TRENT
Trent Ltd
Historical option data for TRENT
18 Oct 2024 01:52 PM IST
| TRENT 8000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 7741.40 | 115.9 | -9.60 | 5,57,800 | 30,000 | 4,73,600 | ||||
| 17 Oct | 7719.65 | 125.5 | -24.25 | 12,96,600 | 26,800 | 4,44,400 | ||||
| 16 Oct | 7805.80 | 149.75 | -155.75 | 11,01,200 | 1,61,000 | 4,17,400 | ||||
| 15 Oct | 8124.25 | 305.5 | -56.80 | 1,05,600 | 9,400 | 2,56,400 | ||||
| 14 Oct | 8191.85 | 362.3 | -26.70 | 3,03,800 | -28,600 | 2,47,800 | ||||
| 11 Oct | 8234.95 | 389 | 101.00 | 6,87,000 | -8,800 | 2,79,600 | ||||
| 10 Oct | 8028.85 | 288 | -113.05 | 4,13,800 | 10,800 | 2,89,000 | ||||
| 9 Oct | 8220.85 | 401.05 | 76.15 | 10,88,400 | -1,85,800 | 2,81,800 | ||||
| 8 Oct | 8041.95 | 324.9 | 225.90 | 38,94,000 | -14,600 | 4,75,600 | ||||
| 7 Oct | 7449.50 | 99 | 22.00 | 4,36,400 | 15,400 | 4,96,000 | ||||
| 4 Oct | 7353.30 | 77 | -45.80 | 3,56,200 | 17,800 | 4,81,600 | ||||
| 3 Oct | 7487.90 | 122.8 | -61.60 | 4,11,800 | 9,600 | 4,67,400 | ||||
| 1 Oct | 7612.70 | 184.4 | -0.60 | 2,89,800 | -11,800 | 4,58,000 | ||||
| 30 Sept | 7574.65 | 185 | -95.00 | 7,39,000 | 63,800 | 4,72,600 | ||||
| 27 Sept | 7833.70 | 280 | -41.10 | 12,30,600 | 76,000 | 4,05,400 | ||||
|
|
||||||||||
| 26 Sept | 7845.40 | 321.1 | 109.95 | 24,24,600 | 1,86,200 | 3,31,200 | ||||
| 25 Sept | 7614.90 | 211.15 | 1.15 | 3,74,000 | 45,800 | 1,45,000 | ||||
| 24 Sept | 7621.35 | 210 | -9.40 | 1,13,800 | 10,200 | 96,000 | ||||
| 23 Sept | 7623.45 | 219.4 | 42.35 | 1,65,200 | 32,200 | 83,800 | ||||
| 20 Sept | 7465.15 | 177.05 | 12.55 | 67,400 | 26,400 | 51,800 | ||||
| 19 Sept | 7326.15 | 164.5 | 8.50 | 8,400 | 3,000 | 25,200 | ||||
| 18 Sept | 7336.00 | 156 | -24.05 | 14,200 | 5,600 | 22,400 | ||||
| 17 Sept | 7403.45 | 180.05 | -3.95 | 24,400 | 10,400 | 16,200 | ||||
| 16 Sept | 7318.80 | 184 | 36.00 | 10,400 | 3,200 | 4,600 | ||||
| 13 Sept | 7233.15 | 148 | 4.45 | 1,000 | 800 | 1,200 | ||||
| 12 Sept | 7210.50 | 143.55 | 1,000 | 200 | 200 | |||||
For Trent Ltd - strike price 8000 expiring on 31OCT2024
Delta for 8000 CE is -
Historical price for 8000 CE is as follows
On 18 Oct TRENT was trading at 7741.40. The strike last trading price was 115.9, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 473600
On 17 Oct TRENT was trading at 7719.65. The strike last trading price was 125.5, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 26800 which increased total open position to 444400
On 16 Oct TRENT was trading at 7805.80. The strike last trading price was 149.75, which was -155.75 lower than the previous day. The implied volatity was -, the open interest changed by 161000 which increased total open position to 417400
On 15 Oct TRENT was trading at 8124.25. The strike last trading price was 305.5, which was -56.80 lower than the previous day. The implied volatity was -, the open interest changed by 9400 which increased total open position to 256400
On 14 Oct TRENT was trading at 8191.85. The strike last trading price was 362.3, which was -26.70 lower than the previous day. The implied volatity was -, the open interest changed by -28600 which decreased total open position to 247800
On 11 Oct TRENT was trading at 8234.95. The strike last trading price was 389, which was 101.00 higher than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 279600
On 10 Oct TRENT was trading at 8028.85. The strike last trading price was 288, which was -113.05 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 289000
On 9 Oct TRENT was trading at 8220.85. The strike last trading price was 401.05, which was 76.15 higher than the previous day. The implied volatity was -, the open interest changed by -185800 which decreased total open position to 281800
On 8 Oct TRENT was trading at 8041.95. The strike last trading price was 324.9, which was 225.90 higher than the previous day. The implied volatity was -, the open interest changed by -14600 which decreased total open position to 475600
On 7 Oct TRENT was trading at 7449.50. The strike last trading price was 99, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 496000
On 4 Oct TRENT was trading at 7353.30. The strike last trading price was 77, which was -45.80 lower than the previous day. The implied volatity was -, the open interest changed by 17800 which increased total open position to 481600
