TRENT
Trent Ltd
Historical option data for TRENT
18 Oct 2024 01:52 PM IST
| TRENT 7400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 7741.40 | 440 | -14.95 | 400 | 0 | 45,200 | ||||
| 17 Oct | 7719.65 | 454.95 | -75.05 | 5,200 | 400 | 45,200 | ||||
| 16 Oct | 7805.80 | 530 | -331.00 | 200 | 0 | 44,800 | ||||
| 15 Oct | 8124.25 | 861 | 0.00 | 0 | -1,200 | 0 | ||||
| 14 Oct | 8191.85 | 861 | -29.55 | 1,200 | -1,000 | 45,000 | ||||
| 11 Oct | 8234.95 | 890.55 | 178.55 | 400 | 0 | 46,000 | ||||
| 10 Oct | 8028.85 | 712 | -178.00 | 3,200 | -600 | 46,200 | ||||
| 9 Oct | 8220.85 | 890 | 149.55 | 7,600 | -1,400 | 47,000 | ||||
| 8 Oct | 8041.95 | 740.45 | 424.85 | 85,800 | -29,600 | 48,800 | ||||
| 7 Oct | 7449.50 | 315.6 | 55.25 | 2,87,000 | 18,800 | 81,600 | ||||
| 4 Oct | 7353.30 | 260.35 | -89.65 | 1,74,000 | 30,600 | 61,600 | ||||
| 3 Oct | 7487.90 | 350 | -119.10 | 22,800 | 2,400 | 30,800 | ||||
| 1 Oct | 7612.70 | 469.1 | 16.10 | 6,600 | 0 | 28,400 | ||||
| 30 Sept | 7574.65 | 453 | -153.00 | 15,000 | 8,400 | 28,400 | ||||
| 27 Sept | 7833.70 | 606 | -46.35 | 7,200 | 2,800 | 19,800 | ||||
| 26 Sept | 7845.40 | 652.35 | 186.50 | 16,200 | 2,000 | 17,400 | ||||
| 25 Sept | 7614.90 | 465.85 | -19.15 | 11,000 | -1,000 | 15,600 | ||||
| 24 Sept | 7621.35 | 485 | -8.65 | 8,400 | 600 | 16,600 | ||||
| 23 Sept | 7623.45 | 493.65 | 80.65 | 30,600 | -7,400 | 16,200 | ||||
| 20 Sept | 7465.15 | 413 | 52.05 | 71,800 | -1,800 | 23,600 | ||||
| 19 Sept | 7326.15 | 360.95 | -14.05 | 27,600 | 9,400 | 25,400 | ||||
| 18 Sept | 7336.00 | 375 | -28.05 | 15,000 | 3,600 | 16,000 | ||||
| 17 Sept | 7403.45 | 403.05 | -11.15 | 22,400 | 7,000 | 12,400 | ||||
| 16 Sept | 7318.80 | 414.2 | 82.15 | 3,800 | 1,200 | 5,000 | ||||
| 13 Sept | 7233.15 | 332.05 | -7.00 | 1,200 | 400 | 3,600 | ||||
| 12 Sept | 7210.50 | 339.05 | 49.05 | 6,400 | -3,200 | 3,000 | ||||
| 11 Sept | 7148.85 | 290 | -10.00 | 400 | 200 | 6,000 | ||||
| 10 Sept | 7137.95 | 300 | -19.95 | 5,000 | 3,600 | 5,800 | ||||
| 9 Sept | 7136.65 | 319.95 | 13.90 | 400 | 0 | 2,200 | ||||
| 6 Sept | 7103.55 | 306.05 | -28.80 | 400 | -200 | 2,000 | ||||
| 5 Sept | 7167.65 | 334.85 | -12.90 | 400 | 200 | 2,200 | ||||
| 4 Sept | 7139.90 | 347.75 | 34.75 | 1,000 | 0 | 1,800 | ||||
|
|
||||||||||
| 3 Sept | 7042.80 | 313 | -32.75 | 800 | 200 | 1,600 | ||||
| 2 Sept | 7148.20 | 345.75 | -0.75 | 1,000 | 600 | 1,200 | ||||
| 30 Aug | 7158.75 | 346.5 | 600 | 200 | 400 | |||||
For Trent Ltd - strike price 7400 expiring on 31OCT2024
Delta for 7400 CE is -
Historical price for 7400 CE is as follows
On 18 Oct TRENT was trading at 7741.40. The strike last trading price was 440, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45200
On 17 Oct TRENT was trading at 7719.65. The strike last trading price was 454.95, which was -75.05 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 45200
On 16 Oct TRENT was trading at 7805.80. The strike last trading price was 530, which was -331.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44800
On 15 Oct TRENT was trading at 8124.25. The strike last trading price was 861, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 0
On 14 Oct TRENT was trading at 8191.85. The strike last trading price was 861, which was -29.55 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 45000
On 11 Oct TRENT was trading at 8234.95. The strike last trading price was 890.55, which was 178.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46000
On 10 Oct TRENT was trading at 8028.85. The strike last trading price was 712, which was -178.00 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 46200
On 9 Oct TRENT was trading at 8220.85. The strike last trading price was 890, which was 149.55 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 47000
On 8 Oct TRENT was trading at 8041.95. The strike last trading price was 740.45, which was 424.85 higher than the previous day. The implied volatity was -, the open interest changed by -29600 which decreased total open position to 48800
On 7 Oct TRENT was trading at 7449.50. The strike last trading price was 315.6, which was 55.25 higher than the previous day. The implied volatity was -, the open interest changed by 18800 which increased total open position to 81600
On 4 Oct TRENT was trading at 7353.30. The strike last trading price was 260.35, which was -89.65 lower than the previous day. The implied volatity was -, the open interest changed by 30600 which increased total open position to 61600
On 3 Oct TRENT was trading at 7487.90. The strike last trading price was 350, which was -119.10 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 30800
On 1 Oct TRENT was trading at 7612.70. The strike last trading price was 469.1, which was 16.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28400
On 30 Sept TRENT was trading at 7574.65. The strike last trading price was 453, which was -153.00 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 28400
On 27 Sept TRENT was trading at 7833.70. The strike last trading price was 606, which was -46.35 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 19800
On 26 Sept TRENT was trading at 7845.40. The strike last trading price was 652.35, which was 186.50 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 17400
