TRENT
Trent Ltd
Historical option data for TRENT
18 Oct 2024 02:02 PM IST
| TRENT 8400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 7740.00 | 49 | -4.75 | 1,37,800 | 200 | 2,50,400 | ||||
| 17 Oct | 7719.65 | 53.75 | -8.25 | 2,81,800 | 10,000 | 2,50,800 | ||||
| 16 Oct | 7805.80 | 62 | -68.10 | 7,69,000 | 30,600 | 2,41,400 | ||||
| 15 Oct | 8124.25 | 130.1 | -33.65 | 1,66,200 | -6,200 | 2,10,800 | ||||
| 14 Oct | 8191.85 | 163.75 | -21.90 | 4,88,000 | 9,200 | 2,17,000 | ||||
| 11 Oct | 8234.95 | 185.65 | 55.65 | 8,24,800 | 44,200 | 2,09,400 | ||||
| 10 Oct | 8028.85 | 130 | -72.00 | 2,71,800 | -3,400 | 1,67,400 | ||||
| 9 Oct | 8220.85 | 202 | 38.00 | 10,91,000 | -16,600 | 1,71,800 | ||||
| 8 Oct | 8041.95 | 164 | 121.50 | 11,74,200 | -5,000 | 2,01,600 | ||||
| 7 Oct | 7449.50 | 42.5 | 8.85 | 91,600 | 2,200 | 2,06,800 | ||||
| 4 Oct | 7353.30 | 33.65 | -23.00 | 1,04,200 | -4,800 | 2,04,400 | ||||
| 3 Oct | 7487.90 | 56.65 | -36.30 | 1,27,600 | 600 | 2,09,000 | ||||
| 1 Oct | 7612.70 | 92.95 | -3.95 | 1,20,200 | 2,800 | 2,08,400 | ||||
| 30 Sept | 7574.65 | 96.9 | -57.40 | 2,82,200 | -400 | 2,05,400 | ||||
| 27 Sept | 7833.70 | 154.3 | -35.65 | 4,53,800 | 20,000 | 2,06,200 | ||||
| 26 Sept | 7845.40 | 189.95 | 74.95 | 13,75,000 | 1,43,800 | 1,86,400 | ||||
|
|
||||||||||
| 25 Sept | 7614.90 | 115 | -1.00 | 99,800 | 35,200 | 42,200 | ||||
| 24 Sept | 7621.35 | 116 | 12,000 | 6,800 | 6,800 | |||||
For Trent Ltd - strike price 8400 expiring on 31OCT2024
Delta for 8400 CE is -
Historical price for 8400 CE is as follows
On 18 Oct TRENT was trading at 7740.00. The strike last trading price was 49, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 250400
On 17 Oct TRENT was trading at 7719.65. The strike last trading price was 53.75, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 250800
On 16 Oct TRENT was trading at 7805.80. The strike last trading price was 62, which was -68.10 lower than the previous day. The implied volatity was -, the open interest changed by 30600 which increased total open position to 241400
On 15 Oct TRENT was trading at 8124.25. The strike last trading price was 130.1, which was -33.65 lower than the previous day. The implied volatity was -, the open interest changed by -6200 which decreased total open position to 210800
On 14 Oct TRENT was trading at 8191.85. The strike last trading price was 163.75, which was -21.90 lower than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 217000
On 11 Oct TRENT was trading at 8234.95. The strike last trading price was 185.65, which was 55.65 higher than the previous day. The implied volatity was -, the open interest changed by 44200 which increased total open position to 209400
On 10 Oct TRENT was trading at 8028.85. The strike last trading price was 130, which was -72.00 lower than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 167400
On 9 Oct TRENT was trading at 8220.85. The strike last trading price was 202, which was 38.00 higher than the previous day. The implied volatity was -, the open interest changed by -16600 which decreased total open position to 171800
On 8 Oct TRENT was trading at 8041.95. The strike last trading price was 164, which was 121.50 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 201600
On 7 Oct TRENT was trading at 7449.50. The strike last trading price was 42.5, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 206800
On 4 Oct TRENT was trading at 7353.30. The strike last trading price was 33.65, which was -23.00 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 204400
On 3 Oct TRENT was trading at 7487.90. The strike last trading price was 56.65, which was -36.30 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 209000
On 1 Oct TRENT was trading at 7612.70. The strike last trading price was 92.95, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 208400
On 30 Sept TRENT was trading at 7574.65. The strike last trading price was 96.9, which was -57.40 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 205400
On 27 Sept TRENT was trading at 7833.70. The strike last trading price was 154.3, which was -35.65 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 206200
On 26 Sept TRENT was trading at 7845.40. The strike last trading price was 189.95, which was 74.95 higher than the previous day. The implied volatity was -, the open interest changed by 143800 which increased total open position to 186400
