TRENT
Trent Ltd
Historical option data for TRENT
17 Apr 2026 04:10 PM IST
| TRENT 28-Apr-2026 (10d) 3900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.81
Vega: 0.02
Theta: -3.04
Gamma: 0.00109
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Apr | 4107.70 | 231.65 | -1.549999999999983 | 33.81 | 239 | -30 | 1,539 | |||||||||
| 16 Apr | 4083.30 | 230.55 | 71.15 | 37.06 | 2,158 | -238 | 1,571 | |||||||||
| 15 Apr | 3978.20 | 157 | 46.099999999999994 | 37.57 | 3,368 | -483 | 1,805 | |||||||||
| 13 Apr | 3875.40 | 110.35 | -30.25 | 37.39 | 2,997 | 322 | 2,293 | |||||||||
| 10 Apr | 3916.50 | 142.6 | 30.89999999999999 | 35.15 | 9,105 | -351 | 1,971 | |||||||||
| 9 Apr | 3850.70 | 116.8 | -17.2 | 37.29 | 4,853 | 389 | 2,325 | |||||||||
| 8 Apr | 3905.00 | 134.8 | 25.55 | 32.74 | 11,623 | 310 | 1,940 | |||||||||
| 7 Apr | 3823.00 | 106.3 | -15.7 | 36.78 | 7,846 | 443 | 1,631 | |||||||||
| 6 Apr | 3833.60 | 120 | 74.65 | 37.06 | 13,242 | 440 | 1,165 | |||||||||
| 2 Apr | 3550.60 | 42.6 | 2.05 | 39.97 | 1,273 | 55 | 717 | |||||||||
| 1 Apr | 3526.50 | 38 | 19.2 | 38.43 | 1,761 | 193 | 661 | |||||||||
| 30 Mar | 3295.80 | 19.2 | -6.1 | 43.09 | 374 | 69 | 468 | |||||||||
| 27 Mar | 3399.60 | 25.45 | -11.2 | 37.56 | 464 | 106 | 399 | |||||||||
| 25 Mar | 3478.90 | 36.65 | 4.75 | 36.2 | 476 | 29 | 287 | |||||||||
| 24 Mar | 3365.60 | 31.65 | -2.55 | 39.84 | 126 | 58 | 256 | |||||||||
| 23 Mar | 3356.70 | 33 | -21.15 | 41.8 | 176 | 34 | 197 | |||||||||
| 20 Mar | 3559.60 | 54.5 | 9.05 | 32.68 | 68 | 10 | 161 | |||||||||
| 19 Mar | 3481.90 | 45.15 | -26.75 | 34.95 | 49 | 12 | 150 | |||||||||
| 18 Mar | 3640.90 | 71.05 | -3.05 | 31.57 | 53 | 17 | 137 | |||||||||
| 17 Mar | 3634.50 | 74.1 | 6.4 | 32.56 | 9 | 1 | 121 | |||||||||
| 16 Mar | 3596.10 | 66.65 | 9.15 | 33.29 | 125 | 75 | 119 | |||||||||
| 13 Mar | 3487.80 | 57.4 | -1.85 | 34.9 | 13 | 5 | 43 | |||||||||
| 12 Mar | 3533.60 | 59.25 | -27.75 | 32.73 | 21 | 14 | 38 | |||||||||
|
|
||||||||||||||||
| 11 Mar | 3627.40 | 87 | -24.3 | 33.41 | 14 | 0 | 23 | |||||||||
| 10 Mar | 3715.30 | 111.3 | 0.9 | 30.54 | 4 | 0 | 23 | |||||||||
| 9 Mar | 3689.40 | 110.4 | -30.6 | 32.01 | 18 | 14 | 23 | |||||||||
| 6 Mar | 3722.80 | 141 | 11 | - | 0 | 0 | 9 | |||||||||
| 5 Mar | 3790.90 | 141 | 11 | 28.36 | 2 | -1 | 8 | |||||||||
| 4 Mar | 3756.80 | 130 | -46 | 28.49 | 1 | 0 | 9 | |||||||||
| 2 Mar | 3848.50 | 176 | -6.5 | 29.49 | 9 | 7 | 9 | |||||||||
| 27 Feb | 3899.50 | 182.5 | -120.65 | - | 0 | 0 | 2 | |||||||||
| 26 Feb | 3856.00 | 182.5 | -120.65 | 27 | 3 | 1 | 1 | |||||||||
| 25 Feb | 3922.00 | 303.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 3931.30 | 303.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 4054.90 | 303.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 4091.00 | 303.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 4067.90 | 303.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 4187.20 | 303.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 4171.90 | 303.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 4229.50 | 303.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 4252.00 | 303.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 4285.60 | 303.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 4218.90 | 303.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 4184.40 | 303.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 4171.20 | 303.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 4113.80 | 303.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 4131.30 | 303.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 4012.60 | 303.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 3822.80 | 0 | 0 | 0.11 | 0 | 0 | 0 | |||||||||
| 2 Feb | 3720.90 | 0 | 0 | 1.38 | 0 | 0 | 0 | |||||||||
| 1 Feb | 3729.00 | 0 | 0 | 1 | 0 | 0 | 0 | |||||||||
| 30 Jan | 3785.50 | 0 | 0 | 0.31 | 0 | 0 | 0 | |||||||||
| 29 Jan | 3823.80 | 0 | 0 | 0.13 | 0 | 0 | 0 | |||||||||
For Trent Ltd - strike price 3900 expiring on 28APR2026
Delta for 3900 CE is 0.81
Historical price for 3900 CE is as follows