On 3 Oct TRENT was trading at 7487.90. The strike last trading price was 122.8, which was -61.60 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 467400
On 1 Oct TRENT was trading at 7612.70. The strike last trading price was 184.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -11800 which decreased total open position to 458000
On 30 Sept TRENT was trading at 7574.65. The strike last trading price was 185, which was -95.00 lower than the previous day. The implied volatity was -, the open interest changed by 63800 which increased total open position to 472600
On 27 Sept TRENT was trading at 7833.70. The strike last trading price was 280, which was -41.10 lower than the previous day. The implied volatity was -, the open interest changed by 76000 which increased total open position to 405400
On 26 Sept TRENT was trading at 7845.40. The strike last trading price was 321.1, which was 109.95 higher than the previous day. The implied volatity was -, the open interest changed by 186200 which increased total open position to 331200
On 25 Sept TRENT was trading at 7614.90. The strike last trading price was 211.15, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 45800 which increased total open position to 145000
On 24 Sept TRENT was trading at 7621.35. The strike last trading price was 210, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 96000
On 23 Sept TRENT was trading at 7623.45. The strike last trading price was 219.4, which was 42.35 higher than the previous day. The implied volatity was -, the open interest changed by 32200 which increased total open position to 83800
On 20 Sept TRENT was trading at 7465.15. The strike last trading price was 177.05, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 51800
On 19 Sept TRENT was trading at 7326.15. The strike last trading price was 164.5, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 25200
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 156, which was -24.05 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 22400
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 180.05, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 16200
On 16 Sept TRENT was trading at 7318.80. The strike last trading price was 184, which was 36.00 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 4600
On 13 Sept TRENT was trading at 7233.15. The strike last trading price was 148, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1200
On 12 Sept TRENT was trading at 7210.50. The strike last trading price was 143.55, 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 8000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 7741.40 | 339.5 | -15.50 | 52,200 | -7,800 | 1,95,400 |
| 17 Oct | 7719.65 | 355 | 44.95 | 1,85,000 | -8,600 | 2,03,400 |
| 16 Oct | 7805.80 | 310.05 | 158.80 | 8,94,200 | -30,000 | 2,12,600 |
| 15 Oct | 8124.25 | 151.25 | 32.75 | 2,57,200 | -19,400 | 2,48,600 |
| 14 Oct | 8191.85 | 118.5 | -3.50 | 3,43,000 | -27,000 | 2,68,600 |
| 11 Oct | 8234.95 | 122 | -71.20 | 7,00,800 | 2,800 | 2,97,400 |
| 10 Oct | 8028.85 | 193.2 | 40.10 | 6,96,800 | -6,200 | 2,95,600 |
| 9 Oct | 8220.85 | 153.1 | -86.85 | 8,78,600 | 1,05,400 | 3,01,600 |
| 8 Oct | 8041.95 | 239.95 | -342.05 | 5,61,200 | 1,00,000 | 1,96,600 |
| 7 Oct | 7449.50 | 582 | -75.45 | 5,400 | -200 | 96,400 |
| 4 Oct | 7353.30 | 657.45 | 73.45 | 10,000 | -800 | 97,000 |
| 3 Oct | 7487.90 | 584 | 66.80 | 14,200 | -600 | 97,600 |
| 1 Oct | 7612.70 | 517.2 | -37.80 | 18,200 | 400 | 99,400 |
| 30 Sept | 7574.65 | 555 | 124.30 | 78,000 | 2,200 | 1,00,000 |
| 27 Sept | 7833.70 | 430.7 | 0.70 | 1,72,600 | 56,200 | 98,000 |
| 26 Sept | 7845.40 | 430 | -145.00 | 2,43,600 | 33,200 | 42,000 |
| 25 Sept | 7614.90 | 575 | 34.30 | 3,200 | 1,400 | 9,000 |
| 24 Sept | 7621.35 | 540.7 | -5.30 | 1,800 | 400 | 7,400 |
| 23 Sept | 7623.45 | 546 | -131.00 | 8,200 | 6,600 | 7,000 |
| 20 Sept | 7465.15 | 677 | -1676.45 | 600 | 200 | 200 |
| 19 Sept | 7326.15 | 2353.45 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 7336.00 | 2353.45 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 7403.45 | 2353.45 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 7318.80 | 2353.45 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 7233.15 | 2353.45 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 7210.50 | 2353.45 | 0 | 0 | 0 | |
