TRENT
Trent Ltd
Historical option data for TRENT
25 Mar 2026 10:06 AM IST
| TRENT 30-MAR-2026 3700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.11
Vega: 0.81
Theta: -3.07
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Mar | 3494.20 | 8.75 | 4.5 | 38.39 | 2,033 | -16 | 1,734 | |||||||||
| 24 Mar | 3365.60 | 4.3 | -1.7 | 42.77 | 2,554 | 401 | 1,743 | |||||||||
| 23 Mar | 3356.70 | 5.5 | -18.7 | 45.25 | 3,864 | 82 | 1,431 | |||||||||
| 20 Mar | 3559.60 | 23.6 | 6.25 | 27.78 | 6,282 | -317 | 1,350 | |||||||||
| 19 Mar | 3481.90 | 17.7 | -35.95 | 32.78 | 4,252 | 257 | 1,666 | |||||||||
| 18 Mar | 3640.90 | 52.3 | -1.1 | 28.79 | 8,691 | 67 | 1,418 | |||||||||
| 17 Mar | 3634.50 | 50.3 | -3.7 | 28.39 | 5,268 | -27 | 1,351 | |||||||||
| 16 Mar | 3596.10 | 49 | 11.9 | 32.42 | 5,610 | -11 | 1,371 | |||||||||
| 13 Mar | 3487.80 | 37.6 | -10.75 | 34.87 | 5,211 | -153 | 1,371 | |||||||||
| 12 Mar | 3533.60 | 47.5 | -36.05 | 32.77 | 4,465 | 157 | 1,501 | |||||||||
| 11 Mar | 3627.40 | 81.65 | -44.45 | 33.52 | 3,541 | 543 | 1,343 | |||||||||
| 10 Mar | 3715.30 | 126.7 | 7.45 | 31.01 | 2,848 | 170 | 790 | |||||||||
| 9 Mar | 3689.40 | 119.65 | -19.75 | 32.33 | 2,917 | 164 | 606 | |||||||||
| 6 Mar | 3722.80 | 141 | -25.2 | 30.15 | 803 | -15 | 446 | |||||||||
| 5 Mar | 3790.90 | 161.2 | -3.4 | 24.51 | 1,483 | -12 | 461 | |||||||||
| 4 Mar | 3756.80 | 167 | -52.95 | 30.03 | 1,277 | 179 | 475 | |||||||||
| 2 Mar | 3848.50 | 215.1 | -44.4 | 27.88 | 378 | 77 | 296 | |||||||||
| 27 Feb | 3899.50 | 273 | 36.9 | 26.4 | 462 | -61 | 220 | |||||||||
| 26 Feb | 3856.00 | 236.25 | -48.55 | 25.78 | 384 | 153 | 280 | |||||||||
| 25 Feb | 3922.00 | 284.9 | -20.25 | 24.97 | 150 | 18 | 25 | |||||||||
| 24 Feb | 3931.30 | 310 | -122 | 29.82 | 11 | 3 | 6 | |||||||||
| 23 Feb | 4054.90 | 432 | -8 | 35.74 | 1 | 0 | 2 | |||||||||
|
|
||||||||||||||||
| 20 Feb | 4091.00 | 440 | -23 | 26.93 | 1 | 0 | 1 | |||||||||
| 19 Feb | 4067.90 | 463 | 190.35 | - | 0 | 0 | 1 | |||||||||
| 18 Feb | 4187.20 | 463 | 190.35 | - | 0 | 0 | 1 | |||||||||
| 17 Feb | 4171.90 | 463 | 190.35 | - | 0 | 0 | 1 | |||||||||
| 16 Feb | 4229.50 | 463 | 190.35 | - | 0 | 0 | 1 | |||||||||
| 13 Feb | 4252.00 | 463 | 190.35 | - | 0 | 0 | 1 | |||||||||
| 12 Feb | 4285.60 | 463 | 190.35 | - | 0 | 0 | 1 | |||||||||
| 11 Feb | 4218.90 | 463 | 190.35 | - | 0 | 0 | 1 | |||||||||
| 10 Feb | 4184.40 | 463 | 190.35 | - | 0 | 0 | 1 | |||||||||
| 9 Feb | 4171.20 | 463 | 190.35 | - | 0 | 0 | 1 | |||||||||
| 6 Feb | 4113.80 | 463 | 190.35 | 23.58 | 1 | 0 | 1 | |||||||||
| 5 Feb | 4131.30 | 272.65 | -409 | - | 0 | 0 | 1 | |||||||||
| 4 Feb | 4012.60 | 272.65 | -409 | - | 0 | 0 | 1 | |||||||||
| 3 Feb | 3822.80 | 272.65 | -409 | 29.45 | 1 | 0 | 0 | |||||||||
| 2 Feb | 3720.90 | 681.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 3729.00 | 681.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 3785.50 | 681.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 3823.80 | 681.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 3864.00 | 681.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 3795.10 | 681.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 3755.90 | 681.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 3803.80 | 681.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 3764.40 | 681.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 3836.10 | 681.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 3945.60 | 681.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 3899.70 | 681.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 3932.20 | 681.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 3921.90 | 681.65 | 0 | - | 0 | 0 | 0 | |||||||||
For Trent Ltd - strike price 3700 expiring on 30MAR2026
Delta for 3700 CE is 0.11
Historical price for 3700 CE is as follows
On 25 Mar TRENT was trading at 3494.20. The strike last trading price was 8.75, which was 4.5 higher than the previous day. The implied volatity was 38.39, the open interest changed by -16 which decreased total open position to 1734