On 17 Apr TRENT was trading at 4107.70. The strike last trading price was 231.65, which was -1.549999999999983 lower than the previous day. The implied volatity was 33.81, the open interest changed by -30 which decreased total open position to 1539
On 16 Apr TRENT was trading at 4083.30. The strike last trading price was 230.55, which was 71.15 higher than the previous day. The implied volatity was 37.06, the open interest changed by -238 which decreased total open position to 1571
On 15 Apr TRENT was trading at 3978.20. The strike last trading price was 157, which was 46.099999999999994 higher than the previous day. The implied volatity was 37.57, the open interest changed by -483 which decreased total open position to 1805
On 13 Apr TRENT was trading at 3875.40. The strike last trading price was 110.35, which was -30.25 lower than the previous day. The implied volatity was 37.39, the open interest changed by 322 which increased total open position to 2293
On 10 Apr TRENT was trading at 3916.50. The strike last trading price was 142.6, which was 30.89999999999999 higher than the previous day. The implied volatity was 35.15, the open interest changed by -351 which decreased total open position to 1971
On 9 Apr TRENT was trading at 3850.70. The strike last trading price was 116.8, which was -17.2 lower than the previous day. The implied volatity was 37.29, the open interest changed by 389 which increased total open position to 2325
On 8 Apr TRENT was trading at 3905.00. The strike last trading price was 134.8, which was 25.55 higher than the previous day. The implied volatity was 32.74, the open interest changed by 310 which increased total open position to 1940
On 7 Apr TRENT was trading at 3823.00. The strike last trading price was 106.3, which was -15.7 lower than the previous day. The implied volatity was 36.78, the open interest changed by 443 which increased total open position to 1631
On 6 Apr TRENT was trading at 3833.60. The strike last trading price was 120, which was 74.65 higher than the previous day. The implied volatity was 37.06, the open interest changed by 440 which increased total open position to 1165
On 2 Apr TRENT was trading at 3550.60. The strike last trading price was 42.6, which was 2.05 higher than the previous day. The implied volatity was 39.97, the open interest changed by 55 which increased total open position to 717
On 1 Apr TRENT was trading at 3526.50. The strike last trading price was 38, which was 19.2 higher than the previous day. The implied volatity was 38.43, the open interest changed by 193 which increased total open position to 661
On 30 Mar TRENT was trading at 3295.80. The strike last trading price was 19.2, which was -6.1 lower than the previous day. The implied volatity was 43.09, the open interest changed by 69 which increased total open position to 468
On 27 Mar TRENT was trading at 3399.60. The strike last trading price was 25.45, which was -11.2 lower than the previous day. The implied volatity was 37.56, the open interest changed by 106 which increased total open position to 399
On 25 Mar TRENT was trading at 3478.90. The strike last trading price was 36.65, which was 4.75 higher than the previous day. The implied volatity was 36.2, the open interest changed by 29 which increased total open position to 287
On 24 Mar TRENT was trading at 3365.60. The strike last trading price was 31.65, which was -2.55 lower than the previous day. The implied volatity was 39.84, the open interest changed by 58 which increased total open position to 256
On 23 Mar TRENT was trading at 3356.70. The strike last trading price was 33, which was -21.15 lower than the previous day. The implied volatity was 41.8, the open interest changed by 34 which increased total open position to 197
On 20 Mar TRENT was trading at 3559.60. The strike last trading price was 54.5, which was 9.05 higher than the previous day. The implied volatity was 32.68, the open interest changed by 10 which increased total open position to 161