For Trent Ltd - strike price 8000 expiring on 31OCT2024
Delta for 8000 PE is -
Historical price for 8000 PE is as follows
On 18 Oct TRENT was trading at 7741.40. The strike last trading price was 339.5, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 195400
On 17 Oct TRENT was trading at 7719.65. The strike last trading price was 355, which was 44.95 higher than the previous day. The implied volatity was -, the open interest changed by -8600 which decreased total open position to 203400
On 16 Oct TRENT was trading at 7805.80. The strike last trading price was 310.05, which was 158.80 higher than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 212600
On 15 Oct TRENT was trading at 8124.25. The strike last trading price was 151.25, which was 32.75 higher than the previous day. The implied volatity was -, the open interest changed by -19400 which decreased total open position to 248600
On 14 Oct TRENT was trading at 8191.85. The strike last trading price was 118.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 268600
On 11 Oct TRENT was trading at 8234.95. The strike last trading price was 122, which was -71.20 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 297400
On 10 Oct TRENT was trading at 8028.85. The strike last trading price was 193.2, which was 40.10 higher than the previous day. The implied volatity was -, the open interest changed by -6200 which decreased total open position to 295600
On 9 Oct TRENT was trading at 8220.85. The strike last trading price was 153.1, which was -86.85 lower than the previous day. The implied volatity was -, the open interest changed by 105400 which increased total open position to 301600
On 8 Oct TRENT was trading at 8041.95. The strike last trading price was 239.95, which was -342.05 lower than the previous day. The implied volatity was -, the open interest changed by 100000 which increased total open position to 196600
On 7 Oct TRENT was trading at 7449.50. The strike last trading price was 582, which was -75.45 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 96400
On 4 Oct TRENT was trading at 7353.30. The strike last trading price was 657.45, which was 73.45 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 97000
On 3 Oct TRENT was trading at 7487.90. The strike last trading price was 584, which was 66.80 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 97600
On 1 Oct TRENT was trading at 7612.70. The strike last trading price was 517.2, which was -37.80 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 99400
On 30 Sept TRENT was trading at 7574.65. The strike last trading price was 555, which was 124.30 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 100000
On 27 Sept TRENT was trading at 7833.70. The strike last trading price was 430.7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 56200 which increased total open position to 98000
On 26 Sept TRENT was trading at 7845.40. The strike last trading price was 430, which was -145.00 lower than the previous day. The implied volatity was -, the open interest changed by 33200 which increased total open position to 42000
On 25 Sept TRENT was trading at 7614.90. The strike last trading price was 575, which was 34.30 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 9000
On 24 Sept TRENT was trading at 7621.35. The strike last trading price was 540.7, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 7400
On 23 Sept TRENT was trading at 7623.45. The strike last trading price was 546, which was -131.00 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 7000
On 20 Sept TRENT was trading at 7465.15. The strike last trading price was 677, which was -1676.45 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 19 Sept TRENT was trading at 7326.15. The strike last trading price was 2353.45, 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 2353.45, 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 2353.45, 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 2353.45, 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 2353.45, 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 2353.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