On 25 Sept TRENT was trading at 7614.90. The strike last trading price was 465.85, which was -19.15 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 15600
On 24 Sept TRENT was trading at 7621.35. The strike last trading price was 485, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 16600
On 23 Sept TRENT was trading at 7623.45. The strike last trading price was 493.65, which was 80.65 higher than the previous day. The implied volatity was -, the open interest changed by -7400 which decreased total open position to 16200
On 20 Sept TRENT was trading at 7465.15. The strike last trading price was 413, which was 52.05 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 23600
On 19 Sept TRENT was trading at 7326.15. The strike last trading price was 360.95, which was -14.05 lower than the previous day. The implied volatity was -, the open interest changed by 9400 which increased total open position to 25400
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 375, which was -28.05 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 16000
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 403.05, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 12400
On 16 Sept TRENT was trading at 7318.80. The strike last trading price was 414.2, which was 82.15 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 5000
On 13 Sept TRENT was trading at 7233.15. The strike last trading price was 332.05, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 3600
On 12 Sept TRENT was trading at 7210.50. The strike last trading price was 339.05, which was 49.05 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 3000
On 11 Sept TRENT was trading at 7148.85. The strike last trading price was 290, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 6000
On 10 Sept TRENT was trading at 7137.95. The strike last trading price was 300, which was -19.95 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 5800
On 9 Sept TRENT was trading at 7136.65. The strike last trading price was 319.95, which was 13.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 306.05, which was -28.80 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 2000
On 5 Sept TRENT was trading at 7167.65. The strike last trading price was 334.85, which was -12.90 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2200
On 4 Sept TRENT was trading at 7139.90. The strike last trading price was 347.75, which was 34.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 3 Sept TRENT was trading at 7042.80. The strike last trading price was 313, which was -32.75 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1600
On 2 Sept TRENT was trading at 7148.20. The strike last trading price was 345.75, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1200
On 30 Aug TRENT was trading at 7158.75. The strike last trading price was 346.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 400
| TRENT 7400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 7741.40 | 72.9 | -9.55 | 70,000 | 800 | 1,01,000 |
| 17 Oct | 7719.65 | 82.45 | 12.75 | 2,38,000 | -400 | 1,00,000 |
| 16 Oct | 7805.80 | 69.7 | 42.70 | 2,94,200 | 13,000 | 1,00,800 |
| 15 Oct | 8124.25 | 27 | 5.00 | 39,400 | -6,000 | 88,000 |
| 14 Oct | 8191.85 | 22 | -6.55 | 53,400 | 2,000 | 94,200 |
| 11 Oct | 8234.95 | 28.55 | -15.45 | 77,000 | 11,400 | 92,400 |
| 10 Oct | 8028.85 | 44 | 3.55 | 65,600 | -6,000 | 81,400 |
| 9 Oct | 8220.85 | 40.45 | -26.55 | 1,32,400 | -5,600 | 91,200 |
| 8 Oct | 8041.95 | 67 | -121.65 | 4,14,600 | -17,600 | 96,800 |
| 7 Oct | 7449.50 | 188.65 | -62.35 | 3,17,000 | 11,400 | 1,14,000 |
| 4 Oct | 7353.30 | 251 | 38.40 | 2,18,400 | 26,600 | 1,02,800 |
| 3 Oct | 7487.90 | 212.6 | 31.05 | 81,000 | 17,000 | 74,200 |
| 1 Oct | 7612.70 | 181.55 | -44.45 | 42,600 | 2,600 | 57,000 |
| 30 Sept | 7574.65 | 226 | 55.80 | 99,600 | 8,000 | 54,600 |
| 27 Sept | 7833.70 | 170.2 | 5.95 | 60,800 | 3,200 | 46,600 |
| 26 Sept | 7845.40 | 164.25 | -82.35 | 1,11,600 | 20,400 | 43,200 |
| 25 Sept | 7614.90 | 246.6 | 17.10 | 26,800 | -1,200 | 22,600 |
| 24 Sept | 7621.35 | 229.5 | -0.50 | 17,400 | 7,200 | 24,000 |
| 23 Sept | 7623.45 | 230 | -73.00 | 23,000 | 7,000 | 16,800 |
| 20 Sept | 7465.15 | 303 | -74.90 | 18,000 | 5,200 | 9,800 |
| 19 Sept | 7326.15 | 377.9 | -47.10 | 6,800 | 1,600 | 4,400 |
| 18 Sept | 7336.00 | 425 | 58.50 | 4,600 | -1,200 | 3,000 |
| 17 Sept | 7403.45 | 366.5 | -26.45 | 6,000 | 3,600 | 4,000 |
| 16 Sept | 7318.80 | 392.95 | -1399.30 | 600 | 200 | 200 |
| 13 Sept | 7233.15 | 1792.25 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 7210.50 | 1792.25 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 7148.85 | 1792.25 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 7137.95 | 1792.25 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 7136.65 | 1792.25 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 7103.55 | 1792.25 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 7167.65 | 1792.25 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 7139.90 | 1792.25 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 7042.80 | 1792.25 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 7148.20 | 1792.25 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 7158.75 | 1792.25 | 0 | 0 | 0 | |
For Trent Ltd - strike price 7400 expiring on 31OCT2024
Delta for 7400 PE is -