On 25 Sept TRENT was trading at 7614.90. The strike last trading price was 115, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 42200
On 24 Sept TRENT was trading at 7621.35. The strike last trading price was 116, which was lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 6800
| TRENT 8400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 7740.00 | 675 | -25.00 | 2,600 | -400 | 22,200 |
| 17 Oct | 7719.65 | 700 | 57.65 | 3,800 | -800 | 22,600 |
| 16 Oct | 7805.80 | 642.35 | 271.00 | 4,600 | -1,800 | 23,400 |
| 15 Oct | 8124.25 | 371.35 | 48.35 | 22,800 | 800 | 25,200 |
| 14 Oct | 8191.85 | 323 | 6.00 | 28,000 | 800 | 24,200 |
| 11 Oct | 8234.95 | 317 | -127.15 | 31,000 | 5,400 | 23,600 |
| 10 Oct | 8028.85 | 444.15 | 99.65 | 34,800 | 2,000 | 18,400 |
| 9 Oct | 8220.85 | 344.5 | -139.50 | 48,400 | 10,400 | 16,400 |
| 8 Oct | 8041.95 | 484 | -556.00 | 11,600 | -4,800 | 6,000 |
| 7 Oct | 7449.50 | 1040 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 7353.30 | 1040 | 140.00 | 200 | 0 | 10,800 |
| 3 Oct | 7487.90 | 900 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 7612.70 | 900 | 0.00 | 0 | 1,000 | 0 |
| 30 Sept | 7574.65 | 900 | 200.00 | 2,200 | 1,200 | 11,000 |
| 27 Sept | 7833.70 | 700 | 21.50 | 1,200 | 600 | 9,600 |
| 26 Sept | 7845.40 | 678.5 | -1751.00 | 11,000 | 9,200 | 9,200 |
| 25 Sept | 7614.90 | 2429.5 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 7621.35 | 2429.5 | 0 | 0 | 0 | |
For Trent Ltd - strike price 8400 expiring on 31OCT2024
Delta for 8400 PE is -
Historical price for 8400 PE is as follows
On 18 Oct TRENT was trading at 7740.00. The strike last trading price was 675, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 22200
On 17 Oct TRENT was trading at 7719.65. The strike last trading price was 700, which was 57.65 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 22600
On 16 Oct TRENT was trading at 7805.80. The strike last trading price was 642.35, which was 271.00 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 23400
On 15 Oct TRENT was trading at 8124.25. The strike last trading price was 371.35, which was 48.35 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 25200
On 14 Oct TRENT was trading at 8191.85. The strike last trading price was 323, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 24200
On 11 Oct TRENT was trading at 8234.95. The strike last trading price was 317, which was -127.15 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 23600
On 10 Oct TRENT was trading at 8028.85. The strike last trading price was 444.15, which was 99.65 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 18400
On 9 Oct TRENT was trading at 8220.85. The strike last trading price was 344.5, which was -139.50 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 16400
On 8 Oct TRENT was trading at 8041.95. The strike last trading price was 484, which was -556.00 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 6000
On 7 Oct TRENT was trading at 7449.50. The strike last trading price was 1040, 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 4 Oct TRENT was trading at 7353.30. The strike last trading price was 1040, which was 140.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10800
On 3 Oct TRENT was trading at 7487.90. The strike last trading price was 900, 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 1 Oct TRENT was trading at 7612.70. The strike last trading price was 900, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 30 Sept TRENT was trading at 7574.65. The strike last trading price was 900, which was 200.00 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 11000
On 27 Sept TRENT was trading at 7833.70. The strike last trading price was 700, which was 21.50 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 9600
On 26 Sept TRENT was trading at 7845.40. The strike last trading price was 678.5, which was -1751.00 lower than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 9200
On 25 Sept TRENT was trading at 7614.90. The strike last trading price was 2429.5, 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 24 Sept TRENT was trading at 7621.35. The strike last trading price was 2429.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
