TRENT
Trent Ltd
Historical option data for TRENT
18 Oct 2024 01:52 PM IST
| TRENT 7700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 7741.40 | 238 | -8.85 | 3,78,200 | 47,800 | 1,29,200 | ||||
| 17 Oct | 7719.65 | 246.85 | -37.95 | 4,23,400 | 32,800 | 81,800 | ||||
| 16 Oct | 7805.80 | 284.8 | -230.90 | 37,600 | -1,200 | 49,200 | ||||
| 15 Oct | 8124.25 | 515.7 | -59.30 | 2,200 | -800 | 50,600 | ||||
| 14 Oct | 8191.85 | 575 | -45.00 | 4,400 | -800 | 51,400 | ||||
| 11 Oct | 8234.95 | 620 | 134.00 | 10,600 | -1,200 | 52,200 | ||||
| 10 Oct | 8028.85 | 486 | -129.00 | 9,800 | -4,800 | 53,400 | ||||
| 9 Oct | 8220.85 | 615 | 110.00 | 38,000 | -7,800 | 58,200 | ||||
| 8 Oct | 8041.95 | 505 | 329.00 | 8,01,600 | -61,000 | 67,000 | ||||
| 7 Oct | 7449.50 | 176 | 33.00 | 2,60,600 | -1,800 | 1,27,000 | ||||
| 4 Oct | 7353.30 | 143 | -63.65 | 1,18,600 | 19,600 | 1,28,400 | ||||
| 3 Oct | 7487.90 | 206.65 | -96.30 | 1,35,000 | 17,400 | 1,13,000 | ||||
|
|
||||||||||
| 1 Oct | 7612.70 | 302.95 | 7.95 | 1,44,000 | 5,800 | 96,400 | ||||
| 30 Sept | 7574.65 | 295 | -124.00 | 2,08,800 | 36,000 | 90,600 | ||||
| 27 Sept | 7833.70 | 419 | -51.00 | 54,000 | 2,200 | 55,000 | ||||
| 26 Sept | 7845.40 | 470 | 149.15 | 3,59,200 | -34,400 | 53,000 | ||||
| 25 Sept | 7614.90 | 320.85 | -9.15 | 2,59,400 | 39,400 | 87,400 | ||||
| 24 Sept | 7621.35 | 330 | -12.70 | 75,000 | 23,800 | 48,000 | ||||
| 23 Sept | 7623.45 | 342.7 | 61.90 | 54,600 | 13,000 | 23,800 | ||||
| 20 Sept | 7465.15 | 280.8 | 29.80 | 11,200 | 3,400 | 10,600 | ||||
| 19 Sept | 7326.15 | 251 | -4.60 | 7,200 | 2,600 | 7,200 | ||||
| 18 Sept | 7336.00 | 255.6 | -24.40 | 3,400 | 1,000 | 4,400 | ||||
| 17 Sept | 7403.45 | 280 | 17.10 | 5,800 | 800 | 3,400 | ||||
| 16 Sept | 7318.80 | 262.9 | 34.90 | 2,800 | 1,200 | 2,000 | ||||
| 13 Sept | 7233.15 | 228 | 0.00 | 0 | 400 | 0 | ||||
| 12 Sept | 7210.50 | 228 | 12.90 | 1,000 | 0 | 400 | ||||
| 9 Sept | 7136.65 | 215.1 | 200 | 0 | 200 | |||||
For Trent Ltd - strike price 7700 expiring on 31OCT2024
Delta for 7700 CE is -
Historical price for 7700 CE is as follows
On 18 Oct TRENT was trading at 7741.40. The strike last trading price was 238, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 47800 which increased total open position to 129200
On 17 Oct TRENT was trading at 7719.65. The strike last trading price was 246.85, which was -37.95 lower than the previous day. The implied volatity was -, the open interest changed by 32800 which increased total open position to 81800
On 16 Oct TRENT was trading at 7805.80. The strike last trading price was 284.8, which was -230.90 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 49200
On 15 Oct TRENT was trading at 8124.25. The strike last trading price was 515.7, which was -59.30 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 50600
On 14 Oct TRENT was trading at 8191.85. The strike last trading price was 575, which was -45.00 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 51400
On 11 Oct TRENT was trading at 8234.95. The strike last trading price was 620, which was 134.00 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 52200
On 10 Oct TRENT was trading at 8028.85. The strike last trading price was 486, which was -129.00 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 53400
On 9 Oct TRENT was trading at 8220.85. The strike last trading price was 615, which was 110.00 higher than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 58200
On 8 Oct TRENT was trading at 8041.95. The strike last trading price was 505, which was 329.00 higher than the previous day. The implied volatity was -, the open interest changed by -61000 which decreased total open position to 67000
On 7 Oct TRENT was trading at 7449.50. The strike last trading price was 176, which was 33.00 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 127000
On 4 Oct TRENT was trading at 7353.30. The strike last trading price was 143, which was -63.65 lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 128400