On 19 Mar TRENT was trading at 3481.90. The strike last trading price was 45.15, which was -26.75 lower than the previous day. The implied volatity was 34.95, the open interest changed by 12 which increased total open position to 150
On 18 Mar TRENT was trading at 3640.90. The strike last trading price was 71.05, which was -3.05 lower than the previous day. The implied volatity was 31.57, the open interest changed by 17 which increased total open position to 137
On 17 Mar TRENT was trading at 3634.50. The strike last trading price was 74.1, which was 6.4 higher than the previous day. The implied volatity was 32.56, the open interest changed by 1 which increased total open position to 121
On 16 Mar TRENT was trading at 3596.10. The strike last trading price was 66.65, which was 9.15 higher than the previous day. The implied volatity was 33.29, the open interest changed by 75 which increased total open position to 119
On 13 Mar TRENT was trading at 3487.80. The strike last trading price was 57.4, which was -1.85 lower than the previous day. The implied volatity was 34.9, the open interest changed by 5 which increased total open position to 43
On 12 Mar TRENT was trading at 3533.60. The strike last trading price was 59.25, which was -27.75 lower than the previous day. The implied volatity was 32.73, the open interest changed by 14 which increased total open position to 38
On 11 Mar TRENT was trading at 3627.40. The strike last trading price was 87, which was -24.3 lower than the previous day. The implied volatity was 33.41, the open interest changed by 0 which decreased total open position to 23
On 10 Mar TRENT was trading at 3715.30. The strike last trading price was 111.3, which was 0.9 higher than the previous day. The implied volatity was 30.54, the open interest changed by 0 which decreased total open position to 23
On 9 Mar TRENT was trading at 3689.40. The strike last trading price was 110.4, which was -30.6 lower than the previous day. The implied volatity was 32.01, the open interest changed by 14 which increased total open position to 23
On 6 Mar TRENT was trading at 3722.80. The strike last trading price was 141, which was 11 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 5 Mar TRENT was trading at 3790.90. The strike last trading price was 141, which was 11 higher than the previous day. The implied volatity was 28.36, the open interest changed by -1 which decreased total open position to 8
On 4 Mar TRENT was trading at 3756.80. The strike last trading price was 130, which was -46 lower than the previous day. The implied volatity was 28.49, the open interest changed by 0 which decreased total open position to 9
On 2 Mar TRENT was trading at 3848.50. The strike last trading price was 176, which was -6.5 lower than the previous day. The implied volatity was 29.49, the open interest changed by 7 which increased total open position to 9
On 27 Feb TRENT was trading at 3899.50. The strike last trading price was 182.5, which was -120.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Feb TRENT was trading at 3856.00. The strike last trading price was 182.5, which was -120.65 lower than the previous day. The implied volatity was 27, the open interest changed by 1 which increased total open position to 1
On 25 Feb TRENT was trading at 3922.00. The strike last trading price was 303.15, 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 24 Feb TRENT was trading at 3931.30. The strike last trading price was 303.15, 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 Feb TRENT was trading at 4054.90. The strike last trading price was 303.15, 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 Feb TRENT was trading at 4091.00. The strike last trading price was 303.15, 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 Feb TRENT was trading at 4067.90. The strike last trading price was 303.15, 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 18 Feb TRENT was trading at 4187.20. The strike last trading price was 303.15, 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 17 Feb TRENT was trading at 