TRENT
Trent Ltd
Historical option data for TRENT
18 Oct 2024 02:02 PM IST
| TRENT 7100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 7740.00 | 458.95 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 7719.65 | 458.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 7805.80 | 458.95 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 8124.25 | 458.95 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 8191.85 | 458.95 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 8234.95 | 458.95 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 8028.85 | 458.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 8220.85 | 458.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 8041.95 | 458.95 | 0.00 | 0 | 1,600 | 0 | ||||
| 7 Oct | 7449.50 | 458.95 | -389.05 | 1,600 | 800 | 1,400 | ||||
| 4 Oct | 7353.30 | 848 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 7487.90 | 848 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 7612.70 | 848 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 7574.65 | 848 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 7833.70 | 848 | 0.00 | 0 | 400 | 0 | ||||
| 26 Sept | 7845.40 | 848 | 158.00 | 400 | 0 | 200 | ||||
| 25 Sept | 7614.90 | 690 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 7621.35 | 690 | 0.00 | 0 | 200 | 0 | ||||
| 23 Sept | 7623.45 | 690 | 107.90 | 200 | 0 | 0 | ||||
| 20 Sept | 7465.15 | 582.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 7326.15 | 582.1 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 7336.00 | 582.1 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 7403.45 | 582.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 7318.80 | 582.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 7233.15 | 582.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 7210.50 | 582.1 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 7148.85 | 582.1 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 7137.95 | 582.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 7136.65 | 582.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 7103.55 | 582.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 7167.65 | 582.1 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 7139.90 | 582.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Sept | 7042.80 | 582.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 7148.20 | 582.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 7158.75 | 582.1 | 0 | 0 | 0 | |||||
For Trent Ltd - strike price 7100 expiring on 31OCT2024
Delta for 7100 CE is -
Historical price for 7100 CE is as follows
On 18 Oct TRENT was trading at 7740.00. The strike last trading price was 458.95, 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 17 Oct TRENT was trading at 7719.65. The strike last trading price was 458.95, 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 16 Oct TRENT was trading at 7805.80. The strike last trading price was 458.95, 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 15 Oct TRENT was trading at 8124.25. The strike last trading price was 458.95, 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 14 Oct TRENT was trading at 8191.85. The strike last trading price was 458.95, 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 Oct TRENT was trading at 8234.95. The strike last trading price was 458.95, 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 Oct TRENT was trading at 8028.85. The strike last trading price was 458.95, 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 Oct TRENT was trading at 8220.85. The strike last trading price was 458.95, 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 8 Oct TRENT was trading at 8041.95. The strike last trading price was 458.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 0
On 7 Oct TRENT was trading at 7449.50. The strike last trading price was 458.95, which was -389.05 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1400
On 4 Oct TRENT was trading at 7353.30. The strike last trading price was 848, 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 Oct TRENT was trading at 7487.90. The strike last trading price was 848, 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 1 Oct TRENT was trading at 7612.70. The strike last trading price was 848, 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 Sept TRENT was trading at 7574.65. The strike last trading price was 848, 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 27 Sept TRENT was trading at 7833.70. The strike last trading price was 848, 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 Sept TRENT was trading at 7845.40. The strike last trading price was 848, which was 158.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 25 Sept TRENT was trading at 7614.90. The strike last trading price was 690, 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 24 Sept TRENT was trading at 7621.35. The strike last trading price was 690, 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 23 Sept TRENT was trading at 7623.45. The strike last trading price was 690, which was 107.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept TRENT was trading at 7465.15. The strike last trading price was 582.1, 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 Sept TRENT was trading at 7326.15. The strike last trading price was 582.1, 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 18 Sept TRENT was trading at 7336.00. The strike last trading price was 582.1, 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 17 Sept TRENT was trading at 7403.45. The strike last trading price was 582.1, 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 16 Sept TRENT was trading at 7318.80. The strike last trading price was 582.1, 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 13 Sept TRENT was trading at 7233.15. The strike last trading price was 582.1, 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 582.1, 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 582.1, 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 582.1, 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 582.1, 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 582.1, 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 582.1, 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 582.1, 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 582.1, 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 582.1, 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 582.1, 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 7100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 7740.00 | 32 | -7.05 | 15,400 | -2,200 | 21,200 |