On 24 Mar TRENT was trading at 3365.60. The strike last trading price was 4.3, which was -1.7 lower than the previous day. The implied volatity was 42.77, the open interest changed by 401 which increased total open position to 1743
On 23 Mar TRENT was trading at 3356.70. The strike last trading price was 5.5, which was -18.7 lower than the previous day. The implied volatity was 45.25, the open interest changed by 82 which increased total open position to 1431
On 20 Mar TRENT was trading at 3559.60. The strike last trading price was 23.6, which was 6.25 higher than the previous day. The implied volatity was 27.78, the open interest changed by -317 which decreased total open position to 1350
On 19 Mar TRENT was trading at 3481.90. The strike last trading price was 17.7, which was -35.95 lower than the previous day. The implied volatity was 32.78, the open interest changed by 257 which increased total open position to 1666
On 18 Mar TRENT was trading at 3640.90. The strike last trading price was 52.3, which was -1.1 lower than the previous day. The implied volatity was 28.79, the open interest changed by 67 which increased total open position to 1418
On 17 Mar TRENT was trading at 3634.50. The strike last trading price was 50.3, which was -3.7 lower than the previous day. The implied volatity was 28.39, the open interest changed by -27 which decreased total open position to 1351
On 16 Mar TRENT was trading at 3596.10. The strike last trading price was 49, which was 11.9 higher than the previous day. The implied volatity was 32.42, the open interest changed by -11 which decreased total open position to 1371
On 13 Mar TRENT was trading at 3487.80. The strike last trading price was 37.6, which was -10.75 lower than the previous day. The implied volatity was 34.87, the open interest changed by -153 which decreased total open position to 1371
On 12 Mar TRENT was trading at 3533.60. The strike last trading price was 47.5, which was -36.05 lower than the previous day. The implied volatity was 32.77, the open interest changed by 157 which increased total open position to 1501
On 11 Mar TRENT was trading at 3627.40. The strike last trading price was 81.65, which was -44.45 lower than the previous day. The implied volatity was 33.52, the open interest changed by 543 which increased total open position to 1343
On 10 Mar TRENT was trading at 3715.30. The strike last trading price was 126.7, which was 7.45 higher than the previous day. The implied volatity was 31.01, the open interest changed by 170 which increased total open position to 790
On 9 Mar TRENT was trading at 3689.40. The strike last trading price was 119.65, which was -19.75 lower than the previous day. The implied volatity was 32.33, the open interest changed by 164 which increased total open position to 606
On 6 Mar TRENT was trading at 3722.80. The strike last trading price was 141, which was -25.2 lower than the previous day. The implied volatity was 30.15, the open interest changed by -15 which decreased total open position to 446
On 5 Mar TRENT was trading at 3790.90. The strike last trading price was 161.2, which was -3.4 lower than the previous day. The implied volatity was 24.51, the open interest changed by -12 which decreased total open position to 461
On 4 Mar TRENT was trading at 3756.80. The strike last trading price was 167, which was -52.95 lower than the previous day. The implied volatity was 30.03, the open interest changed by 179 which increased total open position to 475
On 2 Mar TRENT was trading at 3848.50. The strike last trading price was 215.1, which was -44.4 lower than the previous day. The implied volatity was 27.88, the open interest changed by 77 which increased total open position to 296
On 27 Feb TRENT was trading at 3899.50. The strike last trading price was 273, which was 36.9 higher than the previous day. The implied volatity was 26.4, the open interest changed by -61 which decreased total open position to 220
