TRENT
Trent Ltd
Historical option data for TRENT
18 Oct 2024 02:02 PM IST
| TRENT 7300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Oct | 7740.00 | 485 | 0.00 | 0 | -400 | 0 | ||||
| 17 Oct | 7719.65 | 485 | -145.15 | 1,200 | -400 | 29,800 | ||||
| 16 Oct | 7805.80 | 630.15 | -239.85 | 1,200 | -600 | 30,000 | ||||
| 15 Oct | 8124.25 | 870 | -138.50 | 200 | 0 | 30,600 | ||||
| 14 Oct | 8191.85 | 1008.5 | 0.00 | 0 | -400 | 0 | ||||
| 11 Oct | 8234.95 | 1008.5 | 135.50 | 800 | -200 | 30,800 | ||||
| 10 Oct | 8028.85 | 873 | -172.00 | 600 | -200 | 31,200 | ||||
| 9 Oct | 8220.85 | 1045 | 215.00 | 13,400 | -600 | 36,600 | ||||
| 8 Oct | 8041.95 | 830 | 448.15 | 14,200 | -5,000 | 37,200 | ||||
| 7 Oct | 7449.50 | 381.85 | 68.25 | 48,000 | 2,800 | 43,000 | ||||
| 4 Oct | 7353.30 | 313.6 | -111.40 | 49,400 | 13,800 | 39,600 | ||||
| 3 Oct | 7487.90 | 425 | -104.45 | 2,400 | 600 | 26,200 | ||||
| 1 Oct | 7612.70 | 529.45 | 5.25 | 1,200 | 0 | 25,800 | ||||
| 30 Sept | 7574.65 | 524.2 | -150.80 | 1,800 | 600 | 25,600 | ||||
| 27 Sept | 7833.70 | 675 | -75.00 | 10,400 | 200 | 25,000 | ||||
| 26 Sept | 7845.40 | 750 | 205.00 | 4,400 | 800 | 25,000 | ||||
| 25 Sept | 7614.90 | 545 | -5.00 | 9,800 | 0 | 24,000 | ||||
| 24 Sept | 7621.35 | 550 | 2.20 | 4,800 | 1,800 | 24,200 | ||||
| 23 Sept | 7623.45 | 547.8 | 61.15 | 14,800 | -1,400 | 18,600 | ||||
| 20 Sept | 7465.15 | 486.65 | 70.05 | 13,600 | 1,000 | 20,200 | ||||
| 19 Sept | 7326.15 | 416.6 | 10.90 | 15,000 | 4,400 | 19,400 | ||||
| 18 Sept | 7336.00 | 405.7 | -23.75 | 5,000 | 1,600 | 14,800 | ||||
| 17 Sept | 7403.45 | 429.45 | -20.55 | 5,400 | 200 | 13,400 | ||||
| 16 Sept | 7318.80 | 450 | 72.00 | 18,400 | 11,600 | 13,200 | ||||
| 13 Sept | 7233.15 | 378 | 20.40 | 1,400 | 400 | 1,400 | ||||
| 12 Sept | 7210.50 | 357.6 | 24.45 | 600 | 400 | 800 | ||||
| 11 Sept | 7148.85 | 333.15 | -24.70 | 200 | 0 | 600 | ||||
| 10 Sept | 7137.95 | 357.85 | 0.00 | 0 | 400 | 0 | ||||
| 9 Sept | 7136.65 | 357.85 | -28.70 | 600 | 200 | 400 | ||||
| 6 Sept | 7103.55 | 386.55 | -99.90 | 200 | 0 | 0 | ||||
| 5 Sept | 7167.65 | 486.45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 7139.90 | 486.45 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 7042.80 | 486.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 7148.20 | 486.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 7158.75 | 486.45 | 0 | 0 | 0 | |||||
For Trent Ltd - strike price 7300 expiring on 31OCT2024
Delta for 7300 CE is -
Historical price for 7300 CE is as follows
On 18 Oct TRENT was trading at 7740.00. The strike last trading price was 485, 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 17 Oct TRENT was trading at 7719.65. The strike last trading price was 485, which was -145.15 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 29800
On 16 Oct TRENT was trading at 7805.80. The strike last trading price was 630.15, which was -239.85 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 30000
On 15 Oct TRENT was trading at 8124.25. The strike last trading price was 870, which was -138.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30600
On 14 Oct TRENT was trading at 8191.85. The strike last trading price was 1008.5, 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 11 Oct TRENT was trading at 8234.95. The strike last trading price was 1008.5, which was 135.50 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 30800
On 10 Oct TRENT was trading at 8028.85. The strike last trading price was 873, which was -172.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 31200
On 9 Oct TRENT was trading at 8220.85. The strike last trading price was 1045, which was 215.00 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 36600
On 8 Oct TRENT was trading at 8041.95. The strike last trading price was 830, which was 448.15 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 37200
On 7 Oct TRENT was trading at 7449.50. The strike last trading price was 381.85, which was 68.25 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 43000
On 4 Oct TRENT was trading at 7353.30. The strike last trading price was 313.6, which was -111.40 lower than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 39600
On 3 Oct TRENT was trading at 7487.90. The strike last trading price was 425, which was -104.45 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 26200
On 1 Oct TRENT was trading at 7612.70. The strike last trading price was 529.45, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25800
On 30 Sept TRENT was trading at 7574.65. The strike last trading price was 524.2, which was -150.80 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 25600
On 27 Sept TRENT was trading at 7833.70. The strike last trading price was 675, which was -75.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 25000
On 26 Sept TRENT was trading at 7845.40. The strike last trading price was 750, which was 205.00 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 25000
