TRENT
Trent Ltd
Historical option data for TRENT
19 Sep 2024 04:12 PM IST
| TRENT 7200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 19 Sept | 7326.15 | 218 | -3.00 | 4,49,000 | -3,200 | 2,04,800 | ||||
| 18 Sept | 7336.00 | 221 | -62.60 | 2,74,800 | 5,400 | 2,07,800 | ||||
| 17 Sept | 7403.45 | 283.6 | 3.50 | 3,21,200 | -30,400 | 2,03,800 | ||||
| 16 Sept | 7318.80 | 280.1 | 77.40 | 4,84,000 | -60,000 | 2,36,200 | ||||
| 13 Sept | 7233.15 | 202.7 | -10.30 | 3,25,200 | -25,400 | 2,96,800 | ||||
| 12 Sept | 7210.50 | 213 | 22.00 | 7,40,200 | -6,000 | 3,24,400 | ||||
| 11 Sept | 7148.85 | 191 | -9.80 | 3,63,800 | 5,200 | 3,30,400 | ||||
| 10 Sept | 7137.95 | 200.8 | -5.95 | 4,70,400 | -4,200 | 3,26,400 | ||||
| 9 Sept | 7136.65 | 206.75 | -9.25 | 3,58,000 | 16,200 | 3,31,200 | ||||
| 6 Sept | 7103.55 | 216 | -12.05 | 3,59,400 | -200 | 3,19,600 | ||||
| 5 Sept | 7167.65 | 228.05 | -9.35 | 4,92,400 | 800 | 3,18,400 | ||||
| 4 Sept | 7139.90 | 237.4 | 27.40 | 4,43,000 | -25,400 | 3,17,600 | ||||
| 3 Sept | 7042.80 | 210 | -53.20 | 6,53,600 | 84,000 | 3,43,000 | ||||
| 2 Sept | 7148.20 | 263.2 | -15.80 | 6,78,600 | 52,000 | 2,59,600 | ||||
| 30 Aug | 7158.75 | 279 | -28.00 | 4,50,000 | 49,000 | 2,09,400 | ||||
|
|
||||||||||
| 29 Aug | 7170.65 | 307 | -22.00 | 3,86,200 | 41,400 | 1,57,600 | ||||
| 28 Aug | 7242.10 | 329 | 169.00 | 13,42,600 | 29,800 | 1,17,000 | ||||
| 27 Aug | 6869.90 | 160 | -38.95 | 1,08,200 | 30,400 | 79,200 | ||||
| 26 Aug | 6925.60 | 198.95 | -11.90 | 1,07,000 | 16,800 | 48,600 | ||||
| 23 Aug | 6948.75 | 210.85 | -22.10 | 37,800 | 6,000 | 31,600 | ||||
| 22 Aug | 6989.80 | 232.95 | 86.30 | 34,200 | 13,000 | 24,400 | ||||
| 21 Aug | 6783.20 | 146.65 | -8.35 | 6,400 | 2,800 | 11,400 | ||||
| 20 Aug | 6793.90 | 155 | 113.70 | 11,800 | 4,200 | 4,200 | ||||
| 19 Aug | 6689.90 | 41.3 | 0 | 0 | 0 | |||||
For Trent Ltd - strike price 7200 expiring on 26SEP2024
Delta for 7200 CE is -
Historical price for 7200 CE is as follows
On 19 Sept TRENT was trading at 7326.15. The strike last trading price was 218, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 204800
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 221, which was -62.60 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 207800
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 283.6, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -30400 which decreased total open position to 203800
On 16 Sept TRENT was trading at 7318.80. The strike last trading price was 280.1, which was 77.40 higher than the previous day. The implied volatity was -, the open interest changed by -60000 which decreased total open position to 236200
On 13 Sept TRENT was trading at 7233.15. The strike last trading price was 202.7, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by -25400 which decreased total open position to 296800
On 12 Sept TRENT was trading at 7210.50. The strike last trading price was 213, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 324400
On 11 Sept TRENT was trading at 7148.85. The strike last trading price was 191, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 330400
On 10 Sept TRENT was trading at 7137.95. The strike last trading price was 200.8, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 326400
On 9 Sept TRENT was trading at 7136.65. The strike last trading price was 206.75, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 331200
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 216, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 319600
On 5 Sept TRENT was trading at 7167.65. The strike last trading price was 228.05, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 318400
On 4 Sept TRENT was trading at 7139.90. The strike last trading price was 237.4, which was 27.40 higher than the previous day. The implied volatity was -, the open interest changed by -25400 which decreased total open position to 317600
On 3 Sept TRENT was trading at 7042.80. The strike last trading price was 210, which was -53.20 lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 343000
On 2 Sept TRENT was trading at 7148.20. The strike last trading price was 263.2, which was -15.80 lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 259600
On 30 Aug TRENT was trading at 7158.75. The strike last trading price was 279, which was -28.00 lower than the previous day. The implied volatity was -, the open interest changed by 49000 which increased total open position to 209400
On 29 Aug TRENT was trading at 7170.65. The strike last trading price was 307, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by 41400 which increased total open position to 157600
On 28 Aug TRENT was trading at 7242.10. The strike last trading price was 329, which was 169.00 higher than the previous day. The implied volatity was -, the open interest changed by 29800 which increased total open position to 117000
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 160, which was -38.95 lower than the previous day. The implied volatity was -, the open interest changed by 30400 which increased total open position to 79200
On 26 Aug TRENT was trading at 6925.60. The strike last trading price was 198.95, which was -11.90 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 48600
On 23 Aug TRENT was trading at 6948.75. The strike last trading price was 210.85, which was -22.10 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 31600
On 22 Aug TRENT was trading at 6989.80. The strike last trading price was 232.95, which was 86.30 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 24400
On 21 Aug TRENT was trading at 6783.20. The strike last trading price was 146.65, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 11400
On 20 Aug TRENT was trading at 6793.90. The strike last trading price was 155, which was 113.70 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 4200