On 26 Feb TRENT was trading at 3856.00. The strike last trading price was 236.25, which was -48.55 lower than the previous day. The implied volatity was 25.78, the open interest changed by 153 which increased total open position to 280
On 25 Feb TRENT was trading at 3922.00. The strike last trading price was 284.9, which was -20.25 lower than the previous day. The implied volatity was 24.97, the open interest changed by 18 which increased total open position to 25
On 24 Feb TRENT was trading at 3931.30. The strike last trading price was 310, which was -122 lower than the previous day. The implied volatity was 29.82, the open interest changed by 3 which increased total open position to 6
On 23 Feb TRENT was trading at 4054.90. The strike last trading price was 432, which was -8 lower than the previous day. The implied volatity was 35.74, the open interest changed by 0 which decreased total open position to 2
On 20 Feb TRENT was trading at 4091.00. The strike last trading price was 440, which was -23 lower than the previous day. The implied volatity was 26.93, the open interest changed by 0 which decreased total open position to 1
On 19 Feb TRENT was trading at 4067.90. The strike last trading price was 463, which was 190.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Feb TRENT was trading at 4187.20. The strike last trading price was 463, which was 190.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb TRENT was trading at 4171.90. The strike last trading price was 463, which was 190.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb TRENT was trading at 4229.50. The strike last trading price was 463, which was 190.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb TRENT was trading at 4252.00. The strike last trading price was 463, which was 190.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb TRENT was trading at 4285.60. The strike last trading price was 463, which was 190.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb TRENT was trading at 4218.90. The strike last trading price was 463, which was 190.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb TRENT was trading at 4184.40. The strike last trading price was 463, which was 190.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb TRENT was trading at 4171.20. The strike last trading price was 463, which was 190.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb TRENT was trading at 4113.80. The strike last trading price was 463, which was 190.35 higher than the previous day. The implied volatity was 23.58, the open interest changed by 0 which decreased total open position to 1
On 5 Feb TRENT was trading at 4131.30. The strike last trading price was 272.65, which was -409 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb TRENT was trading at 4012.60. The strike last trading price was 272.65, which was -409 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb TRENT was trading at 3822.80. The strike last trading price was 272.65, which was -409 lower than the previous day. The implied volatity was 29.45, the open interest changed by 0 which decreased total open position to 0
On 2 Feb TRENT was trading at 3720.90. The strike last trading price was 681.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb TRENT was trading at 3729.00. The strike last trading price was 681.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan TRENT was trading at 3785.50. The strike last trading price was 681.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan TRENT was trading at 3823.80. The strike last trading price was 681.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan TRENT was trading at 3864.00. The strike last trading price was 681.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jan TRENT was trading at 3795.10. The strike last trading price was 681.