On 3 Oct TRENT was trading at 7487.90. The strike last trading price was 206.65, which was -96.30 lower than the previous day. The implied volatity was -, the open interest changed by 17400 which increased total open position to 113000
On 1 Oct TRENT was trading at 7612.70. The strike last trading price was 302.95, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 96400
On 30 Sept TRENT was trading at 7574.65. The strike last trading price was 295, which was -124.00 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 90600
On 27 Sept TRENT was trading at 7833.70. The strike last trading price was 419, which was -51.00 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 55000
On 26 Sept TRENT was trading at 7845.40. The strike last trading price was 470, which was 149.15 higher than the previous day. The implied volatity was -, the open interest changed by -34400 which decreased total open position to 53000
On 25 Sept TRENT was trading at 7614.90. The strike last trading price was 320.85, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 39400 which increased total open position to 87400
On 24 Sept TRENT was trading at 7621.35. The strike last trading price was 330, which was -12.70 lower than the previous day. The implied volatity was -, the open interest changed by 23800 which increased total open position to 48000
On 23 Sept TRENT was trading at 7623.45. The strike last trading price was 342.7, which was 61.90 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 23800
On 20 Sept TRENT was trading at 7465.15. The strike last trading price was 280.8, which was 29.80 higher than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 10600
On 19 Sept TRENT was trading at 7326.15. The strike last trading price was 251, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 7200
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 255.6, which was -24.40 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 4400
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 280, which was 17.10 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 3400
On 16 Sept TRENT was trading at 7318.80. The strike last trading price was 262.9, which was 34.90 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2000
On 13 Sept TRENT was trading at 7233.15. The strike last trading price was 228, 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 12 Sept TRENT was trading at 7210.50. The strike last trading price was 228, which was 12.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 9 Sept TRENT was trading at 7136.65. The strike last trading price was 215.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
| TRENT 7700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 7741.40 | 163.05 | -16.25 | 2,31,200 | 17,000 | 1,60,600 |
| 17 Oct | 7719.65 | 179.3 | 24.35 | 7,17,600 | 25,600 | 1,43,200 |
| 16 Oct | 7805.80 | 154.95 | 93.95 | 5,41,400 | 25,600 | 1,16,800 |
| 15 Oct | 8124.25 | 61 | 11.60 | 82,600 | -15,400 | 92,000 |
| 14 Oct | 8191.85 | 49.4 | -5.60 | 1,10,800 | 3,800 | 1,07,800 |
| 11 Oct | 8234.95 | 55 | -36.00 | 2,26,200 | -4,000 | 1,04,800 |
| 10 Oct | 8028.85 | 91 | 17.35 | 2,23,000 | 1,800 | 1,08,600 |
| 9 Oct | 8220.85 | 73.65 | -51.35 | 3,41,000 | 0 | 1,06,400 |
| 8 Oct | 8041.95 | 125 | -230.00 | 3,88,400 | 40,400 | 1,06,000 |
| 7 Oct | 7449.50 | 355 | -84.65 | 17,400 | -2,400 | 65,800 |
| 4 Oct | 7353.30 | 439.65 | 64.65 | 28,600 | -12,000 | 68,000 |
| 3 Oct | 7487.90 | 375 | 67.10 | 60,400 | 27,200 | 80,000 |
| 1 Oct | 7612.70 | 307.9 | -56.00 | 59,400 | -4,200 | 53,200 |
| 30 Sept | 7574.65 | 363.9 | 76.70 | 1,61,000 | 4,000 | 57,400 |
| 27 Sept | 7833.70 | 287.2 | 13.20 | 1,22,800 | 6,800 | 52,400 |
| 26 Sept | 7845.40 | 274 | -115.60 | 1,86,600 | 24,000 | 45,800 |
| 25 Sept | 7614.90 | 389.6 | 1.30 | 48,800 | 17,600 | 21,800 |
| 24 Sept | 7621.35 | 388.3 | 17.30 | 7,600 | 2,800 | 4,200 |
| 23 Sept | 7623.45 | 371 | -393.15 | 4,600 | 1,600 | 1,600 |
| 20 Sept | 7465.15 | 764.15 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 7326.15 | 764.15 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 7336.00 | 764.15 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 7403.45 | 764.15 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 7318.80 | 764.15 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 7233.15 | 764.15 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 7210.50 | 764.15 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 7136.65 | 764.15 | 0 | 0 | 0 | |