On 25 Sept TRENT was trading at 7614.90. The strike last trading price was 545, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24000
On 24 Sept TRENT was trading at 7621.35. The strike last trading price was 550, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 24200
On 23 Sept TRENT was trading at 7623.45. The strike last trading price was 547.8, which was 61.15 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 18600
On 20 Sept TRENT was trading at 7465.15. The strike last trading price was 486.65, which was 70.05 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 20200
On 19 Sept TRENT was trading at 7326.15. The strike last trading price was 416.6, which was 10.90 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 19400
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 405.7, which was -23.75 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 14800
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 429.45, which was -20.55 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 13400
On 16 Sept TRENT was trading at 7318.80. The strike last trading price was 450, which was 72.00 higher than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 13200
On 13 Sept TRENT was trading at 7233.15. The strike last trading price was 378, which was 20.40 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1400
On 12 Sept TRENT was trading at 7210.50. The strike last trading price was 357.6, which was 24.45 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 800
On 11 Sept TRENT was trading at 7148.85. The strike last trading price was 333.15, which was -24.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 10 Sept TRENT was trading at 7137.95. The strike last trading price was 357.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 9 Sept TRENT was trading at 7136.65. The strike last trading price was 357.85, which was -28.70 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 400
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 386.55, which was -99.90 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 486.45, 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 486.45, 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 486.45, 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 2 Sept TRENT was trading at 7148.20. The strike last trading price was 486.45, 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 486.45, 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 |
| 18 Oct | 7740.00 | 51.45 | -12.85 | 53,200 | -2,000 | 80,400 |
| 17 Oct | 7719.65 | 64.3 | 13.35 | 2,03,000 | 5,000 | 82,600 |
| 16 Oct | 7805.80 | 50.95 | 29.95 | 2,10,800 | 12,000 | 77,400 |
| 15 Oct | 8124.25 | 21 | 4.30 | 28,000 | 400 | 65,400 |
| 14 Oct | 8191.85 | 16.7 | -5.35 | 41,800 | -10,000 | 65,200 |
| 11 Oct | 8234.95 | 22.05 | -12.20 | 43,800 | 3,800 | 75,200 |
| 10 Oct | 8028.85 | 34.25 | 0.50 | 57,000 | -3,200 | 71,000 |
| 9 Oct | 8220.85 | 33.75 | -19.65 | 1,12,200 | -15,400 | 74,200 |
| 8 Oct | 8041.95 | 53.4 | -101.60 | 2,92,400 | -5,000 | 89,600 |
| 7 Oct | 7449.50 | 155 | -51.05 | 1,24,600 | -6,200 | 95,000 |
| 4 Oct | 7353.30 | 206.05 | 30.05 | 2,43,600 | 29,600 | 1,01,400 |
| 3 Oct | 7487.90 | 176 | 19.90 | 67,400 | 2,600 | 72,000 |
| 1 Oct | 7612.70 | 156.1 | -36.15 | 36,400 | 0 | 69,200 |
| 30 Sept | 7574.65 | 192.25 | 56.50 | 1,00,000 | 21,800 | 69,000 |
| 27 Sept | 7833.70 | 135.75 | -2.75 | 32,800 | 400 | 46,600 |
| 26 Sept | 7845.40 | 138.5 | -65.25 | 1,15,200 | -1,600 | 46,400 |
| 25 Sept | 7614.90 | 203.75 | 12.55 | 34,800 | 10,400 | 48,000 |
| 24 Sept | 7621.35 | 191.2 | 1.20 | 21,200 | 9,800 | 37,400 |
| 23 Sept | 7623.45 | 190 | -65.25 | 27,000 | 8,200 | 27,800 |
| 20 Sept | 7465.15 | 255.25 | -79.05 | 22,800 | 4,800 | 19,800 |
| 19 Sept | 7326.15 | 334.3 | -20.70 | 14,200 | 1,600 | 15,200 |
| 18 Sept | 7336.00 | 355 | 45.00 | 5,400 | 200 | 13,400 |
| 17 Sept | 7403.45 | 310 | 3.00 | 5,600 | 200 | 13,200 |
| 16 Sept | 7318.80 | 307 | -88.00 | 15,000 | 11,600 | 12,800 |
| 13 Sept | 7233.15 | 395 | -52.40 | 1,000 | 200 | 800 |
| 12 Sept | 7210.50 | 447.4 | 0.00 | 0 | 600 | 0 |
| 11 Sept | 7148.85 | 447.4 | -77.25 | 600 | 400 | 400 |
| 10 Sept | 7137.95 | 524.65 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 7136.65 | 524.65 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 7103.55 | 524.65 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 7167.65 | 524.65 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 7139.90 | 524.65 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 7042.80 | 524.65 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 7148.20 | 524.65 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 7158.75 | 524.65 | 0 | 0 | 0 | |
For Trent Ltd - strike price 7300 expiring on 31OCT2024
Delta for 7300 PE is -
Historical price for 7300 PE is as follows
On 18 Oct TRENT was trading at 7740.00. The strike last trading price was 51.45, which was -12.85 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 80400