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan TRENT was trading at 3755.90. The strike last trading price was 681.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jan TRENT was trading at 3803.80. The strike last trading price was 681.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jan TRENT was trading at 3764.40. The strike last trading price was 681.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jan TRENT was trading at 3836.10. The strike last trading price was 681.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jan TRENT was trading at 3945.60. The strike last trading price was 681.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan TRENT was trading at 3899.70. The strike last trading price was 681.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan TRENT was trading at 3932.20. The strike last trading price was 681.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan TRENT was trading at 3921.90. The strike last trading price was 681.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TRENT 30MAR2026 3700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.89
Vega: 0.77
Theta: -1.8
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Mar | 3494.20 | 209.15 | -129.45 | 36.96 | 66 | -22 | 812 |
| 24 Mar | 3365.60 | 315 | -37.65 | 33.52 | 222 | -41 | 835 |
| 23 Mar | 3356.70 | 365 | 198 | 62.18 | 255 | -103 | 877 |
| 20 Mar | 3559.60 | 166.15 | -66.1 | 40.01 | 747 | -42 | 1,004 |
| 19 Mar | 3481.90 | 233.5 | 116.6 | 42.09 | 392 | -115 | 1,050 |
| 18 Mar | 3640.90 | 116.8 | -8.2 | 32.95 | 3,388 | 118 | 1,171 |
| 17 Mar | 3634.50 | 128.2 | -31 | 33.73 | 432 | 34 | 1,057 |
| 16 Mar | 3596.10 | 169 | -74.5 | 38.33 | 292 | -33 | 1,022 |
| 13 Mar | 3487.80 | 241.45 | 31.25 | 42.11 | 250 | -65 | 1,052 |
| 12 Mar | 3533.60 | 208.8 | 53.25 | 38.04 | 561 | -125 | 1,115 |
| 11 Mar | 3627.40 | 159.55 | 65.85 | 37.84 | 2,084 | -201 | 1,241 |
| 10 Mar | 3715.30 | 89.9 | -36.35 | 31.13 | 2,212 | 129 | 1,463 |
| 9 Mar | 3689.40 | 124.65 | 18.25 | 36.94 | 1,320 | -214 | 1,333 |
| 6 Mar | 3722.80 | 103.65 | 31.1 | 33.61 | 2,261 | 102 | 1,546 |
| 5 Mar | 3790.90 | 75.8 | -26.4 | 31.73 | 2,109 | -25 | 1,446 |
| 4 Mar | 3756.80 | 102.05 | 38.55 | 35.66 | 2,974 | 282 | 1,472 |
| 2 Mar | 3848.50 | 64 | 19.15 | 31.27 | 1,875 | 71 | 1,200 |
| 27 Feb | 3899.50 | 42.25 | -11.45 | 29.04 | 1,906 | 56 | 1,138 |
| 26 Feb | 3856.00 | 54 | 9 | 28.83 | 2,387 | 252 | 1,089 |
| 25 Feb | 3922.00 | 45.4 | -3.55 | 30.14 | 712 | 187 | 837 |
| 24 Feb | 3931.30 | 47.6 | 16.6 | 30.94 | 993 | 61 | 644 |
| 23 Feb | 4054.90 | 31 | 2.4 | 32.16 | 234 | 15 | 580 |
| 20 Feb | 4091.00 | 28.4 | -3.2 | 31.56 | 285 | 2 | 565 |
| 19 Feb | 4067.90 | 31.35 | 13.45 | 31.33 | 485 | -8 | 565 |
| 18 Feb | 4187.20 | 18.1 | -5.05 | 30.92 | 189 | 66 | 573 |
| 17 Feb | 4171.90 | 23.5 | 4.1 | 32.38 | 115 | 57 | 507 |
| 16 Feb | 4229.50 | 19.4 | 1.4 | 32.49 | 15 | 0 | 453 |
| 13 Feb | 4252.00 | 18 | 1 | 31.8 | 23 | -10 | 453 |
| 12 Feb | 4285.60 | 17 | -3.15 | 31.92 | 96 | 45 | 463 |
| 11 Feb | 4218.90 | 20.15 | -3.3 | 30.98 | 25 | 17 | 418 |
| 10 Feb | 4184.40 | 23.45 | -0.85 | 30.46 | 122 | 78 | 401 |
| 9 Feb | 4171.20 | 25 | -9.3 | 30.07 | 328 | 11 | 322 |
| 6 Feb | 4113.80 | 35.1 | -5.25 | 30.04 | 304 | 228 | 311 |
| 5 Feb | 4131.30 | 40 | -40.45 | 32.69 | 58 | 9 | 83 |
| 4 Feb | 4012.60 | 80.35 | -44.65 | 37.24 | 33 | 3 | 74 |
| 3 Feb | 3822.80 | 125 | -28.85 | 34.84 | 12 | 2 | 73 |
| 2 Feb | 3720.90 | 153.85 | -6.15 | 32.76 | 3 | 0 | 70 |
| 1 Feb | 3729.00 | 170 | 24 | 35 | 10 | 0 | 70 |
| 30 Jan | 3785.50 | 146 | 12 | 34.13 | 10 | 0 | 69 |
| 29 Jan | 3823.80 | 134 | 11 | 35.49 | 7 | 1 | 69 |
| 28 Jan | 3864.00 | 123 | -13 | 35.48 | 74 | 2 | 67 |
| 27 Jan | 3795.10 | 136 | -25.35 | 34.86 | 17 | 9 | 66 |
| 23 Jan | 3755.90 | 164.75 | 19.8 | 34.71 | 95 | 48 | 56 |
| 22 Jan | 3803.80 | 144.95 | 25.75 | 35.01 | 8 | 4 | 4 |
| 21 Jan | 3764.40 | 119.2 | 0 | 2.19 | 0 | 0 | 0 |
| 20 Jan | 3836.10 | 119.2 | 0 | 3.31 | 0 | 0 | 0 |
