TRENT
Trent Ltd
Historical option data for TRENT
20 Sep 2024 04:12 PM IST
| TRENT 7300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 7465.15 | 202 | 46.05 | 5,93,200 | -80,400 | 1,95,200 | ||||
| 19 Sept | 7326.15 | 155.95 | -13.70 | 6,65,400 | 22,400 | 2,86,200 | ||||
| 18 Sept | 7336.00 | 169.65 | -47.35 | 5,60,200 | -10,600 | 2,64,800 | ||||
| 17 Sept | 7403.45 | 217 | -4.95 | 8,94,000 | -10,800 | 2,75,400 | ||||
| 16 Sept | 7318.80 | 221.95 | 67.00 | 10,16,000 | -21,600 | 2,92,000 | ||||
| 13 Sept | 7233.15 | 154.95 | -12.55 | 3,52,000 | 1,200 | 3,13,800 | ||||
| 12 Sept | 7210.50 | 167.5 | 16.50 | 8,65,600 | 39,800 | 3,11,200 | ||||
| 11 Sept | 7148.85 | 151 | -8.00 | 2,82,800 | 16,600 | 2,71,200 | ||||
| 10 Sept | 7137.95 | 159 | -7.00 | 2,25,800 | -10,400 | 2,54,800 | ||||
| 9 Sept | 7136.65 | 166 | -7.90 | 2,03,400 | -3,400 | 2,65,800 | ||||
| 6 Sept | 7103.55 | 173.9 | -14.10 | 2,11,000 | 7,200 | 2,69,800 | ||||
| 5 Sept | 7167.65 | 188 | -8.00 | 3,21,600 | 19,000 | 2,64,400 | ||||
| 4 Sept | 7139.90 | 196 | 24.80 | 2,69,000 | -11,800 | 2,45,400 | ||||
| 3 Sept | 7042.80 | 171.2 | -49.10 | 3,56,600 | 27,800 | 2,57,200 | ||||
|
|
||||||||||
| 2 Sept | 7148.20 | 220.3 | -13.70 | 4,22,600 | 27,600 | 2,30,200 | ||||
| 30 Aug | 7158.75 | 234 | -29.00 | 3,53,400 | 32,200 | 2,03,800 | ||||
| 29 Aug | 7170.65 | 263 | -17.00 | 4,15,000 | 25,800 | 1,70,400 | ||||
| 28 Aug | 7242.10 | 280 | 146.25 | 10,17,800 | 1,09,600 | 1,45,200 | ||||
| 27 Aug | 6869.90 | 133.75 | -31.65 | 49,200 | 7,400 | 35,800 | ||||
| 26 Aug | 6925.60 | 165.4 | -11.60 | 49,800 | 7,200 | 28,000 | ||||
| 23 Aug | 6948.75 | 177 | -21.00 | 26,800 | 4,600 | 20,600 | ||||
| 22 Aug | 6989.80 | 198 | 159.20 | 18,000 | 15,200 | 15,200 | ||||
| 21 Aug | 6783.20 | 38.8 | 38.80 | 0 | 0 | 0 | ||||
| 20 Aug | 6793.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 6689.90 | 0 | 0 | 0 | 0 | |||||
For Trent Ltd - strike price 7300 expiring on 26SEP2024
Delta for 7300 CE is -
Historical price for 7300 CE is as follows
On 20 Sept TRENT was trading at 7465.15. The strike last trading price was 202, which was 46.05 higher than the previous day. The implied volatity was -, the open interest changed by -80400 which decreased total open position to 195200
On 19 Sept TRENT was trading at 7326.15. The strike last trading price was 155.95, which was -13.70 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 286200
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 169.65, which was -47.35 lower than the previous day. The implied volatity was -, the open interest changed by -10600 which decreased total open position to 264800
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 217, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 275400
On 16 Sept TRENT was trading at 7318.80. The strike last trading price was 221.95, which was 67.00 higher than the previous day. The implied volatity was -, the open interest changed by -21600 which decreased total open position to 292000
On 13 Sept TRENT was trading at 7233.15. The strike last trading price was 154.95, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 313800
On 12 Sept TRENT was trading at 7210.50. The strike last trading price was 167.5, which was 16.50 higher than the previous day. The implied volatity was -, the open interest changed by 39800 which increased total open position to 311200
On 11 Sept TRENT was trading at 7148.85. The strike last trading price was 151, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 16600 which increased total open position to 271200
On 10 Sept TRENT was trading at 7137.95. The strike last trading price was 159, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by -10400 which decreased total open position to 254800
On 9 Sept TRENT was trading at 7136.65. The strike last trading price was 166, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 265800
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 173.9, which was -14.10 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 269800
