TRENT
Trent Ltd
Historical option data for TRENT
18 Sep 2024 04:12 PM IST
| TRENT 7400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 7336.00 | 126.6 | -40.70 | 8,26,800 | 13,200 | 3,35,200 | ||||
| 17 Sept | 7403.45 | 167.3 | -3.70 | 21,63,400 | 1,10,400 | 3,24,400 | ||||
| 16 Sept | 7318.80 | 171 | 55.00 | 5,24,000 | 44,400 | 2,13,200 | ||||
| 13 Sept | 7233.15 | 116 | -15.00 | 1,45,800 | -3,200 | 1,68,200 | ||||
| 12 Sept | 7210.50 | 131 | 12.00 | 3,34,800 | 14,200 | 1,71,800 | ||||
| 11 Sept | 7148.85 | 119 | -6.00 | 1,37,000 | 5,600 | 1,57,000 | ||||
| 10 Sept | 7137.95 | 125 | -10.00 | 1,00,800 | 2,400 | 1,51,400 | ||||
| 9 Sept | 7136.65 | 135 | -8.00 | 1,22,800 | -600 | 1,49,200 | ||||
|
|
||||||||||
| 6 Sept | 7103.55 | 143 | -13.00 | 2,57,800 | -83,600 | 1,51,000 | ||||
| 5 Sept | 7167.65 | 156 | -5.95 | 1,86,400 | 800 | 2,34,400 | ||||
| 4 Sept | 7139.90 | 161.95 | 21.85 | 2,00,800 | -8,600 | 2,34,000 | ||||
| 3 Sept | 7042.80 | 140.1 | -43.15 | 2,36,600 | 12,800 | 2,43,000 | ||||
| 2 Sept | 7148.20 | 183.25 | -11.75 | 1,68,200 | 7,600 | 2,30,600 | ||||
| 30 Aug | 7158.75 | 195 | -28.95 | 1,96,800 | 9,000 | 2,23,400 | ||||
| 29 Aug | 7170.65 | 223.95 | -16.05 | 2,85,000 | 39,600 | 2,11,800 | ||||
| 28 Aug | 7242.10 | 240 | 132.35 | 7,38,000 | 1,22,400 | 1,73,000 | ||||
| 27 Aug | 6869.90 | 107.65 | -29.35 | 85,400 | -8,200 | 51,600 | ||||
| 26 Aug | 6925.60 | 137 | -10.95 | 75,600 | 8,400 | 59,600 | ||||
| 23 Aug | 6948.75 | 147.95 | -18.30 | 70,400 | 4,200 | 50,800 | ||||
| 22 Aug | 6989.80 | 166.25 | 56.20 | 98,200 | 17,800 | 46,200 | ||||
| 21 Aug | 6783.20 | 110.05 | 1.85 | 24,600 | 7,200 | 28,400 | ||||
| 20 Aug | 6793.90 | 108.2 | 27.20 | 46,800 | 14,000 | 21,000 | ||||
| 19 Aug | 6689.90 | 81 | 9,600 | 7,000 | 7,000 | |||||
For Trent Ltd - strike price 7400 expiring on 26SEP2024
Delta for 7400 CE is -
Historical price for 7400 CE is as follows
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 126.6, which was -40.70 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 335200
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 167.3, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 110400 which increased total open position to 324400
On 16 Sept TRENT was trading at 7318.80. The strike last trading price was 171, which was 55.00 higher than the previous day. The implied volatity was -, the open interest changed by 44400 which increased total open position to 213200
On 13 Sept TRENT was trading at 7233.15. The strike last trading price was 116, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 168200
On 12 Sept TRENT was trading at 7210.50. The strike last trading price was 131, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 171800
On 11 Sept TRENT was trading at 7148.85. The strike last trading price was 119, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 157000
On 10 Sept TRENT was trading at 7137.95. The strike last trading price was 125, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 151400
On 9 Sept TRENT was trading at 7136.65. The strike last trading price was 135, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 149200
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 143, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by -83600 which decreased total open position to 151000
On 5 Sept TRENT was trading at 7167.65. The strike last trading price was 156, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 234400
On 4 Sept TRENT was trading at 7139.90. The strike last trading price was 161.95, which was 21.85 higher than the previous day. The implied volatity was -, the open interest changed by -8600 which decreased total open position to 234000
On 3 Sept TRENT was trading at 7042.80. The strike last trading price was 140.1, which was -43.15 lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 243000
On 2 Sept TRENT was trading at 7148.20. The strike last trading price was 183.25, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 230600
On 30 Aug TRENT was trading at 7158.75. The strike last trading price was 195, which was -28.95 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 223400
On 29 Aug TRENT was trading at 7170.65. The strike last trading price was 223.95, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 211800
On 28 Aug TRENT was trading at 7242.10. The strike last trading price was 240, which was 132.35 higher than the previous day. The implied volatity was -, the open interest changed by 122400 which increased total open position to 173000
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 107.65, which was -29.35 lower than the previous day. The implied volatity was -, the open interest changed by -8200 which decreased total open position to 51600
On 26 Aug TRENT was trading at 6925.60. The strike last trading price was 137, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 59600
On 23 Aug TRENT was trading at 6948.75. The strike last trading price was 147.95, which was -18.30 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 50800
On 22 Aug TRENT was trading at 6989.80. The strike last trading price was 166.25, which was 56.20 higher than the previous day. The implied volatity was -, the open interest changed by 17800 which increased total open position to 46200
On 21 Aug TRENT was trading at 6783.20. The strike last trading price was 110.05, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 28400