For Trent Ltd - strike price 7700 expiring on 31OCT2024
Delta for 7700 PE is -
Historical price for 7700 PE is as follows
On 18 Oct TRENT was trading at 7741.40. The strike last trading price was 163.05, which was -16.25 lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 160600
On 17 Oct TRENT was trading at 7719.65. The strike last trading price was 179.3, which was 24.35 higher than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 143200
On 16 Oct TRENT was trading at 7805.80. The strike last trading price was 154.95, which was 93.95 higher than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 116800
On 15 Oct TRENT was trading at 8124.25. The strike last trading price was 61, which was 11.60 higher than the previous day. The implied volatity was -, the open interest changed by -15400 which decreased total open position to 92000
On 14 Oct TRENT was trading at 8191.85. The strike last trading price was 49.4, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 107800
On 11 Oct TRENT was trading at 8234.95. The strike last trading price was 55, which was -36.00 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 104800
On 10 Oct TRENT was trading at 8028.85. The strike last trading price was 91, which was 17.35 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 108600
On 9 Oct TRENT was trading at 8220.85. The strike last trading price was 73.65, which was -51.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 106400
On 8 Oct TRENT was trading at 8041.95. The strike last trading price was 125, which was -230.00 lower than the previous day. The implied volatity was -, the open interest changed by 40400 which increased total open position to 106000
On 7 Oct TRENT was trading at 7449.50. The strike last trading price was 355, which was -84.65 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 65800
On 4 Oct TRENT was trading at 7353.30. The strike last trading price was 439.65, which was 64.65 higher than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 68000
On 3 Oct TRENT was trading at 7487.90. The strike last trading price was 375, which was 67.10 higher than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 80000
On 1 Oct TRENT was trading at 7612.70. The strike last trading price was 307.9, which was -56.00 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 53200
On 30 Sept TRENT was trading at 7574.65. The strike last trading price was 363.9, which was 76.70 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 57400
On 27 Sept TRENT was trading at 7833.70. The strike last trading price was 287.2, which was 13.20 higher than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 52400
On 26 Sept TRENT was trading at 7845.40. The strike last trading price was 274, which was -115.60 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 45800
On 25 Sept TRENT was trading at 7614.90. The strike last trading price was 389.6, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 21800
On 24 Sept TRENT was trading at 7621.35. The strike last trading price was 388.3, which was 17.30 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 4200
On 23 Sept TRENT was trading at 7623.45. The strike last trading price was 371, which was -393.15 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 20 Sept TRENT was trading at 7465.15. The strike last trading price was 764.15, 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 764.15, 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 764.15, 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 764.15, 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 764.15, 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 764.15, 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 764.15, 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 764.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
