TRENT
Trent Ltd
Historical option data for TRENT
18 Oct 2024 01:52 PM IST
| TRENT 7500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 7741.40 | 364.5 | -7.70 | 16,200 | 2,000 | 1,02,400 | ||||
|
|
||||||||||
| 17 Oct | 7719.65 | 372.2 | -52.80 | 30,200 | 4,400 | 1,00,400 | ||||
| 16 Oct | 7805.80 | 425 | -243.95 | 25,800 | -1,600 | 96,000 | ||||
| 15 Oct | 8124.25 | 668.95 | -99.05 | 2,000 | 400 | 97,800 | ||||
| 14 Oct | 8191.85 | 768 | -37.50 | 8,200 | -2,800 | 97,400 | ||||
| 11 Oct | 8234.95 | 805.5 | 176.50 | 21,400 | -2,200 | 1,00,200 | ||||
| 10 Oct | 8028.85 | 629 | -166.00 | 62,600 | -25,000 | 1,06,000 | ||||
| 9 Oct | 8220.85 | 795 | 130.00 | 68,000 | -23,400 | 1,30,800 | ||||
| 8 Oct | 8041.95 | 665 | 402.00 | 6,86,200 | -50,000 | 1,54,600 | ||||
| 7 Oct | 7449.50 | 263 | 49.95 | 5,91,000 | 21,800 | 2,08,600 | ||||
| 4 Oct | 7353.30 | 213.05 | -80.35 | 3,38,000 | 38,000 | 1,86,600 | ||||
| 3 Oct | 7487.90 | 293.4 | -115.50 | 2,21,800 | 43,200 | 1,48,400 | ||||
| 1 Oct | 7612.70 | 408.9 | 15.35 | 1,08,600 | 4,600 | 1,05,800 | ||||
| 30 Sept | 7574.65 | 393.55 | -147.95 | 1,02,200 | 27,600 | 1,01,800 | ||||
| 27 Sept | 7833.70 | 541.5 | -48.10 | 26,600 | 5,600 | 74,400 | ||||
| 26 Sept | 7845.40 | 589.6 | 175.05 | 1,36,000 | -13,600 | 70,000 | ||||
| 25 Sept | 7614.90 | 414.55 | -13.45 | 61,200 | 7,000 | 83,600 | ||||
| 24 Sept | 7621.35 | 428 | 3.05 | 41,400 | -6,400 | 76,800 | ||||
| 23 Sept | 7623.45 | 424.95 | 55.10 | 1,86,800 | 16,000 | 84,400 | ||||
| 20 Sept | 7465.15 | 369.85 | 52.85 | 1,58,200 | 28,000 | 68,400 | ||||
| 19 Sept | 7326.15 | 317 | 2.60 | 30,600 | 14,000 | 39,800 | ||||
| 18 Sept | 7336.00 | 314.4 | -39.90 | 27,200 | 11,600 | 26,000 | ||||
| 17 Sept | 7403.45 | 354.3 | 14.30 | 33,200 | 4,800 | 14,600 | ||||
| 16 Sept | 7318.80 | 340 | 45.55 | 11,000 | 2,600 | 10,800 | ||||
| 13 Sept | 7233.15 | 294.45 | -13.70 | 3,400 | 1,000 | 8,200 | ||||
| 12 Sept | 7210.50 | 308.15 | 30.00 | 8,600 | 5,200 | 6,800 | ||||
| 11 Sept | 7148.85 | 278.15 | 7.10 | 800 | 400 | 1,600 | ||||
| 10 Sept | 7137.95 | 271.05 | -8.95 | 1,200 | 600 | 1,200 | ||||
| 9 Sept | 7136.65 | 280 | -17.05 | 200 | 0 | 400 | ||||
| 5 Sept | 7167.65 | 297.05 | 400 | 200 | 200 | |||||
For Trent Ltd - strike price 7500 expiring on 31OCT2024
Delta for 7500 CE is -
Historical price for 7500 CE is as follows
On 18 Oct TRENT was trading at 7741.40. The strike last trading price was 364.5, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 102400
On 17 Oct TRENT was trading at 7719.65. The strike last trading price was 372.2, which was -52.80 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 100400
On 16 Oct TRENT was trading at 7805.80. The strike last trading price was 425, which was -243.95 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 96000
On 15 Oct TRENT was trading at 8124.25. The strike last trading price was 668.95, which was -99.05 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 97800
On 14 Oct TRENT was trading at 8191.85. The strike last trading price was 768, which was -37.50 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 97400
On 11 Oct TRENT was trading at 8234.95. The strike last trading price was 805.5, which was 176.50 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 100200
On 10 Oct TRENT was trading at 8028.85. The strike last trading price was 629, which was -166.00 lower than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 106000
On 9 Oct TRENT was trading at 8220.85. The strike last trading price was 795, which was 130.00 higher than the previous day. The implied volatity was -, the open interest changed by -23400 which decreased total open position to 130800
On 8 Oct TRENT was trading at 8041.95. The strike last trading price was 665, which was 402.00 higher than the previous day. The implied volatity was -, the open interest changed by -50000 which decreased total open position to 154600
On 7 Oct TRENT was trading at 7449.50. The strike last trading price was 263, which was 49.95 higher than the previous day. The implied volatity was -, the open interest changed by 21800 which increased total open position to 208600
On 4 Oct TRENT was trading at 7353.30. The strike last trading price was 213.05, which was -80.35 lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 186600
On 3 Oct TRENT was trading at 7487.90. The strike last trading price was 293.4, which was -115.50 lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 148400
On 1 Oct TRENT was trading at 7612.70. The strike last trading price was 408.9, which was 15.35 higher than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 105800
On 30 Sept TRENT was trading at 7574.65. The strike last trading price was 393.55, which was -147.95 lower than the previous day. The implied volatity was -, the open interest changed by 27600 which increased total open position to 101800