On 5 Sept TRENT was trading at 7167.65. The strike last trading price was 188, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 264400
On 4 Sept TRENT was trading at 7139.90. The strike last trading price was 196, which was 24.80 higher than the previous day. The implied volatity was -, the open interest changed by -11800 which decreased total open position to 245400
On 3 Sept TRENT was trading at 7042.80. The strike last trading price was 171.2, which was -49.10 lower than the previous day. The implied volatity was -, the open interest changed by 27800 which increased total open position to 257200
On 2 Sept TRENT was trading at 7148.20. The strike last trading price was 220.3, which was -13.70 lower than the previous day. The implied volatity was -, the open interest changed by 27600 which increased total open position to 230200
On 30 Aug TRENT was trading at 7158.75. The strike last trading price was 234, which was -29.00 lower than the previous day. The implied volatity was -, the open interest changed by 32200 which increased total open position to 203800
On 29 Aug TRENT was trading at 7170.65. The strike last trading price was 263, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 25800 which increased total open position to 170400
On 28 Aug TRENT was trading at 7242.10. The strike last trading price was 280, which was 146.25 higher than the previous day. The implied volatity was -, the open interest changed by 109600 which increased total open position to 145200
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 133.75, which was -31.65 lower than the previous day. The implied volatity was -, the open interest changed by 7400 which increased total open position to 35800
On 26 Aug TRENT was trading at 6925.60. The strike last trading price was 165.4, which was -11.60 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 28000
On 23 Aug TRENT was trading at 6948.75. The strike last trading price was 177, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 20600
On 22 Aug TRENT was trading at 6989.80. The strike last trading price was 198, which was 159.20 higher than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 15200
On 21 Aug TRENT was trading at 6783.20. The strike last trading price was 38.8, which was 38.80 higher 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 0, 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 0, 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 7300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 7465.15 | 36.95 | -79.45 | 4,96,000 | -3,400 | 1,55,600 |
| 19 Sept | 7326.15 | 116.4 | -37.20 | 2,63,800 | 8,600 | 1,61,000 |
| 18 Sept | 7336.00 | 153.6 | 40.85 | 3,51,600 | -2,200 | 1,52,400 |
| 17 Sept | 7403.45 | 112.75 | -22.20 | 5,79,600 | 39,000 | 1,54,600 |
| 16 Sept | 7318.80 | 134.95 | -75.15 | 1,62,200 | 11,000 | 1,14,200 |
| 13 Sept | 7233.15 | 210.1 | -19.50 | 1,10,200 | 8,800 | 1,03,600 |
| 12 Sept | 7210.50 | 229.6 | -52.80 | 1,01,200 | 15,000 | 94,600 |
| 11 Sept | 7148.85 | 282.4 | -9.95 | 18,600 | -1,400 | 79,800 |
| 10 Sept | 7137.95 | 292.35 | -18.45 | 10,200 | 400 | 81,600 |
| 9 Sept | 7136.65 | 310.8 | -26.20 | 52,200 | 800 | 81,400 |
| 6 Sept | 7103.55 | 337 | 23.40 | 30,000 | -5,400 | 80,200 |
| 5 Sept | 7167.65 | 313.6 | -3.40 | 60,600 | 19,200 | 86,400 |
| 4 Sept | 7139.90 | 317 | -61.05 | 14,400 | -4,400 | 67,000 |
| 3 Sept | 7042.80 | 378.05 | 51.15 | 40,600 | 3,400 | 71,600 |
| 2 Sept | 7148.20 | 326.9 | 1.00 | 69,600 | 2,800 | 68,200 |
| 30 Aug | 7158.75 | 325.9 | 6.90 | 92,000 | 12,600 | 65,000 |
| 29 Aug | 7170.65 | 319 | 11.40 | 88,200 | -7,600 | 52,400 |
| 28 Aug | 7242.10 | 307.6 | -232.20 | 2,21,000 | 57,600 | 60,400 |
| 27 Aug | 6869.90 | 539.8 | 52.95 | 5,200 | 1,600 | 2,800 |
| 26 Aug | 6925.60 | 486.85 | -930.40 | 3,200 | 1,200 | 1,200 |
| 23 Aug | 6948.75 | 1417.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 6989.80 | 1417.25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 6783.20 | 1417.25 | 1417.25 | 0 | 0 | 0 |
