TRENT
Trent Ltd
Historical option data for TRENT
18 Sep 2024 04:12 PM IST
| TRENT 7800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 7336.00 | 37.8 | -13.65 | 2,46,800 | 10,600 | 2,23,800 | ||||
| 17 Sept | 7403.45 | 51.45 | -5.55 | 7,42,600 | 33,800 | 2,13,200 | ||||
| 16 Sept | 7318.80 | 57 | 20.30 | 2,45,600 | -1,200 | 1,80,600 | ||||
| 13 Sept | 7233.15 | 36.7 | -12.30 | 1,28,800 | -600 | 1,82,000 | ||||
| 12 Sept | 7210.50 | 49 | 2.30 | 2,12,200 | -5,600 | 1,82,600 | ||||
| 11 Sept | 7148.85 | 46.7 | -1.50 | 1,10,600 | -400 | 1,88,200 | ||||
|
|
||||||||||
| 10 Sept | 7137.95 | 48.2 | -7.30 | 83,800 | -5,800 | 1,88,600 | ||||
| 9 Sept | 7136.65 | 55.5 | -5.85 | 74,200 | -5,800 | 1,94,400 | ||||
| 6 Sept | 7103.55 | 61.35 | -6.45 | 1,13,600 | 13,200 | 2,01,000 | ||||
| 5 Sept | 7167.65 | 67.8 | -2.20 | 1,64,400 | -1,800 | 1,89,000 | ||||
| 4 Sept | 7139.90 | 70 | 6.15 | 1,96,800 | 2,000 | 1,92,000 | ||||
| 3 Sept | 7042.80 | 63.85 | -20.10 | 1,83,600 | 2,800 | 1,89,000 | ||||
| 2 Sept | 7148.20 | 83.95 | -8.05 | 2,47,200 | 2,000 | 1,86,200 | ||||
| 30 Aug | 7158.75 | 92 | -15.00 | 2,38,200 | 1,600 | 1,84,400 | ||||
| 29 Aug | 7170.65 | 107 | -11.45 | 4,30,800 | -14,000 | 1,82,000 | ||||
| 28 Aug | 7242.10 | 118.45 | 73.45 | 14,45,400 | 1,28,000 | 1,96,800 | ||||
| 27 Aug | 6869.90 | 45 | -20.00 | 1,22,800 | 35,400 | 68,800 | ||||
| 26 Aug | 6925.60 | 65 | -4.80 | 76,000 | 24,000 | 33,200 | ||||
| 23 Aug | 6948.75 | 69.8 | 19,600 | 9,000 | 9,000 | |||||
For Trent Ltd - strike price 7800 expiring on 26SEP2024
Delta for 7800 CE is -
Historical price for 7800 CE is as follows
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 37.8, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 10600 which increased total open position to 223800
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 51.45, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 33800 which increased total open position to 213200
On 16 Sept TRENT was trading at 7318.80. The strike last trading price was 57, which was 20.30 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 180600
On 13 Sept TRENT was trading at 7233.15. The strike last trading price was 36.7, which was -12.30 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 182000
On 12 Sept TRENT was trading at 7210.50. The strike last trading price was 49, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 182600
On 11 Sept TRENT was trading at 7148.85. The strike last trading price was 46.7, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 188200
On 10 Sept TRENT was trading at 7137.95. The strike last trading price was 48.2, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by -5800 which decreased total open position to 188600
On 9 Sept TRENT was trading at 7136.65. The strike last trading price was 55.5, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by -5800 which decreased total open position to 194400
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 61.35, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 201000
On 5 Sept TRENT was trading at 7167.65. The strike last trading price was 67.8, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 189000
On 4 Sept TRENT was trading at 7139.90. The strike last trading price was 70, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 192000
On 3 Sept TRENT was trading at 7042.80. The strike last trading price was 63.85, which was -20.10 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 189000
On 2 Sept TRENT was trading at 7148.20. The strike last trading price was 83.95, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 186200
On 30 Aug TRENT was trading at 7158.75. The strike last trading price was 92, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 184400
On 29 Aug TRENT was trading at 7170.65. The strike last trading price was 107, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 182000
On 28 Aug TRENT was trading at 7242.10. The strike last trading price was 118.45, which was 73.45 higher than the previous day. The implied volatity was -, the open interest changed by 128000 which increased total open position to 196800
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 45, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 35400 which increased total open position to 68800
On 26 Aug TRENT was trading at 6925.60. The strike last trading price was 65, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 33200
On 23 Aug TRENT was trading at 6948.75. The strike last trading price was 69.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 9000
| TRENT 7800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 7336.00 | 449.2 | 0.00 | 0 | 4,400 | 0 |
| 17 Sept | 7403.45 | 449.2 | -163.55 | 5,000 | 4,200 | 5,400 |
| 16 Sept | 7318.80 | 612.75 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 7233.15 | 612.75 | 0.00 | 0 | -400 | 0 |
| 12 Sept | 7210.50 | 612.75 | -135.25 | 1,400 | 0 | 1,600 |
| 11 Sept | 7148.85 | 748 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 7137.95 | 748 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 7136.65 | 748 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 7103.55 | 748 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 7167.65 | 748 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 7139.90 | 748 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 7042.80 | 748 | 119.75 | 800 | -200 | 1,400 |
| 2 Sept | 7148.20 | 628.25 | 0.00 | 200 | 0 | 1,800 |
| 30 Aug | 7158.75 | 628.25 | 0.00 | 0 | 200 | 0 |
| 29 Aug | 7170.65 | 628.25 | 6.55 | 400 | 0 | 1,600 |
| 28 Aug | 7242.10 | 621.7 | -1774.80 | 3,200 | 1,200 | 1,200 |
| 27 Aug | 6869.90 | 2396.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 6925.60 | 2396.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 6948.75 | 2396.5 | 0 | 0 | 0 | |
For Trent Ltd - strike price 7800 expiring on 26SEP2024
Delta for 7800 PE is -
Historical price for 7800 PE is as follows
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 449.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 0
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 449.2, which was -163.55 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 5400
On 16 Sept TRENT was trading at 7318.80. The strike last trading price was 612.75, 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 612.75, 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 12 Sept TRENT was trading at 7210.50. The strike last trading price was 612.75, which was -135.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 11 Sept TRENT was trading at 7148.85. The strike last trading price was 748, 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 10 Sept TRENT was trading at 7137.95. The strike last trading price was 748, 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 9 Sept TRENT was trading at 7136.65. The strike last trading price was 748, 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 748, 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 5 Sept TRENT was trading at 7167.65. The strike last trading price was 748, 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 4 Sept TRENT was trading at 7139.90. The strike last trading price was 748, 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 3 Sept TRENT was trading at 7042.80. The strike last trading price was 748, which was 119.75 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 1400
On 2 Sept TRENT was trading at 7148.20. The strike last trading price was 628.25, 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 1800
On 30 Aug TRENT was trading at 7158.75. The strike last trading price was 628.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 29 Aug TRENT was trading at 7170.65. The strike last trading price was 628.25, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 28 Aug TRENT was trading at 7242.10. The strike last trading price was 621.7, which was -1774.80 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 2396.5, 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 2396.5, 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 2396.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0