4171.90. The strike last trading price was 303.15, 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 Feb TRENT was trading at 4229.50. The strike last trading price was 303.15, 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 Feb TRENT was trading at 4252.00. The strike last trading price was 303.15, 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 12 Feb TRENT was trading at 4285.60. The strike last trading price was 303.15, 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 11 Feb TRENT was trading at 4218.90. The strike last trading price was 303.15, 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 10 Feb TRENT was trading at 4184.40. The strike last trading price was 303.15, 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 9 Feb TRENT was trading at 4171.20. The strike last trading price was 303.15, 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 6 Feb TRENT was trading at 4113.80. The strike last trading price was 303.15, 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 5 Feb TRENT was trading at 4131.30. The strike last trading price was 303.15, 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 4 Feb TRENT was trading at 4012.60. The strike last trading price was 303.15, 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 3 Feb TRENT was trading at 3822.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.11, 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 0, which was 0 lower than the previous day. The implied volatity was 1.38, 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 0, which was 0 lower than the previous day. The implied volatity was 1, 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 0, which was 0 lower than the previous day. The implied volatity was 0.31, 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 0, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0
| TRENT 28-Apr-2026 (10d) 3900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 0.02
Theta: -3.07
Gamma: 0.00106
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Apr | 4107.70 | 33.7 | -5.899999999999999 | 37.75 | 2,060 | -57 | 1,443 |
| 16 Apr | 4083.30 | 38.25 | -33.2 | 37.38 | 3,781 | 105 | 1,501 |
| 15 Apr | 3978.20 | 72.05 | -62.3 | 35.94 | 2,095 | 303 | 1,409 |
| 13 Apr | 3875.40 | 133.65 | 23.60000000000001 | 39.37 | 1,288 | -38 | 1,098 |
| 10 Apr | 3916.50 | 104.8 | -49.750000000000014 | 35.14 | 3,479 | 271 | 1,124 |
| 9 Apr | 3850.70 | 153 | 14.5 | 39.13 | 2,448 | -23 | 854 |
| 8 Apr | 3905.00 | 139.15 | -68.05 | 42.32 | 4,330 | 186 | 878 |
| 7 Apr | 3823.00 | 206.5 | 0.5 | 47.14 | 1,179 | 234 | 752 |
| 6 Apr | 3833.60 | 210.35 | -184.8 | 50.01 | 855 | 251 | 514 |
| 2 Apr | 3550.60 | 397.7 | -0.7 | 45.49 | 3 | 0 | 263 |
| 1 Apr | 3526.50 | 399.25 | -206.4 | 42.59 | 251 | 118 | 262 |
| 30 Mar | 3295.80 | 605.65 | 61.75 | 51.36 | 49 | 46 | 141 |
| 27 Mar | 3399.60 | 543.9 | 98.9 | 57.96 | 70 | 59 | 94 |
| 25 Mar | 3478.90 | 445 | -90 | 43.18 | 13 | 7 | 34 |
| 24 Mar | 3365.60 | 535 | 10 | 47.39 | 8 | 7 | 26 |
| 23 Mar | 3356.70 | 525 | 155 | 30.53 | 1 | 0 | 18 |
| 20 Mar | 3559.60 | 370 | -45 | 40.09 | 5 | 1 | 18 |
| 19 Mar | 3481.90 | 415 | 123.4 | 35.35 | 1 | 0 | 16 |
| 18 Mar | 3640.90 | 291.6 | -48.4 | 31.13 | 2 | 0 | 15 |
| 17 Mar | 3634.50 | 340 | -45 | 40.28 | 2 | 0 | 14 |
| 16 Mar | 3596.10 | 385 | 50.7 | - | 0 | 0 | 0 |
| 13 Mar | 3487.80 | 385 | 50.7 | - | 0 | -3 | 0 |
| 12 Mar | 3533.60 | 385 | 50.7 | 35.47 | 3 | 0 | 0 |
| 11 Mar | 3627.40 | 334.3 | 137.6 | - | 0 | 0 | 17 |
| 10 Mar | 3715.30 | 334.3 | 137.6 | - | 0 | 0 | 17 |
| 9 Mar | 3689.40 | 334.3 | 137.6 | 44.68 | 13 | 12 | 16 |
| 6 Mar | 3722.80 | 196.7 | -47.55 | 22.49 | 1 | 0 | 4 |
| 5 Mar | 3790.90 | 244.25 | 2.95 | 37.07 | 11 | 0 | 9 |
| 4 Mar | 3756.80 | 241.3 | 33.2 | 33.65 | 2 | 0 | 8 |
| 2 Mar | 3848.50 | 208.1 | -140.25 | 34.05 | 10 | 0 | 0 |
| 27 Feb | 3899.50 | 348.35 | 0 | 1.26 | 0 | 0 | 0 |
| 26 Feb | 3856.00 | 348.35 | 0 | 0.47 | 0 | 0 | 0 |
| 25 Feb | 3922.00 | 348.35 | 0 | 1.48 | 0 | 0 | 0 |
| 24 Feb | 3931.30 | 348.35 | 0 | 1.8 | 0 | 0 | 0 |