On 17 Oct TRENT was trading at 7719.65. The strike last trading price was 64.3, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 82600
On 16 Oct TRENT was trading at 7805.80. The strike last trading price was 50.95, which was 29.95 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 77400
On 15 Oct TRENT was trading at 8124.25. The strike last trading price was 21, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 65400
On 14 Oct TRENT was trading at 8191.85. The strike last trading price was 16.7, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 65200
On 11 Oct TRENT was trading at 8234.95. The strike last trading price was 22.05, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 75200
On 10 Oct TRENT was trading at 8028.85. The strike last trading price was 34.25, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 71000
On 9 Oct TRENT was trading at 8220.85. The strike last trading price was 33.75, which was -19.65 lower than the previous day. The implied volatity was -, the open interest changed by -15400 which decreased total open position to 74200
On 8 Oct TRENT was trading at 8041.95. The strike last trading price was 53.4, which was -101.60 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 89600
On 7 Oct TRENT was trading at 7449.50. The strike last trading price was 155, which was -51.05 lower than the previous day. The implied volatity was -, the open interest changed by -6200 which decreased total open position to 95000
On 4 Oct TRENT was trading at 7353.30. The strike last trading price was 206.05, which was 30.05 higher than the previous day. The implied volatity was -, the open interest changed by 29600 which increased total open position to 101400
On 3 Oct TRENT was trading at 7487.90. The strike last trading price was 176, which was 19.90 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 72000
On 1 Oct TRENT was trading at 7612.70. The strike last trading price was 156.1, which was -36.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69200
On 30 Sept TRENT was trading at 7574.65. The strike last trading price was 192.25, which was 56.50 higher than the previous day. The implied volatity was -, the open interest changed by 21800 which increased total open position to 69000
On 27 Sept TRENT was trading at 7833.70. The strike last trading price was 135.75, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 46600
On 26 Sept TRENT was trading at 7845.40. The strike last trading price was 138.5, which was -65.25 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 46400
On 25 Sept TRENT was trading at 7614.90. The strike last trading price was 203.75, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 48000
On 24 Sept TRENT was trading at 7621.35. The strike last trading price was 191.2, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 37400
On 23 Sept TRENT was trading at 7623.45. The strike last trading price was 190, which was -65.25 lower than the previous day. The implied volatity was -, the open interest changed by 8200 which increased total open position to 27800
On 20 Sept TRENT was trading at 7465.15. The strike last trading price was 255.25, which was -79.05 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 19800
On 19 Sept TRENT was trading at 7326.15. The strike last trading price was 334.3, which was -20.70 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 15200
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 355, which was 45.00 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 13400
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 310, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 13200
On 16 Sept TRENT was trading at 7318.80. The strike last trading price was 307, which was -88.00 lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 12800
On 13 Sept TRENT was trading at 7233.15. The strike last trading price was 395, which was -52.40 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 800
On 12 Sept TRENT was trading at 7210.50. The strike last trading price was 447.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 11 Sept TRENT was trading at 7148.85. The strike last trading price was 447.4, which was -77.25 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 10 Sept TRENT was trading at 7137.95. The strike last trading price was 524.65, 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 524.65, 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 524.65, 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 524.65, 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 524.65, 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 524.65, 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 2 Sept TRENT was trading at 7148.20. The strike last trading price was 524.65, 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 524.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