Historical price for 7400 PE is as follows
On 18 Oct TRENT was trading at 7741.40. The strike last trading price was 72.9, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 101000
On 17 Oct TRENT was trading at 7719.65. The strike last trading price was 82.45, which was 12.75 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 100000
On 16 Oct TRENT was trading at 7805.80. The strike last trading price was 69.7, which was 42.70 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 100800
On 15 Oct TRENT was trading at 8124.25. The strike last trading price was 27, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 88000
On 14 Oct TRENT was trading at 8191.85. The strike last trading price was 22, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 94200
On 11 Oct TRENT was trading at 8234.95. The strike last trading price was 28.55, which was -15.45 lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 92400
On 10 Oct TRENT was trading at 8028.85. The strike last trading price was 44, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 81400
On 9 Oct TRENT was trading at 8220.85. The strike last trading price was 40.45, which was -26.55 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 91200
On 8 Oct TRENT was trading at 8041.95. The strike last trading price was 67, which was -121.65 lower than the previous day. The implied volatity was -, the open interest changed by -17600 which decreased total open position to 96800
On 7 Oct TRENT was trading at 7449.50. The strike last trading price was 188.65, which was -62.35 lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 114000
On 4 Oct TRENT was trading at 7353.30. The strike last trading price was 251, which was 38.40 higher than the previous day. The implied volatity was -, the open interest changed by 26600 which increased total open position to 102800
On 3 Oct TRENT was trading at 7487.90. The strike last trading price was 212.6, which was 31.05 higher than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 74200
On 1 Oct TRENT was trading at 7612.70. The strike last trading price was 181.55, which was -44.45 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 57000
On 30 Sept TRENT was trading at 7574.65. The strike last trading price was 226, which was 55.80 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 54600
On 27 Sept TRENT was trading at 7833.70. The strike last trading price was 170.2, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 46600
On 26 Sept TRENT was trading at 7845.40. The strike last trading price was 164.25, which was -82.35 lower than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 43200
On 25 Sept TRENT was trading at 7614.90. The strike last trading price was 246.6, which was 17.10 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 22600
On 24 Sept TRENT was trading at 7621.35. The strike last trading price was 229.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 24000
On 23 Sept TRENT was trading at 7623.45. The strike last trading price was 230, which was -73.00 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 16800
On 20 Sept TRENT was trading at 7465.15. The strike last trading price was 303, which was -74.90 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 9800
On 19 Sept TRENT was trading at 7326.15. The strike last trading price was 377.9, which was -47.10 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 4400
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 425, which was 58.50 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 3000
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 366.5, which was -26.45 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 4000
On 16 Sept TRENT was trading at 7318.80. The strike last trading price was 392.95, which was -1399.30 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 13 Sept TRENT was trading at 7233.15. The strike last trading price was 1792.25, 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 12 Sept TRENT was trading at 7210.50. The strike last trading price was 1792.25, 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 11 Sept TRENT was trading at 7148.85. The strike last trading price was 1792.25, 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 10 Sept TRENT was trading at 7137.95. The strike last trading price was 1792.25, 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 9 Sept TRENT was trading at 7136.65. The strike last trading price was 1792.25, 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 6 Sept TRENT was trading at 7103.55. The strike last trading price was 1792.25, 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 5 Sept TRENT was trading at 7167.65. The strike last trading price was 1792.25, 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 4 Sept TRENT was trading at 7139.90. The strike last trading price was 1792.25, 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 3 Sept TRENT was trading at 7042.80. The strike last trading price was 1792.25, 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 2 Sept TRENT was trading at 7148.20. The strike last trading price was 1792.25, 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 30 Aug TRENT was trading at 7158.75. The strike last trading price was 1792.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