| 19 Jan | 3945.60 | 119.2 | 0 | 4.49 | 0 | 0 | 0 |
| 16 Jan | 3899.70 | 119.2 | 0 | 4.23 | 0 | 0 | 0 |
| 14 Jan | 3932.20 | 119.2 | 0 | 4.61 | 0 | 0 | 0 |
| 13 Jan | 3921.90 | 119.2 | 0 | 4.73 | 0 | 0 | 0 |
For Trent Ltd - strike price 3700 expiring on 30MAR2026
Delta for 3700 PE is -0.89
Historical price for 3700 PE is as follows
On 25 Mar TRENT was trading at 3494.20. The strike last trading price was 209.15, which was -129.45 lower than the previous day. The implied volatity was 36.96, the open interest changed by -22 which decreased total open position to 812
On 24 Mar TRENT was trading at 3365.60. The strike last trading price was 315, which was -37.65 lower than the previous day. The implied volatity was 33.52, the open interest changed by -41 which decreased total open position to 835
On 23 Mar TRENT was trading at 3356.70. The strike last trading price was 365, which was 198 higher than the previous day. The implied volatity was 62.18, the open interest changed by -103 which decreased total open position to 877
On 20 Mar TRENT was trading at 3559.60. The strike last trading price was 166.15, which was -66.1 lower than the previous day. The implied volatity was 40.01, the open interest changed by -42 which decreased total open position to 1004
On 19 Mar TRENT was trading at 3481.90. The strike last trading price was 233.5, which was 116.6 higher than the previous day. The implied volatity was 42.09, the open interest changed by -115 which decreased total open position to 1050
On 18 Mar TRENT was trading at 3640.90. The strike last trading price was 116.8, which was -8.2 lower than the previous day. The implied volatity was 32.95, the open interest changed by 118 which increased total open position to 1171
On 17 Mar TRENT was trading at 3634.50. The strike last trading price was 128.2, which was -31 lower than the previous day. The implied volatity was 33.73, the open interest changed by 34 which increased total open position to 1057
On 16 Mar TRENT was trading at 3596.10. The strike last trading price was 169, which was -74.5 lower than the previous day. The implied volatity was 38.33, the open interest changed by -33 which decreased total open position to 1022
On 13 Mar TRENT was trading at 3487.80. The strike last trading price was 241.45, which was 31.25 higher than the previous day. The implied volatity was 42.11, the open interest changed by -65 which decreased total open position to 1052
On 12 Mar TRENT was trading at 3533.60. The strike last trading price was 208.8, which was 53.25 higher than the previous day. The implied volatity was 38.04, the open interest changed by -125 which decreased total open position to 1115
On 11 Mar TRENT was trading at 3627.40. The strike last trading price was 159.55, which was 65.85 higher than the previous day. The implied volatity was 37.84, the open interest changed by -201 which decreased total open position to 1241
On 10 Mar TRENT was trading at 3715.30. The strike last trading price was 89.9, which was -36.35 lower than the previous day. The implied volatity was 31.13, the open interest changed by 129 which increased total open position to 1463
On 9 Mar TRENT was trading at 3689.40. The strike last trading price was 124.65, which was 18.25 higher than the previous day. The implied volatity was 36.94, the open interest changed by -214 which decreased total open position to 1333
On 6 Mar TRENT was trading at 3722.80. The strike last trading price was 103.65, which was 31.1 higher than the previous day. The implied volatity was 33.61, the open interest changed by 102 which increased total open position to 1546
On 5 Mar TRENT was trading at 3790.90. The strike last trading price was 75.8, which was -26.4 lower than the previous day. The implied volatity was 31.73, the open interest changed by -25 which decreased total open position to 1446