On 27 Sept TRENT was trading at 7833.70. The strike last trading price was 541.5, which was -48.10 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 74400
On 26 Sept TRENT was trading at 7845.40. The strike last trading price was 589.6, which was 175.05 higher than the previous day. The implied volatity was -, the open interest changed by -13600 which decreased total open position to 70000
On 25 Sept TRENT was trading at 7614.90. The strike last trading price was 414.55, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 83600
On 24 Sept TRENT was trading at 7621.35. The strike last trading price was 428, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 76800
On 23 Sept TRENT was trading at 7623.45. The strike last trading price was 424.95, which was 55.10 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 84400
On 20 Sept TRENT was trading at 7465.15. The strike last trading price was 369.85, which was 52.85 higher than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 68400
On 19 Sept TRENT was trading at 7326.15. The strike last trading price was 317, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 39800
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 314.4, which was -39.90 lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 26000
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 354.3, which was 14.30 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 14600
On 16 Sept TRENT was trading at 7318.80. The strike last trading price was 340, which was 45.55 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 10800
On 13 Sept TRENT was trading at 7233.15. The strike last trading price was 294.45, which was -13.70 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 8200
On 12 Sept TRENT was trading at 7210.50. The strike last trading price was 308.15, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 6800
On 11 Sept TRENT was trading at 7148.85. The strike last trading price was 278.15, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1600
On 10 Sept TRENT was trading at 7137.95. The strike last trading price was 271.05, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1200
On 9 Sept TRENT was trading at 7136.65. The strike last trading price was 280, which was -17.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 5 Sept TRENT was trading at 7167.65. The strike last trading price was 297.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
| TRENT 7500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 7741.40 | 93.1 | -14.05 | 2,02,800 | -11,000 | 2,57,600 |
| 17 Oct | 7719.65 | 107.15 | 16.35 | 6,83,200 | 20,200 | 2,69,200 |
| 16 Oct | 7805.80 | 90.8 | 54.30 | 7,92,800 | 19,200 | 2,50,000 |
| 15 Oct | 8124.25 | 36.5 | 7.50 | 1,21,200 | -9,400 | 2,32,800 |
| 14 Oct | 8191.85 | 29 | -6.95 | 1,65,800 | -19,600 | 2,42,200 |
| 11 Oct | 8234.95 | 35.95 | -20.95 | 2,65,000 | -7,400 | 2,60,800 |
| 10 Oct | 8028.85 | 56.9 | 5.90 | 2,57,800 | 8,800 | 2,68,000 |
| 9 Oct | 8220.85 | 51 | -32.00 | 4,73,000 | 59,000 | 2,67,800 |
| 8 Oct | 8041.95 | 83 | -148.30 | 9,15,200 | 41,800 | 2,15,200 |
| 7 Oct | 7449.50 | 231.3 | -71.65 | 2,17,000 | -19,000 | 1,74,200 |
| 4 Oct | 7353.30 | 302.95 | 44.00 | 2,57,800 | -15,400 | 1,92,400 |
| 3 Oct | 7487.90 | 258.95 | 42.95 | 4,35,800 | 3,600 | 2,07,400 |
| 1 Oct | 7612.70 | 216 | -53.00 | 3,39,000 | 53,600 | 2,04,200 |
| 30 Sept | 7574.65 | 269 | 69.00 | 3,68,400 | 21,000 | 1,50,400 |
| 27 Sept | 7833.70 | 200 | 3.00 | 2,66,400 | 13,400 | 1,30,600 |
| 26 Sept | 7845.40 | 197 | -88.50 | 3,80,200 | 45,800 | 1,16,600 |
| 25 Sept | 7614.90 | 285.5 | 6.45 | 84,800 | 19,800 | 71,000 |
| 24 Sept | 7621.35 | 279.05 | 3.05 | 56,600 | 12,200 | 51,200 |
| 23 Sept | 7623.45 | 276 | -64.05 | 68,200 | 32,600 | 39,200 |
| 20 Sept | 7465.15 | 340.05 | -97.10 | 9,400 | 2,400 | 6,600 |
| 19 Sept | 7326.15 | 437.15 | -11.40 | 1,000 | 200 | 4,000 |
| 18 Sept | 7336.00 | 448.55 | 42.55 | 1,400 | 400 | 3,600 |
| 17 Sept | 7403.45 | 406 | -34.00 | 4,000 | 2,000 | 2,200 |
| 16 Sept | 7318.80 | 440 | -198.70 | 200 | 0 | 0 |
| 13 Sept | 7233.15 | 638.7 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 7210.50 | 638.7 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 7148.85 | 638.7 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 7137.95 | 638.7 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 7136.65 | 638.7 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 7167.65 | 638.7 | 0 | 0 | 0 | |
For Trent Ltd - strike price 7500 expiring on 31OCT2024
Delta for 7500 PE is -
Historical price for 7500 PE is as follows
On 18 Oct TRENT was trading at 7741.40. The strike last trading price was 93.1, which was -14.05 lower than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 257600