On 20 Aug TRENT was trading at 6793.90. The strike last trading price was 108.2, which was 27.20 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 21000
On 19 Aug TRENT was trading at 6689.90. The strike last trading price was 81, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 7000
| TRENT 7400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 7336.00 | 209.8 | 49.55 | 2,25,200 | -15,400 | 63,200 |
| 17 Sept | 7403.45 | 160.25 | -21.45 | 5,13,600 | 49,400 | 79,200 |
| 16 Sept | 7318.80 | 181.7 | -89.90 | 30,200 | 8,200 | 29,800 |
| 13 Sept | 7233.15 | 271.6 | -20.20 | 11,800 | -3,400 | 22,200 |
| 12 Sept | 7210.50 | 291.8 | -38.20 | 24,200 | 6,200 | 25,800 |
| 11 Sept | 7148.85 | 330 | -21.45 | 2,000 | 800 | 19,600 |
| 10 Sept | 7137.95 | 351.45 | -68.50 | 4,800 | -600 | 18,800 |
| 9 Sept | 7136.65 | 419.95 | 14.45 | 8,600 | -1,200 | 19,600 |
| 6 Sept | 7103.55 | 405.5 | 26.70 | 8,400 | -200 | 20,000 |
| 5 Sept | 7167.65 | 378.8 | -15.90 | 18,200 | 2,200 | 20,400 |
| 4 Sept | 7139.90 | 394.7 | -56.60 | 6,200 | 3,800 | 18,400 |
| 3 Sept | 7042.80 | 451.3 | 69.25 | 5,000 | 1,600 | 14,800 |
| 2 Sept | 7148.20 | 382.05 | 45.05 | 1,000 | 400 | 13,200 |
| 30 Aug | 7158.75 | 337 | -43.15 | 600 | 200 | 13,000 |
| 29 Aug | 7170.65 | 380.15 | 23.45 | 17,000 | 5,800 | 12,600 |
| 28 Aug | 7242.10 | 356.7 | -163.30 | 10,600 | 2,200 | 6,800 |
| 27 Aug | 6869.90 | 520 | 0.00 | 0 | 400 | 0 |
| 26 Aug | 6925.60 | 520 | 0.00 | 600 | 200 | 4,400 |
| 23 Aug | 6948.75 | 520 | -8.00 | 1,400 | 0 | 4,200 |
| 22 Aug | 6989.80 | 528 | -233.00 | 4,000 | 3,400 | 3,600 |
| 21 Aug | 6783.20 | 761 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 6793.90 | 761 | 0.00 | 0 | 200 | 0 |
| 19 Aug | 6689.90 | 761 | 200 | 0 | 0 | |
For Trent Ltd - strike price 7400 expiring on 26SEP2024
Delta for 7400 PE is -
Historical price for 7400 PE is as follows
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 209.8, which was 49.55 higher than the previous day. The implied volatity was -, the open interest changed by -15400 which decreased total open position to 63200
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 160.25, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 49400 which increased total open position to 79200
On 16 Sept TRENT was trading at 7318.80. The strike last trading price was 181.7, which was -89.90 lower than the previous day. The implied volatity was -, the open interest changed by 8200 which increased total open position to 29800
On 13 Sept TRENT was trading at 7233.15. The strike last trading price was 271.6, which was -20.20 lower than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 22200
On 12 Sept TRENT was trading at 7210.50. The strike last trading price was 291.8, which was -38.20 lower than the previous day. The implied volatity was -, the open interest changed by 6200 which increased total open position to 25800
On 11 Sept TRENT was trading at 7148.85. The strike last trading price was 330, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 19600
On 10 Sept TRENT was trading at 7137.95. The strike last trading price was 351.45, which was -68.50 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 18800
On 9 Sept TRENT was trading at 7136.65. The strike last trading price was 419.95, which was 14.45 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 19600
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 405.5, which was 26.70 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 20000
On 5 Sept TRENT was trading at 7167.65. The strike last trading price was 378.8, which was -15.90 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 20400
On 4 Sept TRENT was trading at 7139.90. The strike last trading price was 394.7, which was -56.60 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 18400
On 3 Sept TRENT was trading at 7042.80. The strike last trading price was 451.3, which was 69.25 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 14800
On 2 Sept TRENT was trading at 7148.20. The strike last trading price was 382.05, which was 45.05 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 13200
On 30 Aug TRENT was trading at 7158.75. The strike last trading price was 337, which was -43.15 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 13000
On 29 Aug TRENT was trading at 7170.65. The strike last trading price was 380.15, which was 23.45 higher than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 12600
On 28 Aug TRENT was trading at 7242.10. The strike last trading price was 356.7, which was -163.30 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 6800
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 520, 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 26 Aug TRENT was trading at 6925.60. The strike last trading price was 520, 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 4400
On 23 Aug TRENT was trading at 6948.75. The strike last trading price was 520, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4200
On 22 Aug TRENT was trading at 6989.80. The strike last trading price was 528, which was -233.00 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 3600
On 21 Aug TRENT was trading at 6783.20. The strike last trading price was 761, 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 761, 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 19 Aug TRENT was trading at 6689.90. The strike last trading price was 761, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0