| 23 Feb | 4054.90 | 348.35 | 0 | 3.55 | 0 | 0 | 0 |
| 20 Feb | 4091.00 | 348.35 | 0 | 4.1 | 0 | 0 | 0 |
| 19 Feb | 4067.90 | 348.35 | 0 | 3.62 | 0 | 0 | 0 |
| 18 Feb | 4187.20 | 348.35 | 0 | 4.98 | 0 | 0 | 0 |
| 17 Feb | 4171.90 | 348.35 | 0 | 4.86 | 0 | 0 | 0 |
| 16 Feb | 4229.50 | 348.35 | 0 | 5.53 | 0 | 0 | 0 |
| 13 Feb | 4252.00 | 348.35 | 0 | 5.73 | 0 | 0 | 0 |
| 12 Feb | 4285.60 | 348.35 | 0 | 6.45 | 0 | 0 | 0 |
| 11 Feb | 4218.90 | 348.35 | 0 | 5.21 | 0 | 0 | 0 |
| 10 Feb | 4184.40 | 348.35 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 4171.20 | 348.35 | 0 | 4.85 | 0 | 0 | 0 |
| 6 Feb | 4113.80 | 348.35 | 0 | 4.03 | 0 | 0 | 0 |
| 5 Feb | 4131.30 | 348.35 | 0 | 2.16 | 0 | 0 | 0 |
| 4 Feb | 4012.60 | 0 | 0 | 2.67 | 0 | 0 | 0 |
| 3 Feb | 3822.80 | 0 | 0 | 0.24 | 0 | 0 | 0 |
| 2 Feb | 3720.90 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 3729.00 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 3785.50 | 0 | 0 | 0.15 | 0 | 0 | 0 |
| 29 Jan | 3823.80 | 0 | 0 | 0.27 | 0 | 0 | 0 |
For Trent Ltd - strike price 3900 expiring on 28APR2026
Delta for 3900 PE is -0.21
Historical price for 3900 PE is as follows
On 17 Apr TRENT was trading at 4107.70. The strike last trading price was 33.7, which was -5.899999999999999 lower than the previous day. The implied volatity was 37.75, the open interest changed by -57 which decreased total open position to 1443
On 16 Apr TRENT was trading at 4083.30. The strike last trading price was 38.25, which was -33.2 lower than the previous day. The implied volatity was 37.38, the open interest changed by 105 which increased total open position to 1501
On 15 Apr TRENT was trading at 3978.20. The strike last trading price was 72.05, which was -62.3 lower than the previous day. The implied volatity was 35.94, the open interest changed by 303 which increased total open position to 1409
On 13 Apr TRENT was trading at 3875.40. The strike last trading price was 133.65, which was 23.60000000000001 higher than the previous day. The implied volatity was 39.37, the open interest changed by -38 which decreased total open position to 1098
On 10 Apr TRENT was trading at 3916.50. The strike last trading price was 104.8, which was -49.750000000000014 lower than the previous day. The implied volatity was 35.14, the open interest changed by 271 which increased total open position to 1124
On 9 Apr TRENT was trading at 3850.70. The strike last trading price was 153, which was 14.5 higher than the previous day. The implied volatity was 39.13, the open interest changed by -23 which decreased total open position to 854
On 8 Apr TRENT was trading at 3905.00. The strike last trading price was 139.15, which was -68.05 lower than the previous day. The implied volatity was 42.32, the open interest changed by 186 which increased total open position to 878
On 7 Apr TRENT was trading at 3823.00. The strike last trading price was 206.5, which was 0.5 higher than the previous day. The implied volatity was 47.14, the open interest changed by 234 which increased total open position to 752
On 6 Apr TRENT was trading at 3833.60. The strike last trading price was 210.35, which was -184.8 lower than the previous day. The implied volatity was 50.01, the open interest changed by 251 which increased total open position to 514
On 2 Apr TRENT was trading at 3550.60. The strike last trading price was 397.7, which was -0.7 lower than the previous day. The implied volatity was 45.49, the open interest changed by 0 which decreased total open position to 263
On 1 Apr TRENT was trading at 3526.50. The strike last trading price was 399.25, which was -206.4 lower than the previous day. The implied volatity was 42.59, the open interest changed by 118 which increased total open position to 262
On 30 Mar TRENT was trading at 3295.80. The strike last trading price was 605.65, which was 61.75 higher than the previous day. The implied volatity was 51.36, the open interest changed by 46 which increased total open position to 141
