98,400 | ||||
| 27 Aug | 6869.90 | 70.8 | -25.00 | 64,000 | 11,000 | 51,600 | ||||
| 26 Aug | 6925.60 | 95.8 | -7.20 | 38,200 | 6,600 | 40,400 | ||||
| 23 Aug | 6948.75 | 103 | -12.25 | 38,000 | 5,800 | 34,000 | ||||
| 22 Aug | 6989.80 | 115.25 | 35.25 | 50,000 | 25,400 | 28,800 | ||||
| 21 Aug | 6783.20 | 80 | 4,800 | 3,000 | 3,000 | |||||
For Trent Ltd - strike price 7600 expiring on 26SEP2024
Delta for 7600 CE is -
Historical price for 7600 CE is as follows
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 66, which was -29.25 lower than the previous day. The implied volatity was -, the open interest changed by 17200 which increased total open position to 181800
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 95.25, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 165000
On 16 Sept TRENT was trading at 7318.80. The strike last trading price was 100.05, which was 35.45 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 125200
On 13 Sept TRENT was trading at 7233.15. The strike last trading price was 64.6, which was -13.40 lower than the previous day. The implied volatity was -, the open interest changed by 12400 which increased total open position to 120200
On 12 Sept TRENT was trading at 7210.50. The strike last trading price was 78, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 14800 which increased total open position to 107400
On 11 Sept TRENT was trading at 7148.85. The strike last trading price was 73.3, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 92600
On 10 Sept TRENT was trading at 7137.95. The strike last trading price was 76, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 95600
On 9 Sept TRENT was trading at 7136.65. The strike last trading price was 86.95, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 107400
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 93, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by -10400 which decreased total open position to 107600
On 5 Sept TRENT was trading at 7167.65. The strike last trading price was 102.65, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 118200
On 4 Sept TRENT was trading at 7139.90. The strike last trading price was 105.1, which was 12.95 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 121600
On 3 Sept TRENT was trading at 7042.80. The strike last trading price was 92.15, which was -32.85 lower than the previous day. The implied volatity was -, the open interest changed by 9400 which increased total open position to 123600
On 2 Sept TRENT was trading at 7148.20. The strike last trading price was 125, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 6200 which increased total open position to 114400
On 30 Aug TRENT was trading at 7158.75. The strike last trading price was 133.4, which was -16.85 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 108200
On 29 Aug TRENT was trading at 7170.65. The strike last trading price was 150.25, which was -17.25 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 101800
On 28 Aug TRENT was trading at 7242.10. The strike last trading price was 167.5, which was 96.70 higher than the previous day. The implied volatity was -, the open interest changed by 47200 which increased total open position to 98400
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 70.8, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 51600
On 26 Aug TRENT was trading at 6925.60. The strike last trading price was 95.8, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 40400
On 23 Aug TRENT was trading at 6948.75. The strike last trading price was 103, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 34000
On 22 Aug TRENT was trading at 6989.80. The strike last trading price was 115.25, which was 35.25 higher than the previous day. The implied volatity was -, the open interest changed by 25400 which increased total open position to 28800
On 21 Aug TRENT was trading at 6783.20. The strike last trading price was 80, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
| TRENT 7600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 7336.00 | 349 | 56.30 | 6,200 | 800 | 9,000 |
| 17 Sept | 7403.45 | 292.7 | -154.10 | 16,000 | 2,600 | 8,400 |
| 16 Sept | 7318.80 | 446.8 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 7233.15 | 446.8 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 7210.50 | 446.8 | -27.90 | 400 | -200 | 5,600 |
| 11 Sept | 7148.85 | 474.7 | -16.10 | 200 | 0 | 5,600 |
| 10 Sept | 7137.95 | 490.8 | -46.20 | 800 | 0 | 5,200 |
| 9 Sept | 7136.65 | 537 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 7103.55 | 537 | 0.00 | 0 | -400 | 0 |
| 5 Sept | 7167.65 | 537 | -55.70 | 5,400 | -400 | 5,200 |
| 4 Sept | 7139.90 | 592.7 | 7.45 | 200 | 0 | 5,800 |
| 3 Sept | 7042.80 | 585.25 | 115.25 | 1,800 | 0 | 5,800 |
| 2 Sept | 7148.20 | 470 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 7158.75 | 470 | -51.05 | 400 | 0 | 5,800 |
| 29 Aug | 7170.65 | 521.05 | 19.05 | 6,000 | 1,800 | 5,600 |
| 28 Aug | 7242.10 | 502 | -1654.15 | 9,200 | 3,600 | 3,600 |
| 27 Aug | 6869.90 | 2156.15 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 6925.60 | 2156.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 6948.75 | 2156.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 6989.80 | 2156.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 6783.20 | 2156.15 | 0 | 0 | 0 | |
For Trent Ltd - strike price 7600 expiring on 26SEP2024
Delta for 7600 PE is -
Historical price for 7600 PE is as follows
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 349, which was 56.30 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 9000
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 292.7, which was -154.10 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 8400
On 16 Sept TRENT was trading at 7318.80. The strike last trading price was 446.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept TRENT was trading at 7233.15. The strike last trading price was 446.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept TRENT was trading at 7210.50. The strike last trading price was 446.8, which was -27.90 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 5600
On 11 Sept TRENT was trading at 7148.85. The strike last trading price was 474.7, which was -16.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5600
On 10 Sept TRENT was trading at 7137.95. The strike last trading price was 490.8, which was -46.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5200
On 9 Sept TRENT was trading at 7136.65. The strike last trading price was 537, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 537, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 5 Sept TRENT was trading at 7167.65. The strike last trading price was 537, which was -55.70 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 5200
On 4 Sept TRENT was trading at 7139.90. The strike last trading price was 592.7, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5800
On 3 Sept TRENT was trading at 7042.80. The strike last trading price was 585.25, which was 115.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5800
On 2 Sept TRENT was trading at 7148.20. The strike last trading price was 470, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug TRENT was trading at 7158.75. The strike last trading price was 470, which was -51.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5800
On 29 Aug TRENT was trading at 7170.65. The strike last trading price was 521.05, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 5600
On 28 Aug TRENT was trading at 7242.10. The strike last trading price was 502, which was -1654.15 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 3600
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 2156.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug TRENT was trading at 6925.60. The strike last trading price was 2156.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug TRENT was trading at 6948.75. The strike last trading price was 2156.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug TRENT was trading at 6989.80. The strike last trading price was 2156.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug TRENT was trading at 6783.20. The strike last trading price was 2156.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0