TRENT
Trent Ltd
Historical option data for TRENT
18 Oct 2024 02:02 PM IST
| TRENT 8100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 7740.00 | 93 | -7.00 | 1,90,800 | 5,200 | 2,25,600 | ||||
| 17 Oct | 7719.65 | 100 | -20.15 | 3,95,600 | -5,200 | 2,22,200 | ||||
|
|
||||||||||
| 16 Oct | 7805.80 | 120.15 | -132.85 | 6,05,600 | 75,000 | 2,30,600 | ||||
| 15 Oct | 8124.25 | 253 | -48.00 | 1,25,400 | 20,000 | 1,57,600 | ||||
| 14 Oct | 8191.85 | 301 | -27.90 | 1,08,000 | 0 | 1,37,800 | ||||
| 11 Oct | 8234.95 | 328.9 | 90.50 | 9,33,800 | 0 | 1,39,800 | ||||
| 10 Oct | 8028.85 | 238.4 | -101.60 | 2,46,600 | 55,000 | 1,40,800 | ||||
| 9 Oct | 8220.85 | 340 | 64.00 | 7,44,400 | -23,800 | 86,600 | ||||
| 8 Oct | 8041.95 | 276 | 197.90 | 11,13,800 | 54,400 | 1,11,600 | ||||
| 7 Oct | 7449.50 | 78.1 | 16.10 | 51,800 | 5,200 | 58,000 | ||||
| 4 Oct | 7353.30 | 62 | -39.10 | 46,800 | -1,400 | 53,400 | ||||
| 3 Oct | 7487.90 | 101.1 | -54.40 | 25,400 | -2,600 | 54,800 | ||||
| 1 Oct | 7612.70 | 155.5 | -2.55 | 44,000 | 600 | 57,600 | ||||
| 30 Sept | 7574.65 | 158.05 | -82.00 | 87,800 | 8,800 | 56,800 | ||||
| 27 Sept | 7833.70 | 240.05 | -39.20 | 1,51,200 | 12,600 | 47,600 | ||||
| 26 Sept | 7845.40 | 279.25 | 99.15 | 2,77,200 | 31,800 | 34,800 | ||||
| 25 Sept | 7614.90 | 180.1 | -38.10 | 11,800 | 3,000 | 3,000 | ||||
| 24 Sept | 7621.35 | 218.2 | 218.20 | 0 | 0 | 0 | ||||
| 23 Sept | 7623.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 7465.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 7326.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 7336.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 7403.45 | 0 | 0 | 0 | 0 | |||||
For Trent Ltd - strike price 8100 expiring on 31OCT2024
Delta for 8100 CE is -
Historical price for 8100 CE is as follows
On 18 Oct TRENT was trading at 7740.00. The strike last trading price was 93, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 225600
On 17 Oct TRENT was trading at 7719.65. The strike last trading price was 100, which was -20.15 lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 222200
On 16 Oct TRENT was trading at 7805.80. The strike last trading price was 120.15, which was -132.85 lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 230600
On 15 Oct TRENT was trading at 8124.25. The strike last trading price was 253, which was -48.00 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 157600
On 14 Oct TRENT was trading at 8191.85. The strike last trading price was 301, which was -27.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 137800
On 11 Oct TRENT was trading at 8234.95. The strike last trading price was 328.9, which was 90.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 139800
On 10 Oct TRENT was trading at 8028.85. The strike last trading price was 238.4, which was -101.60 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 140800
On 9 Oct TRENT was trading at 8220.85. The strike last trading price was 340, which was 64.00 higher than the previous day. The implied volatity was -, the open interest changed by -23800 which decreased total open position to 86600
On 8 Oct TRENT was trading at 8041.95. The strike last trading price was 276, which was 197.90 higher than the previous day. The implied volatity was -, the open interest changed by 54400 which increased total open position to 111600
On 7 Oct TRENT was trading at 7449.50. The strike last trading price was 78.1, which was 16.10 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 58000
On 4 Oct TRENT was trading at 7353.30. The strike last trading price was 62, which was -39.10 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 53400
On 3 Oct TRENT was trading at 7487.90. The strike last trading price was 101.1, which was -54.40 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 54800
On 1 Oct TRENT was trading at 7612.70. The strike last trading price was 155.5, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 57600
On 30 Sept TRENT was trading at 7574.65. The strike last trading price was 158.05, which was -82.00 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 56800
On 27 Sept TRENT was trading at 7833.70. The strike last trading price was 240.05, which was -39.20 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 47600
On 26 Sept TRENT was trading at 7845.40. The strike last trading price was 279.25, which was 99.15 higher than the previous day. The implied volatity was -, the open interest changed by 31800 which increased total open position to 34800
On 25 Sept TRENT was trading at 7614.90. The strike last trading price was 180.1, which was -38.10 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 24 Sept TRENT was trading at 7621.35. The strike last trading price was 218.2, which was 218.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Sept TRENT was trading at 7623.45. 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 20 Sept TRENT was trading at 7465.15. 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 19 Sept TRENT was trading at 7326.15. 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 18 Sept TRENT was trading at 7336.00. 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 17 Sept TRENT was trading at 7403.45. 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 8100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 7740.00 | 380 | -70.85 | 400 | 0 | 59,400 |
