TRENT
Trent Ltd
Historical option data for TRENT
18 Oct 2024 01:52 PM IST
| TRENT 7900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 7741.40 | 144.05 | -10.90 | 2,11,600 | 15,400 | 1,60,400 | ||||
| 17 Oct | 7719.65 | 154.95 | -31.80 | 6,19,400 | 18,600 | 1,45,200 | ||||
| 16 Oct | 7805.80 | 186.75 | -175.25 | 4,63,600 | 48,400 | 1,27,400 | ||||
| 15 Oct | 8124.25 | 362 | -68.00 | 8,800 | 1,200 | 79,000 | ||||
| 14 Oct | 8191.85 | 430 | -28.00 | 8,800 | -1,600 | 77,800 | ||||
| 11 Oct | 8234.95 | 458 | 125.00 | 69,800 | -7,200 | 79,800 | ||||
| 10 Oct | 8028.85 | 333 | -133.00 | 26,600 | -3,600 | 87,200 | ||||
| 9 Oct | 8220.85 | 466 | 86.05 | 1,77,800 | -50,600 | 92,200 | ||||
| 8 Oct | 8041.95 | 379.95 | 261.90 | 14,12,000 | -84,200 | 1,48,800 | ||||
| 7 Oct | 7449.50 | 118.05 | 24.70 | 92,200 | 600 | 2,33,200 | ||||
| 4 Oct | 7353.30 | 93.35 | -51.65 | 1,11,600 | 1,400 | 2,31,800 | ||||
| 3 Oct | 7487.90 | 145 | -73.15 | 1,24,600 | -2,600 | 2,30,400 | ||||
| 1 Oct | 7612.70 | 218.15 | 0.35 | 1,08,800 | -800 | 2,33,600 | ||||
| 30 Sept | 7574.65 | 217.8 | -103.20 | 2,70,400 | 33,800 | 2,34,000 | ||||
| 27 Sept | 7833.70 | 321 | -46.75 | 6,59,000 | 54,600 | 1,98,800 | ||||
| 26 Sept | 7845.40 | 367.75 | 120.70 | 12,15,400 | 1,32,000 | 1,45,400 | ||||
|
|
||||||||||
| 25 Sept | 7614.90 | 247.05 | -0.95 | 25,000 | 4,400 | 13,000 | ||||
| 24 Sept | 7621.35 | 248 | -10.05 | 12,000 | 3,600 | 8,600 | ||||
| 23 Sept | 7623.45 | 258.05 | 55.05 | 9,200 | 4,000 | 5,000 | ||||
| 20 Sept | 7465.15 | 203 | 2.00 | 1,000 | 400 | 800 | ||||
| 19 Sept | 7326.15 | 201 | 0.00 | 0 | 400 | 0 | ||||
| 18 Sept | 7336.00 | 201 | 201.00 | 400 | 200 | 200 | ||||
| 17 Sept | 7403.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 7318.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 7233.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 7210.50 | 0 | 0 | 0 | 0 | |||||
For Trent Ltd - strike price 7900 expiring on 31OCT2024
Delta for 7900 CE is -
Historical price for 7900 CE is as follows
On 18 Oct TRENT was trading at 7741.40. The strike last trading price was 144.05, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 160400
On 17 Oct TRENT was trading at 7719.65. The strike last trading price was 154.95, which was -31.80 lower than the previous day. The implied volatity was -, the open interest changed by 18600 which increased total open position to 145200
On 16 Oct TRENT was trading at 7805.80. The strike last trading price was 186.75, which was -175.25 lower than the previous day. The implied volatity was -, the open interest changed by 48400 which increased total open position to 127400
On 15 Oct TRENT was trading at 8124.25. The strike last trading price was 362, which was -68.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 79000
On 14 Oct TRENT was trading at 8191.85. The strike last trading price was 430, which was -28.00 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 77800
On 11 Oct TRENT was trading at 8234.95. The strike last trading price was 458, which was 125.00 higher than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 79800
On 10 Oct TRENT was trading at 8028.85. The strike last trading price was 333, which was -133.00 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 87200
On 9 Oct TRENT was trading at 8220.85. The strike last trading price was 466, which was 86.05 higher than the previous day. The implied volatity was -, the open interest changed by -50600 which decreased total open position to 92200
On 8 Oct TRENT was trading at 8041.95. The strike last trading price was 379.95, which was 261.90 higher than the previous day. The implied volatity was -, the open interest changed by -84200 which decreased total open position to 148800
On 7 Oct TRENT was trading at 7449.50. The strike last trading price was 118.05, which was 24.70 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 233200
On 4 Oct TRENT was trading at 7353.30. The strike last trading price was 93.35, which was -51.65 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 231800
On 3 Oct TRENT was trading at 7487.90. The strike last trading price was 145, which was -73.15 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 230400
On 1 Oct TRENT was trading at 7612.70. The strike last trading price was 218.15, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 233600
On 30 Sept TRENT was trading at 7574.65. The strike last trading price was 217.8, which was -103.20 lower than the previous day. The implied volatity was -, the open interest changed by 33800 which increased total open position to 234000
On 27 Sept TRENT was trading at 7833.70. The strike last trading price was 321, which was -46.75 lower than the previous day. The implied volatity was -, the open interest changed by 54600 which increased total open position to 198800
On 26 Sept TRENT was trading at 7845.40. The strike last trading price was 367.75, which was 120.70 higher than the previous day. The implied volatity was -, the open interest changed by 132000 which increased total open position to 145400
On 25 Sept TRENT was trading at 7614.90. The strike last trading price was 247.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 13000
On 24 Sept TRENT was trading at 7621.35. The strike last trading price was 248, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 8600
On 23 Sept TRENT was trading at 7623.45. The strike last trading price was 258.05, which was 55.05 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 5000
On 20 Sept TRENT was trading at 7465.15. The strike last trading price was 203, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 800