On 19 Aug TRENT was trading at 6689.90. The strike last trading price was 41.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TRENT 7200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 19 Sept | 7326.15 | 79.5 | -34.55 | 4,54,000 | 13,400 | 1,36,200 |
| 18 Sept | 7336.00 | 114.05 | 33.35 | 3,12,800 | -15,400 | 1,22,400 |
| 17 Sept | 7403.45 | 80.7 | -11.40 | 4,31,200 | -7,600 | 1,39,800 |
| 16 Sept | 7318.80 | 92.1 | -65.15 | 2,34,600 | 2,000 | 1,47,400 |
| 13 Sept | 7233.15 | 157.25 | -22.20 | 1,92,000 | 28,400 | 1,45,400 |
| 12 Sept | 7210.50 | 179.45 | -47.90 | 2,42,600 | -4,200 | 1,17,000 |
| 11 Sept | 7148.85 | 227.35 | -4.85 | 1,01,800 | 9,000 | 1,21,800 |
| 10 Sept | 7137.95 | 232.2 | -19.60 | 74,000 | 800 | 1,13,200 |
| 9 Sept | 7136.65 | 251.8 | -33.20 | 1,24,200 | 8,600 | 1,11,400 |
| 6 Sept | 7103.55 | 285 | 32.85 | 1,67,000 | -3,000 | 1,03,200 |
| 5 Sept | 7167.65 | 252.15 | -22.30 | 1,38,000 | 2,600 | 1,06,600 |
| 4 Sept | 7139.90 | 274.45 | -41.15 | 57,800 | 1,200 | 1,04,000 |
| 3 Sept | 7042.80 | 315.6 | 39.60 | 1,75,600 | -6,400 | 1,02,800 |
| 2 Sept | 7148.20 | 276 | 7.70 | 2,29,200 | 17,800 | 1,08,200 |
| 30 Aug | 7158.75 | 268.3 | -4.65 | 2,36,600 | 11,800 | 91,800 |
| 29 Aug | 7170.65 | 272.95 | 12.00 | 2,21,000 | 9,200 | 78,600 |
| 28 Aug | 7242.10 | 260.95 | -211.90 | 2,44,600 | 66,400 | 69,000 |
| 27 Aug | 6869.90 | 472.85 | 49.85 | 3,400 | 0 | 2,600 |
| 26 Aug | 6925.60 | 423 | -1359.30 | 7,600 | 2,200 | 2,200 |
| 23 Aug | 6948.75 | 1782.3 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 6989.80 | 1782.3 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 6783.20 | 1782.3 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 6793.90 | 1782.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 6689.90 | 1782.3 | 0 | 0 | 0 | |
For Trent Ltd - strike price 7200 expiring on 26SEP2024
Delta for 7200 PE is -
Historical price for 7200 PE is as follows
On 19 Sept TRENT was trading at 7326.15. The strike last trading price was 79.5, which was -34.55 lower than the previous day. The implied volatity was -, the open interest changed by 13400 which increased total open position to 136200
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 114.05, which was 33.35 higher than the previous day. The implied volatity was -, the open interest changed by -15400 which decreased total open position to 122400
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 80.7, which was -11.40 lower than the previous day. The implied volatity was -, the open interest changed by -7600 which decreased total open position to 139800
On 16 Sept TRENT was trading at 7318.80. The strike last trading price was 92.1, which was -65.15 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 147400
On 13 Sept TRENT was trading at 7233.15. The strike last trading price was 157.25, which was -22.20 lower than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 145400
On 12 Sept TRENT was trading at 7210.50. The strike last trading price was 179.45, which was -47.90 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 117000
On 11 Sept TRENT was trading at 7148.85. The strike last trading price was 227.35, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 121800
On 10 Sept TRENT was trading at 7137.95. The strike last trading price was 232.2, which was -19.60 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 113200
On 9 Sept TRENT was trading at 7136.65. The strike last trading price was 251.8, which was -33.20 lower than the previous day. The implied volatity was -, the open interest changed by 8600 which increased total open position to 111400
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 285, which was 32.85 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 103200
On 5 Sept TRENT was trading at 7167.65. The strike last trading price was 252.15, which was -22.30 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 106600
On 4 Sept TRENT was trading at 7139.90. The strike last trading price was 274.45, which was -41.15 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 104000
On 3 Sept TRENT was trading at 7042.80. The strike last trading price was 315.6, which was 39.60 higher than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 102800
On 2 Sept TRENT was trading at 7148.20. The strike last trading price was 276, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by 17800 which increased total open position to 108200
On 30 Aug TRENT was trading at 7158.75. The strike last trading price was 268.3, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 11800 which increased total open position to 91800
On 29 Aug TRENT was trading at 7170.65. The strike last trading price was 272.95, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 78600
On 28 Aug TRENT was trading at 7242.10. The strike last trading price was 260.95, which was -211.90 lower than the previous day. The implied volatity was -, the open interest changed by 66400 which increased total open position to 69000
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 472.85, which was 49.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600
On 26 Aug TRENT was trading at 6925.60. The strike last trading price was 423, which was -1359.30 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 2200
On 23 Aug TRENT was trading at 6948.75. The strike last trading price was 1782.3, 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 1782.3, 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 1782.3, 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 20 Aug TRENT was trading at 6793.90. The strike last trading price was 1782.3, 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 19 Aug TRENT was trading at 6689.90. The strike last trading price was 1782.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0