| 17 Oct | 7719.65 | 450.85 | 67.85 | 21,800 | -7,600 | 59,600 |
| 16 Oct | 7805.80 | 383 | 189.40 | 1,59,000 | -32,600 | 66,200 |
| 15 Oct | 8124.25 | 193.6 | 33.00 | 1,67,200 | -6,600 | 99,200 |
| 14 Oct | 8191.85 | 160.6 | 5.60 | 1,71,600 | -2,600 | 1,06,600 |
| 11 Oct | 8234.95 | 155 | -86.00 | 3,44,200 | 5,000 | 1,10,400 |
| 10 Oct | 8028.85 | 241 | 49.75 | 3,85,200 | 1,000 | 1,05,600 |
| 9 Oct | 8220.85 | 191.25 | -96.75 | 3,80,200 | 74,800 | 1,05,600 |
| 8 Oct | 8041.95 | 288 | -430.90 | 63,600 | 11,000 | 30,800 |
| 7 Oct | 7449.50 | 718.9 | 101.60 | 1,600 | -1,000 | 19,600 |
| 4 Oct | 7353.30 | 617.3 | 0.00 | 0 | -400 | 0 |
| 3 Oct | 7487.90 | 617.3 | 42.30 | 600 | -200 | 20,800 |
| 1 Oct | 7612.70 | 575 | -100.65 | 800 | -600 | 21,000 |
| 30 Sept | 7574.65 | 675.65 | 214.10 | 1,200 | -200 | 21,400 |
| 27 Sept | 7833.70 | 461.55 | -26.65 | 22,800 | 10,600 | 21,000 |
| 26 Sept | 7845.40 | 488.2 | -136.75 | 26,200 | 10,400 | 10,400 |
| 25 Sept | 7614.90 | 624.95 | -421.45 | 1,200 | 600 | 600 |
| 24 Sept | 7621.35 | 1046.4 | 1046.40 | 0 | 0 | 0 |
| 23 Sept | 7623.45 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 7465.15 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 7326.15 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 7336.00 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 7403.45 | 0 | 0 | 0 | 0 | |
For Trent Ltd - strike price 8100 expiring on 31OCT2024
Delta for 8100 PE is -
Historical price for 8100 PE is as follows
On 18 Oct TRENT was trading at 7740.00. The strike last trading price was 380, which was -70.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59400
On 17 Oct TRENT was trading at 7719.65. The strike last trading price was 450.85, which was 67.85 higher than the previous day. The implied volatity was -, the open interest changed by -7600 which decreased total open position to 59600
On 16 Oct TRENT was trading at 7805.80. The strike last trading price was 383, which was 189.40 higher than the previous day. The implied volatity was -, the open interest changed by -32600 which decreased total open position to 66200
On 15 Oct TRENT was trading at 8124.25. The strike last trading price was 193.6, which was 33.00 higher than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 99200
On 14 Oct TRENT was trading at 8191.85. The strike last trading price was 160.6, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 106600
On 11 Oct TRENT was trading at 8234.95. The strike last trading price was 155, which was -86.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 110400
On 10 Oct TRENT was trading at 8028.85. The strike last trading price was 241, which was 49.75 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 105600
On 9 Oct TRENT was trading at 8220.85. The strike last trading price was 191.25, which was -96.75 lower than the previous day. The implied volatity was -, the open interest changed by 74800 which increased total open position to 105600
On 8 Oct TRENT was trading at 8041.95. The strike last trading price was 288, which was -430.90 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 30800
On 7 Oct TRENT was trading at 7449.50. The strike last trading price was 718.9, which was 101.60 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 19600
On 4 Oct TRENT was trading at 7353.30. The strike last trading price was 617.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 3 Oct TRENT was trading at 7487.90. The strike last trading price was 617.3, which was 42.30 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 20800
On 1 Oct TRENT was trading at 7612.70. The strike last trading price was 575, which was -100.65 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 21000
On 30 Sept TRENT was trading at 7574.65. The strike last trading price was 675.65, which was 214.10 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 21400
On 27 Sept TRENT was trading at 7833.70. The strike last trading price was 461.55, which was -26.65 lower than the previous day. The implied volatity was -, the open interest changed by 10600 which increased total open position to 21000
On 26 Sept TRENT was trading at 7845.40. The strike last trading price was 488.2, which was -136.75 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 10400
On 25 Sept TRENT was trading at 7614.90. The strike last trading price was 624.95, which was -421.45 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 24 Sept TRENT was trading at 7621.35. The strike last trading price was 1046.4, which was 1046.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Sept TRENT was trading at 7623.45. 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 20 Sept TRENT was trading at 7465.15. 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 19 Sept TRENT was trading at 7326.15. 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 18 Sept TRENT was trading at 7336.00. 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 17 Sept TRENT was trading at 7403.45. 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
