TRENT
Trent Ltd
Historical option data for TRENT
18 Oct 2024 03:52 PM IST
| TRENT 7800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 7768.05 | 197.3 | -0.70 | 8,19,800 | 18,000 | 2,07,000 | ||||
| 17 Oct | 7719.65 | 198 | -35.15 | 9,08,000 | 13,800 | 1,89,000 | ||||
| 16 Oct | 7805.80 | 233.15 | -204.70 | 4,56,400 | 66,200 | 1,80,800 | ||||
| 15 Oct | 8124.25 | 437.85 | -66.15 | 6,600 | -3,400 | 1,14,200 | ||||
| 14 Oct | 8191.85 | 504 | -26.65 | 11,800 | 3,600 | 1,17,600 | ||||
| 11 Oct | 8234.95 | 530.65 | 133.65 | 36,600 | -800 | 1,14,000 | ||||
| 10 Oct | 8028.85 | 397 | -147.55 | 30,000 | -10,600 | 1,13,800 | ||||
| 9 Oct | 8220.85 | 544.55 | 108.25 | 1,27,000 | -20,000 | 1,24,400 | ||||
| 8 Oct | 8041.95 | 436.3 | 294.25 | 11,70,400 | -73,600 | 1,51,600 | ||||
| 7 Oct | 7449.50 | 142.05 | 27.05 | 2,03,600 | 12,600 | 2,26,200 | ||||
| 4 Oct | 7353.30 | 115 | -60.50 | 2,40,400 | 13,000 | 2,12,400 | ||||
| 3 Oct | 7487.90 | 175.5 | -80.30 | 1,95,000 | 20,200 | 1,99,800 | ||||
| 1 Oct | 7612.70 | 255.8 | 3.80 | 1,57,800 | -9,400 | 1,80,200 | ||||
| 30 Sept | 7574.65 | 252 | -117.00 | 3,79,000 | 45,000 | 1,89,400 | ||||
| 27 Sept | 7833.70 | 369 | -40.00 | 5,19,000 | 50,000 | 1,39,600 | ||||
| 26 Sept | 7845.40 | 409 | 129.00 | 8,95,200 | 51,200 | 89,800 | ||||
| 25 Sept | 7614.90 | 280 | -5.00 | 83,200 | 11,800 | 38,400 | ||||
| 24 Sept | 7621.35 | 285 | -7.75 | 35,600 | 3,000 | 26,400 | ||||
| 23 Sept | 7623.45 | 292.75 | 54.75 | 38,200 | 11,400 | 23,000 | ||||
| 20 Sept | 7465.15 | 238 | 56.00 | 15,400 | 2,800 | 11,600 | ||||
| 19 Sept | 7326.15 | 182 | -41.45 | 8,400 | 5,600 | 8,600 | ||||
|
|
||||||||||
| 18 Sept | 7336.00 | 223.45 | -31.55 | 4,000 | 2,400 | 3,200 | ||||
| 17 Sept | 7403.45 | 255 | 6.25 | 1,000 | 200 | 400 | ||||
| 16 Sept | 7318.80 | 248.75 | 151.80 | 200 | 0 | 0 | ||||
| 13 Sept | 7233.15 | 96.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 7210.50 | 96.95 | 0 | 0 | 0 | |||||
For Trent Ltd - strike price 7800 expiring on 31OCT2024
Delta for 7800 CE is -
Historical price for 7800 CE is as follows
On 18 Oct TRENT was trading at 7768.05. The strike last trading price was 197.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 207000
On 17 Oct TRENT was trading at 7719.65. The strike last trading price was 198, which was -35.15 lower than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 189000
On 16 Oct TRENT was trading at 7805.80. The strike last trading price was 233.15, which was -204.70 lower than the previous day. The implied volatity was -, the open interest changed by 66200 which increased total open position to 180800
On 15 Oct TRENT was trading at 8124.25. The strike last trading price was 437.85, which was -66.15 lower than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 114200
On 14 Oct TRENT was trading at 8191.85. The strike last trading price was 504, which was -26.65 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 117600
On 11 Oct TRENT was trading at 8234.95. The strike last trading price was 530.65, which was 133.65 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 114000
On 10 Oct TRENT was trading at 8028.85. The strike last trading price was 397, which was -147.55 lower than the previous day. The implied volatity was -, the open interest changed by -10600 which decreased total open position to 113800
On 9 Oct TRENT was trading at 8220.85. The strike last trading price was 544.55, which was 108.25 higher than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 124400
On 8 Oct TRENT was trading at 8041.95. The strike last trading price was 436.3, which was 294.25 higher than the previous day. The implied volatity was -, the open interest changed by -73600 which decreased total open position to 151600
On 7 Oct TRENT was trading at 7449.50. The strike last trading price was 142.05, which was 27.05 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 226200
On 4 Oct TRENT was trading at 7353.30. The strike last trading price was 115, which was -60.50 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 212400