| 20 Aug | 6793.90 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 6689.90 | 0 | 0 | 0 | 0 | |
For Trent Ltd - strike price 7300 expiring on 26SEP2024
Delta for 7300 PE is -
Historical price for 7300 PE is as follows
On 20 Sept TRENT was trading at 7465.15. The strike last trading price was 36.95, which was -79.45 lower than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 155600
On 19 Sept TRENT was trading at 7326.15. The strike last trading price was 116.4, which was -37.20 lower than the previous day. The implied volatity was -, the open interest changed by 8600 which increased total open position to 161000
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 153.6, which was 40.85 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 152400
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 112.75, which was -22.20 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 154600
On 16 Sept TRENT was trading at 7318.80. The strike last trading price was 134.95, which was -75.15 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 114200
On 13 Sept TRENT was trading at 7233.15. The strike last trading price was 210.1, which was -19.50 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 103600
On 12 Sept TRENT was trading at 7210.50. The strike last trading price was 229.6, which was -52.80 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 94600
On 11 Sept TRENT was trading at 7148.85. The strike last trading price was 282.4, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 79800
On 10 Sept TRENT was trading at 7137.95. The strike last trading price was 292.35, which was -18.45 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 81600
On 9 Sept TRENT was trading at 7136.65. The strike last trading price was 310.8, which was -26.20 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 81400
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 337, which was 23.40 higher than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 80200
On 5 Sept TRENT was trading at 7167.65. The strike last trading price was 313.6, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 86400
On 4 Sept TRENT was trading at 7139.90. The strike last trading price was 317, which was -61.05 lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 67000
On 3 Sept TRENT was trading at 7042.80. The strike last trading price was 378.05, which was 51.15 higher than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 71600
On 2 Sept TRENT was trading at 7148.20. The strike last trading price was 326.9, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 68200
On 30 Aug TRENT was trading at 7158.75. The strike last trading price was 325.9, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 65000
On 29 Aug TRENT was trading at 7170.65. The strike last trading price was 319, which was 11.40 higher than the previous day. The implied volatity was -, the open interest changed by -7600 which decreased total open position to 52400
On 28 Aug TRENT was trading at 7242.10. The strike last trading price was 307.6, which was -232.20 lower than the previous day. The implied volatity was -, the open interest changed by 57600 which increased total open position to 60400
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 539.8, which was 52.95 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 2800
On 26 Aug TRENT was trading at 6925.60. The strike last trading price was 486.85, which was -930.40 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 23 Aug TRENT was trading at 6948.75. The strike last trading price was 1417.25, 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 0
On 22 Aug TRENT was trading at 6989.80. The strike last trading price was 1417.25, 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 0
On 21 Aug TRENT was trading at 6783.20. The strike last trading price was 1417.25, which was 1417.25 higher 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0