| 17 Oct | 7719.65 | 39.05 | 8.35 | 65,400 | 2,200 | 23,600 |
| 16 Oct | 7805.80 | 30.7 | 16.90 | 72,800 | -5,600 | 21,000 |
| 15 Oct | 8124.25 | 13.8 | 2.60 | 14,000 | 1,400 | 26,600 |
| 14 Oct | 8191.85 | 11.2 | -5.20 | 10,400 | -2,000 | 25,600 |
| 11 Oct | 8234.95 | 16.4 | -8.45 | 26,800 | -6,000 | 27,600 |
| 10 Oct | 8028.85 | 24.85 | -0.15 | 16,600 | -2,600 | 33,400 |
| 9 Oct | 8220.85 | 25 | -13.00 | 56,200 | 4,000 | 36,000 |
| 8 Oct | 8041.95 | 38 | -68.15 | 1,27,000 | 17,600 | 31,800 |
| 7 Oct | 7449.50 | 106.15 | -28.50 | 26,200 | -1,000 | 14,000 |
| 4 Oct | 7353.30 | 134.65 | 17.65 | 38,000 | 200 | 15,400 |
| 3 Oct | 7487.90 | 117 | 10.70 | 30,800 | -2,800 | 15,400 |
| 1 Oct | 7612.70 | 106.3 | -28.35 | 21,200 | 2,800 | 18,000 |
| 30 Sept | 7574.65 | 134.65 | 44.65 | 44,800 | -1,400 | 15,200 |
| 27 Sept | 7833.70 | 90 | -6.65 | 12,400 | 1,800 | 16,800 |
| 26 Sept | 7845.40 | 96.65 | -40.35 | 22,200 | 7,200 | 14,800 |
| 25 Sept | 7614.90 | 137 | 4.25 | 9,000 | 600 | 7,400 |
| 24 Sept | 7621.35 | 132.75 | 3.75 | 6,800 | 1,600 | 7,000 |
| 23 Sept | 7623.45 | 129 | -48.30 | 13,800 | 2,800 | 5,400 |
| 20 Sept | 7465.15 | 177.3 | -69.35 | 3,000 | 1,400 | 2,400 |
| 19 Sept | 7326.15 | 246.65 | -24.35 | 1,400 | 600 | 1,200 |
| 18 Sept | 7336.00 | 271 | 40.95 | 600 | -200 | 1,000 |
| 17 Sept | 7403.45 | 230.05 | -50.35 | 600 | 0 | 1,000 |
| 16 Sept | 7318.80 | 280.4 | -14.60 | 400 | 200 | 800 |
| 13 Sept | 7233.15 | 295 | -10.00 | 600 | 200 | 400 |
| 12 Sept | 7210.50 | 305 | -117.80 | 200 | 0 | 0 |
| 11 Sept | 7148.85 | 422.8 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 7137.95 | 422.8 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 7136.65 | 422.8 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 7103.55 | 422.8 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 7167.65 | 422.8 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 7139.90 | 422.8 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 7042.80 | 422.8 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 7148.20 | 422.8 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 7158.75 | 422.8 | 0 | 0 | 0 | |
For Trent Ltd - strike price 7100 expiring on 31OCT2024
Delta for 7100 PE is -
Historical price for 7100 PE is as follows
On 18 Oct TRENT was trading at 7740.00. The strike last trading price was 32, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 21200
On 17 Oct TRENT was trading at 7719.65. The strike last trading price was 39.05, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 23600
On 16 Oct TRENT was trading at 7805.80. The strike last trading price was 30.7, which was 16.90 higher than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 21000
On 15 Oct TRENT was trading at 8124.25. The strike last trading price was 13.8, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 26600
On 14 Oct TRENT was trading at 8191.85. The strike last trading price was 11.2, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 25600
On 11 Oct TRENT was trading at 8234.95. The strike last trading price was 16.4, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 27600
On 10 Oct TRENT was trading at 8028.85. The strike last trading price was 24.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 33400
On 9 Oct TRENT was trading at 8220.85. The strike last trading price was 25, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 36000
On 8 Oct TRENT was trading at 8041.95. The strike last trading price was 38, which was -68.15 lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 31800
On 7 Oct TRENT was trading at 7449.50. The strike last trading price was 106.15, which was -28.50 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 14000
On 4 Oct TRENT was trading at 7353.30. The strike last trading price was 134.65, which was 17.65 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 15400
On 3 Oct TRENT was trading at 7487.90. The strike last trading price was 117, which was 10.70 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 15400
On 1 Oct TRENT was trading at 7612.70. The strike last trading price was 106.3, which was -28.35 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 18000
On 30 Sept TRENT was trading at 7574.65. The strike last trading price was 134.65, which was 44.65 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 15200
On 27 Sept TRENT was trading at 7833.70. The strike last trading price was 90, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 16800
On 26 Sept TRENT was trading at 7845.40. The strike last trading price was 96.65, which was -40.35 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 14800
On 25 Sept TRENT was trading at 7614.90. The strike last trading price was 137, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 7400
On 24 Sept TRENT was trading at 7621.35. The strike last trading price was 132.75, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 7000
On 23 Sept TRENT was trading at 7623.45. The strike last trading price was 129, which was -48.30 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 5400
On 20 Sept TRENT was trading at 7465.15. The strike last trading price was 177.3, which was -69.35 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 2400
On 19 Sept TRENT was trading at 7326.15. The strike last trading price was 246.65, which was -24.35 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1200
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 271, which was 40.95 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 1000
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 230.05, which was -50.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 16 Sept TRENT was trading at 7318.80. The strike last trading price was 280.4, which was -14.60 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 800
On 13 Sept TRENT was trading at 7233.15. The strike last trading price was 295, 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 400
On 12 Sept TRENT was trading at 7210.50. The strike last trading price was 305, which was -117.80 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 422.8, 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 422.8, 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 422.8, 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 422.8, 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 422.8, 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 422.8, 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 422.8, 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 422.8, 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 422.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