On 3 Oct TRENT was trading at 7487.90. The strike last trading price was 175.5, which was -80.30 lower than the previous day. The implied volatity was -, the open interest changed by 20200 which increased total open position to 199800
On 1 Oct TRENT was trading at 7612.70. The strike last trading price was 255.8, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by -9400 which decreased total open position to 180200
On 30 Sept TRENT was trading at 7574.65. The strike last trading price was 252, which was -117.00 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 189400
On 27 Sept TRENT was trading at 7833.70. The strike last trading price was 369, which was -40.00 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 139600
On 26 Sept TRENT was trading at 7845.40. The strike last trading price was 409, which was 129.00 higher than the previous day. The implied volatity was -, the open interest changed by 51200 which increased total open position to 89800
On 25 Sept TRENT was trading at 7614.90. The strike last trading price was 280, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 11800 which increased total open position to 38400
On 24 Sept TRENT was trading at 7621.35. The strike last trading price was 285, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 26400
On 23 Sept TRENT was trading at 7623.45. The strike last trading price was 292.75, which was 54.75 higher than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 23000
On 20 Sept TRENT was trading at 7465.15. The strike last trading price was 238, which was 56.00 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 11600
On 19 Sept TRENT was trading at 7326.15. The strike last trading price was 182, which was -41.45 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 8600
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 223.45, which was -31.55 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 3200
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 255, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 400
On 16 Sept TRENT was trading at 7318.80. The strike last trading price was 248.75, which was 151.80 higher 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 96.95, 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 12 Sept TRENT was trading at 7210.50. The strike last trading price was 96.95, 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 7800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 7768.05 | 198 | -29.10 | 1,85,400 | 2,600 | 1,69,800 |
| 17 Oct | 7719.65 | 227.1 | 31.40 | 4,29,000 | -15,600 | 1,69,400 |
| 16 Oct | 7805.80 | 195.7 | 111.70 | 9,33,400 | 27,400 | 1,84,800 |
| 15 Oct | 8124.25 | 84 | 17.85 | 86,200 | -7,000 | 1,57,400 |
| 14 Oct | 8191.85 | 66.15 | -3.85 | 1,43,400 | 11,200 | 1,64,000 |
| 11 Oct | 8234.95 | 70 | -47.55 | 3,22,600 | -15,800 | 1,53,800 |
| 10 Oct | 8028.85 | 117.55 | 21.55 | 3,84,800 | -19,400 | 1,73,200 |
| 9 Oct | 8220.85 | 96 | -63.40 | 3,61,200 | 26,800 | 1,92,600 |
| 8 Oct | 8041.95 | 159.4 | -262.65 | 5,26,400 | 61,600 | 1,67,000 |
| 7 Oct | 7449.50 | 422.05 | -85.25 | 8,000 | -2,400 | 1,05,400 |
| 4 Oct | 7353.30 | 507.3 | 67.75 | 8,000 | -1,400 | 1,07,800 |
| 3 Oct | 7487.90 | 439.55 | 67.05 | 50,600 | -11,000 | 1,10,000 |
| 1 Oct | 7612.70 | 372.5 | -47.50 | 23,600 | 1,200 | 1,20,600 |
| 30 Sept | 7574.65 | 420 | 90.10 | 1,52,400 | 2,000 | 1,19,400 |
| 27 Sept | 7833.70 | 329.9 | 13.90 | 3,25,200 | 21,600 | 1,20,600 |
| 26 Sept | 7845.40 | 316 | -128.75 | 5,11,000 | 94,800 | 99,200 |
| 25 Sept | 7614.90 | 444.75 | 4.90 | 10,000 | 2,600 | 4,600 |
| 24 Sept | 7621.35 | 439.85 | 6.85 | 2,800 | 1,000 | 2,200 |
| 23 Sept | 7623.45 | 433 | -1064.10 | 1,200 | 200 | 200 |
| 20 Sept | 7465.15 | 1497.1 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 7326.15 | 1497.1 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 7336.00 | 1497.1 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 7403.45 | 1497.1 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 7318.80 | 1497.1 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 7233.15 | 1497.1 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 7210.50 | 1497.1 | 0 | 0 | 0 | |