On 17 Oct TRENT was trading at 7719.65. The strike last trading price was 107.15, which was 16.35 higher than the previous day. The implied volatity was -, the open interest changed by 20200 which increased total open position to 269200
On 16 Oct TRENT was trading at 7805.80. The strike last trading price was 90.8, which was 54.30 higher than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 250000
On 15 Oct TRENT was trading at 8124.25. The strike last trading price was 36.5, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by -9400 which decreased total open position to 232800
On 14 Oct TRENT was trading at 8191.85. The strike last trading price was 29, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by -19600 which decreased total open position to 242200
On 11 Oct TRENT was trading at 8234.95. The strike last trading price was 35.95, which was -20.95 lower than the previous day. The implied volatity was -, the open interest changed by -7400 which decreased total open position to 260800
On 10 Oct TRENT was trading at 8028.85. The strike last trading price was 56.9, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 268000
On 9 Oct TRENT was trading at 8220.85. The strike last trading price was 51, which was -32.00 lower than the previous day. The implied volatity was -, the open interest changed by 59000 which increased total open position to 267800
On 8 Oct TRENT was trading at 8041.95. The strike last trading price was 83, which was -148.30 lower than the previous day. The implied volatity was -, the open interest changed by 41800 which increased total open position to 215200
On 7 Oct TRENT was trading at 7449.50. The strike last trading price was 231.3, which was -71.65 lower than the previous day. The implied volatity was -, the open interest changed by -19000 which decreased total open position to 174200
On 4 Oct TRENT was trading at 7353.30. The strike last trading price was 302.95, which was 44.00 higher than the previous day. The implied volatity was -, the open interest changed by -15400 which decreased total open position to 192400
On 3 Oct TRENT was trading at 7487.90. The strike last trading price was 258.95, which was 42.95 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 207400
On 1 Oct TRENT was trading at 7612.70. The strike last trading price was 216, which was -53.00 lower than the previous day. The implied volatity was -, the open interest changed by 53600 which increased total open position to 204200
On 30 Sept TRENT was trading at 7574.65. The strike last trading price was 269, which was 69.00 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 150400
On 27 Sept TRENT was trading at 7833.70. The strike last trading price was 200, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 13400 which increased total open position to 130600
On 26 Sept TRENT was trading at 7845.40. The strike last trading price was 197, which was -88.50 lower than the previous day. The implied volatity was -, the open interest changed by 45800 which increased total open position to 116600
On 25 Sept TRENT was trading at 7614.90. The strike last trading price was 285.5, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 71000
On 24 Sept TRENT was trading at 7621.35. The strike last trading price was 279.05, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 12200 which increased total open position to 51200
On 23 Sept TRENT was trading at 7623.45. The strike last trading price was 276, which was -64.05 lower than the previous day. The implied volatity was -, the open interest changed by 32600 which increased total open position to 39200
On 20 Sept TRENT was trading at 7465.15. The strike last trading price was 340.05, which was -97.10 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 6600
On 19 Sept TRENT was trading at 7326.15. The strike last trading price was 437.15, which was -11.40 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 4000
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 448.55, which was 42.55 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 3600
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 406, which was -34.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2200
On 16 Sept TRENT was trading at 7318.80. The strike last trading price was 440, which was -198.70 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 638.7, 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 638.7, 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 638.7, 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 638.7, 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 638.7, 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 638.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