On 27 Mar TRENT was trading at 3399.60. The strike last trading price was 543.9, which was 98.9 higher than the previous day. The implied volatity was 57.96, the open interest changed by 59 which increased total open position to 94
On 25 Mar TRENT was trading at 3478.90. The strike last trading price was 445, which was -90 lower than the previous day. The implied volatity was 43.18, the open interest changed by 7 which increased total open position to 34
On 24 Mar TRENT was trading at 3365.60. The strike last trading price was 535, which was 10 higher than the previous day. The implied volatity was 47.39, the open interest changed by 7 which increased total open position to 26
On 23 Mar TRENT was trading at 3356.70. The strike last trading price was 525, which was 155 higher than the previous day. The implied volatity was 30.53, the open interest changed by 0 which decreased total open position to 18
On 20 Mar TRENT was trading at 3559.60. The strike last trading price was 370, which was -45 lower than the previous day. The implied volatity was 40.09, the open interest changed by 1 which increased total open position to 18
On 19 Mar TRENT was trading at 3481.90. The strike last trading price was 415, which was 123.4 higher than the previous day. The implied volatity was 35.35, the open interest changed by 0 which decreased total open position to 16
On 18 Mar TRENT was trading at 3640.90. The strike last trading price was 291.6, which was -48.4 lower than the previous day. The implied volatity was 31.13, the open interest changed by 0 which decreased total open position to 15
On 17 Mar TRENT was trading at 3634.50. The strike last trading price was 340, which was -45 lower than the previous day. The implied volatity was 40.28, the open interest changed by 0 which decreased total open position to 14
On 16 Mar TRENT was trading at 3596.10. The strike last trading price was 385, which was 50.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar TRENT was trading at 3487.80. The strike last trading price was 385, which was 50.7 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0
On 12 Mar TRENT was trading at 3533.60. The strike last trading price was 385, which was 50.7 higher than the previous day. The implied volatity was 35.47, the open interest changed by 0 which decreased total open position to 0
On 11 Mar TRENT was trading at 3627.40. The strike last trading price was 334.3, which was 137.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 10 Mar TRENT was trading at 3715.30. The strike last trading price was 334.3, which was 137.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 9 Mar TRENT was trading at 3689.40. The strike last trading price was 334.3, which was 137.6 higher than the previous day. The implied volatity was 44.68, the open interest changed by 12 which increased total open position to 16
On 6 Mar TRENT was trading at 3722.80. The strike last trading price was 196.7, which was -47.55 lower than the previous day. The implied volatity was 22.49, the open interest changed by 0 which decreased total open position to 4
On 5 Mar TRENT was trading at 3790.90. The strike last trading price was 244.25, which was 2.95 higher than the previous day. The implied volatity was 37.07, the open interest changed by 0 which decreased total open position to 9
On 4 Mar TRENT was trading at 3756.80. The strike last trading price was 241.3, which was 33.2 higher than the previous day. The implied volatity was 33.65, the open interest changed by 0 which decreased total open position to 8
On 2 Mar TRENT was trading at 3848.50. The strike last trading price was 208.1, which was -140.25 lower than the previous day. The implied volatity was 34.05, the open interest changed by 0 which decreased total open position to 0
On 27 Feb TRENT was trading at 3899.50. The strike last trading price was 348.35, which was 0 lower than the previous day. The implied volatity was 1.26, the open interest changed by 0 which decreased total open position to 0