On 19 Sept TRENT was trading at 7326.15. The strike last trading price was 201, 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 18 Sept TRENT was trading at 7336.00. The strike last trading price was 201, which was 201.00 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 7900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 7741.40 | 265.45 | -20.50 | 19,600 | -2,400 | 1,25,600 |
| 17 Oct | 7719.65 | 285.95 | 34.95 | 1,14,600 | -1,800 | 1,28,000 |
| 16 Oct | 7805.80 | 251 | 138.20 | 7,51,200 | 2,400 | 1,33,200 |
| 15 Oct | 8124.25 | 112.8 | 24.05 | 57,000 | -5,000 | 1,31,200 |
| 14 Oct | 8191.85 | 88.75 | -3.45 | 1,19,000 | -4,200 | 1,36,400 |
| 11 Oct | 8234.95 | 92.2 | -57.85 | 2,22,000 | 600 | 1,41,000 |
| 10 Oct | 8028.85 | 150.05 | 31.20 | 2,15,000 | 8,800 | 1,40,400 |
| 9 Oct | 8220.85 | 118.85 | -75.15 | 4,21,200 | 30,800 | 1,31,800 |
| 8 Oct | 8041.95 | 194 | -356.00 | 3,77,800 | 26,600 | 1,01,400 |
| 7 Oct | 7449.50 | 550 | -46.80 | 600 | 0 | 74,800 |
| 4 Oct | 7353.30 | 596.8 | 89.15 | 6,600 | -1,800 | 74,800 |
| 3 Oct | 7487.90 | 507.65 | 73.75 | 7,000 | -1,200 | 76,400 |
| 1 Oct | 7612.70 | 433.9 | -44.80 | 9,000 | 3,000 | 77,400 |
| 30 Sept | 7574.65 | 478.7 | 97.35 | 47,800 | 400 | 74,400 |
| 27 Sept | 7833.70 | 381.35 | 12.35 | 1,73,000 | 43,400 | 74,600 |
| 26 Sept | 7845.40 | 369 | -113.80 | 2,01,000 | 29,600 | 31,000 |
| 25 Sept | 7614.90 | 482.8 | -10.80 | 1,400 | 800 | 1,200 |
| 24 Sept | 7621.35 | 493.6 | 0.00 | 0 | 400 | 0 |
| 23 Sept | 7623.45 | 493.6 | -406.65 | 400 | 200 | 200 |
| 20 Sept | 7465.15 | 900.25 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 7326.15 | 900.25 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 7336.00 | 900.25 | 900.25 | 0 | 0 | 0 |
| 17 Sept | 7403.45 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 7318.80 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 7233.15 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 7210.50 | 0 | 0 | 0 | 0 | |
For Trent Ltd - strike price 7900 expiring on 31OCT2024
Delta for 7900 PE is -
Historical price for 7900 PE is as follows
On 18 Oct TRENT was trading at 7741.40. The strike last trading price was 265.45, which was -20.50 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 125600
On 17 Oct TRENT was trading at 7719.65. The strike last trading price was 285.95, which was 34.95 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 128000
On 16 Oct TRENT was trading at 7805.80. The strike last trading price was 251, which was 138.20 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 133200
On 15 Oct TRENT was trading at 8124.25. The strike last trading price was 112.8, which was 24.05 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 131200
On 14 Oct TRENT was trading at 8191.85. The strike last trading price was 88.75, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 136400
On 11 Oct TRENT was trading at 8234.95. The strike last trading price was 92.2, which was -57.85 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 141000
On 10 Oct TRENT was trading at 8028.85. The strike last trading price was 150.05, which was 31.20 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 140400
On 9 Oct TRENT was trading at 8220.85. The strike last trading price was 118.85, which was -75.15 lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 131800
On 8 Oct TRENT was trading at 8041.95. The strike last trading price was 194, which was -356.00 lower than the previous day. The implied volatity was -, the open interest changed by 26600 which increased total open position to 101400
On 7 Oct TRENT was trading at 7449.50. The strike last trading price was 550, which was -46.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 74800
On 4 Oct TRENT was trading at 7353.30. The strike last trading price was 596.8, which was 89.15 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 74800
On 3 Oct TRENT was trading at 7487.90. The strike last trading price was 507.65, which was 73.75 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 76400
On 1 Oct TRENT was trading at 7612.70. The strike last trading price was 433.9, which was -44.80 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 77400
On 30 Sept TRENT was trading at 7574.65. The strike last trading price was 478.7, which was 97.35 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 74400
On 27 Sept TRENT was trading at 7833.70. The strike last trading price was 381.35, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 43400 which increased total open position to 74600
On 26 Sept TRENT was trading at 7845.40. The strike last trading price was 369, which was -113.80 lower than the previous day. The implied volatity was -, the open interest changed by 29600 which increased total open position to 31000
On 25 Sept TRENT was trading at 7614.90. The strike last trading price was 482.8, which was -10.80 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1200
On 24 Sept TRENT was trading at 7621.35. The strike last trading price was 493.6, 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 23 Sept TRENT was trading at 7623.45. The strike last trading price was 493.6, which was -406.65 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 900.25, 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 19 Sept TRENT was trading at 7326.15. The strike last trading price was 900.25, 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 18 Sept TRENT was trading at 7336.00. The strike last trading price was 900.25, which was 900.25 higher 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