On 4 Mar TRENT was trading at 3756.80. The strike last trading price was 102.05, which was 38.55 higher than the previous day. The implied volatity was 35.66, the open interest changed by 282 which increased total open position to 1472
On 2 Mar TRENT was trading at 3848.50. The strike last trading price was 64, which was 19.15 higher than the previous day. The implied volatity was 31.27, the open interest changed by 71 which increased total open position to 1200
On 27 Feb TRENT was trading at 3899.50. The strike last trading price was 42.25, which was -11.45 lower than the previous day. The implied volatity was 29.04, the open interest changed by 56 which increased total open position to 1138
On 26 Feb TRENT was trading at 3856.00. The strike last trading price was 54, which was 9 higher than the previous day. The implied volatity was 28.83, the open interest changed by 252 which increased total open position to 1089
On 25 Feb TRENT was trading at 3922.00. The strike last trading price was 45.4, which was -3.55 lower than the previous day. The implied volatity was 30.14, the open interest changed by 187 which increased total open position to 837
On 24 Feb TRENT was trading at 3931.30. The strike last trading price was 47.6, which was 16.6 higher than the previous day. The implied volatity was 30.94, the open interest changed by 61 which increased total open position to 644
On 23 Feb TRENT was trading at 4054.90. The strike last trading price was 31, which was 2.4 higher than the previous day. The implied volatity was 32.16, the open interest changed by 15 which increased total open position to 580
On 20 Feb TRENT was trading at 4091.00. The strike last trading price was 28.4, which was -3.2 lower than the previous day. The implied volatity was 31.56, the open interest changed by 2 which increased total open position to 565
On 19 Feb TRENT was trading at 4067.90. The strike last trading price was 31.35, which was 13.45 higher than the previous day. The implied volatity was 31.33, the open interest changed by -8 which decreased total open position to 565
On 18 Feb TRENT was trading at 4187.20. The strike last trading price was 18.1, which was -5.05 lower than the previous day. The implied volatity was 30.92, the open interest changed by 66 which increased total open position to 573
On 17 Feb TRENT was trading at 4171.90. The strike last trading price was 23.5, which was 4.1 higher than the previous day. The implied volatity was 32.38, the open interest changed by 57 which increased total open position to 507
On 16 Feb TRENT was trading at 4229.50. The strike last trading price was 19.4, which was 1.4 higher than the previous day. The implied volatity was 32.49, the open interest changed by 0 which decreased total open position to 453
On 13 Feb TRENT was trading at 4252.00. The strike last trading price was 18, which was 1 higher than the previous day. The implied volatity was 31.8, the open interest changed by -10 which decreased total open position to 453
On 12 Feb TRENT was trading at 4285.60. The strike last trading price was 17, which was -3.15 lower than the previous day. The implied volatity was 31.92, the open interest changed by 45 which increased total open position to 463
On 11 Feb TRENT was trading at 4218.90. The strike last trading price was 20.15, which was -3.3 lower than the previous day. The implied volatity was 30.98, the open interest changed by 17 which increased total open position to 418
On 10 Feb TRENT was trading at 4184.40. The strike last trading price was 23.45, which was -0.85 lower than the previous day. The implied volatity was 30.46, the open interest changed by 78 which increased total open position to 401
On 9 Feb TRENT was trading at 4171.20. The strike last trading price was 25, which was -9.3 lower than the previous day. The implied volatity was 30.07, the open interest changed by 11 which increased total open position to 322
On 6 Feb TRENT was trading at 4113.80. The strike last trading price was 35.1, which was -5.25 lower than the previous day. The implied volatity was 30.04, the open interest changed by 228 which increased total open position to 311