On 26 Feb TRENT was trading at 3856.00. The strike last trading price was 348.35, which was 0 lower than the previous day. The implied volatity was 0.47, the open interest changed by 0 which decreased total open position to 0
On 25 Feb TRENT was trading at 3922.00. The strike last trading price was 348.35, which was 0 lower than the previous day. The implied volatity was 1.48, the open interest changed by 0 which decreased total open position to 0
On 24 Feb TRENT was trading at 3931.30. The strike last trading price was 348.35, which was 0 lower than the previous day. The implied volatity was 1.8, the open interest changed by 0 which decreased total open position to 0
On 23 Feb TRENT was trading at 4054.90. The strike last trading price was 348.35, which was 0 lower than the previous day. The implied volatity was 3.55, the open interest changed by 0 which decreased total open position to 0
On 20 Feb TRENT was trading at 4091.00. The strike last trading price was 348.35, which was 0 lower than the previous day. The implied volatity was 4.1, the open interest changed by 0 which decreased total open position to 0
On 19 Feb TRENT was trading at 4067.90. The strike last trading price was 348.35, which was 0 lower than the previous day. The implied volatity was 3.62, the open interest changed by 0 which decreased total open position to 0
On 18 Feb TRENT was trading at 4187.20. The strike last trading price was 348.35, which was 0 lower than the previous day. The implied volatity was 4.98, the open interest changed by 0 which decreased total open position to 0
On 17 Feb TRENT was trading at 4171.90. The strike last trading price was 348.35, which was 0 lower than the previous day. The implied volatity was 4.86, the open interest changed by 0 which decreased total open position to 0
On 16 Feb TRENT was trading at 4229.50. The strike last trading price was 348.35, which was 0 lower than the previous day. The implied volatity was 5.53, the open interest changed by 0 which decreased total open position to 0
On 13 Feb TRENT was trading at 4252.00. The strike last trading price was 348.35, which was 0 lower than the previous day. The implied volatity was 5.73, the open interest changed by 0 which decreased total open position to 0
On 12 Feb TRENT was trading at 4285.60. The strike last trading price was 348.35, which was 0 lower than the previous day. The implied volatity was 6.45, the open interest changed by 0 which decreased total open position to 0
On 11 Feb TRENT was trading at 4218.90. The strike last trading price was 348.35, which was 0 lower than the previous day. The implied volatity was 5.21, the open interest changed by 0 which decreased total open position to 0
On 10 Feb TRENT was trading at 4184.40. The strike last trading price was 348.35, 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 9 Feb TRENT was trading at 4171.20. The strike last trading price was 348.35, which was 0 lower than the previous day. The implied volatity was 4.85, the open interest changed by 0 which decreased total open position to 0
On 6 Feb TRENT was trading at 4113.80. The strike last trading price was 348.35, which was 0 lower than the previous day. The implied volatity was 4.03, the open interest changed by 0 which decreased total open position to 0
On 5 Feb TRENT was trading at 4131.30. The strike last trading price was 348.35, which was 0 lower than the previous day. The implied volatity was 2.16, the open interest changed by 0 which decreased total open position to 0
On 4 Feb TRENT was trading at 4012.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.67, the open interest changed by 0 which decreased total open position to 0
On 3 Feb TRENT was trading at 3822.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.24, 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 0, 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 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0.15, 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 0, which was 0 lower than the previous day. The implied volatity was 0.27, the open interest changed by 0 which decreased total open position to 0