For Trent Ltd - strike price 7800 expiring on 31OCT2024
Delta for 7800 PE is -
Historical price for 7800 PE is as follows
On 18 Oct TRENT was trading at 7768.05. The strike last trading price was 198, which was -29.10 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 169800
On 17 Oct TRENT was trading at 7719.65. The strike last trading price was 227.1, which was 31.40 higher than the previous day. The implied volatity was -, the open interest changed by -15600 which decreased total open position to 169400
On 16 Oct TRENT was trading at 7805.80. The strike last trading price was 195.7, which was 111.70 higher than the previous day. The implied volatity was -, the open interest changed by 27400 which increased total open position to 184800
On 15 Oct TRENT was trading at 8124.25. The strike last trading price was 84, which was 17.85 higher than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 157400
On 14 Oct TRENT was trading at 8191.85. The strike last trading price was 66.15, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 164000
On 11 Oct TRENT was trading at 8234.95. The strike last trading price was 70, which was -47.55 lower than the previous day. The implied volatity was -, the open interest changed by -15800 which decreased total open position to 153800
On 10 Oct TRENT was trading at 8028.85. The strike last trading price was 117.55, which was 21.55 higher than the previous day. The implied volatity was -, the open interest changed by -19400 which decreased total open position to 173200
On 9 Oct TRENT was trading at 8220.85. The strike last trading price was 96, which was -63.40 lower than the previous day. The implied volatity was -, the open interest changed by 26800 which increased total open position to 192600
On 8 Oct TRENT was trading at 8041.95. The strike last trading price was 159.4, which was -262.65 lower than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 167000
On 7 Oct TRENT was trading at 7449.50. The strike last trading price was 422.05, which was -85.25 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 105400
On 4 Oct TRENT was trading at 7353.30. The strike last trading price was 507.3, which was 67.75 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 107800
On 3 Oct TRENT was trading at 7487.90. The strike last trading price was 439.55, which was 67.05 higher than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 110000
On 1 Oct TRENT was trading at 7612.70. The strike last trading price was 372.5, which was -47.50 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 120600
On 30 Sept TRENT was trading at 7574.65. The strike last trading price was 420, which was 90.10 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 119400
On 27 Sept TRENT was trading at 7833.70. The strike last trading price was 329.9, which was 13.90 higher than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 120600
On 26 Sept TRENT was trading at 7845.40. The strike last trading price was 316, which was -128.75 lower than the previous day. The implied volatity was -, the open interest changed by 94800 which increased total open position to 99200
On 25 Sept TRENT was trading at 7614.90. The strike last trading price was 444.75, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 4600
On 24 Sept TRENT was trading at 7621.35. The strike last trading price was 439.85, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 2200
On 23 Sept TRENT was trading at 7623.45. The strike last trading price was 433, which was -1064.10 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 20 Sept TRENT was trading at 7465.15. The strike last trading price was 1497.1, 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 1497.1, 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 1497.1, 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 1497.1, 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 1497.1, 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 1497.1, 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 1497.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