On 5 Feb TRENT was trading at 4131.30. The strike last trading price was 40, which was -40.45 lower than the previous day. The implied volatity was 32.69, the open interest changed by 9 which increased total open position to 83
On 4 Feb TRENT was trading at 4012.60. The strike last trading price was 80.35, which was -44.65 lower than the previous day. The implied volatity was 37.24, the open interest changed by 3 which increased total open position to 74
On 3 Feb TRENT was trading at 3822.80. The strike last trading price was 125, which was -28.85 lower than the previous day. The implied volatity was 34.84, the open interest changed by 2 which increased total open position to 73
On 2 Feb TRENT was trading at 3720.90. The strike last trading price was 153.85, which was -6.15 lower than the previous day. The implied volatity was 32.76, the open interest changed by 0 which decreased total open position to 70
On 1 Feb TRENT was trading at 3729.00. The strike last trading price was 170, which was 24 higher than the previous day. The implied volatity was 35, the open interest changed by 0 which decreased total open position to 70
On 30 Jan TRENT was trading at 3785.50. The strike last trading price was 146, which was 12 higher than the previous day. The implied volatity was 34.13, the open interest changed by 0 which decreased total open position to 69
On 29 Jan TRENT was trading at 3823.80. The strike last trading price was 134, which was 11 higher than the previous day. The implied volatity was 35.49, the open interest changed by 1 which increased total open position to 69
On 28 Jan TRENT was trading at 3864.00. The strike last trading price was 123, which was -13 lower than the previous day. The implied volatity was 35.48, the open interest changed by 2 which increased total open position to 67
On 27 Jan TRENT was trading at 3795.10. The strike last trading price was 136, which was -25.35 lower than the previous day. The implied volatity was 34.86, the open interest changed by 9 which increased total open position to 66
On 23 Jan TRENT was trading at 3755.90. The strike last trading price was 164.75, which was 19.8 higher than the previous day. The implied volatity was 34.71, the open interest changed by 48 which increased total open position to 56
On 22 Jan TRENT was trading at 3803.80. The strike last trading price was 144.95, which was 25.75 higher than the previous day. The implied volatity was 35.01, the open interest changed by 4 which increased total open position to 4
On 21 Jan TRENT was trading at 3764.40. The strike last trading price was 119.2, which was 0 lower than the previous day. The implied volatity was 2.19, the open interest changed by 0 which decreased total open position to 0
On 20 Jan TRENT was trading at 3836.10. The strike last trading price was 119.2, which was 0 lower than the previous day. The implied volatity was 3.31, the open interest changed by 0 which decreased total open position to 0
On 19 Jan TRENT was trading at 3945.60. The strike last trading price was 119.2, which was 0 lower than the previous day. The implied volatity was 4.49, the open interest changed by 0 which decreased total open position to 0
On 16 Jan TRENT was trading at 3899.70. The strike last trading price was 119.2, which was 0 lower than the previous day. The implied volatity was 4.23, the open interest changed by 0 which decreased total open position to 0
On 14 Jan TRENT was trading at 3932.20. The strike last trading price was 119.2, which was 0 lower than the previous day. The implied volatity was 4.61, the open interest changed by 0 which decreased total open position to 0
On 13 Jan TRENT was trading at 3921.90. The strike last trading price was 119.2, which was 0 lower than the previous day. The implied volatity was 4.73, the open interest changed by 0 which decreased total open position to 0
