TRENT
Trent Ltd
Historical option data for TRENT
06 Feb 2026 04:11 PM IST
| TRENT 24-FEB-2026 4000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.72
Vega: 3.08
Theta: -2.75
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Feb | 4113.80 | 152.9 | -44.2 | 23.29 | 7,095 | 11 | 3,636 | |||||||||
| 5 Feb | 4131.30 | 198 | 26 | 28.26 | 35,469 | -504 | 3,629 | |||||||||
| 4 Feb | 4012.60 | 176.5 | 105.9 | 41.28 | 45,524 | -18 | 4,120 | |||||||||
| 3 Feb | 3822.80 | 68.5 | 25.05 | 35.51 | 9,863 | 408 | 4,025 | |||||||||
| 2 Feb | 3720.90 | 44.7 | -9.4 | 35.96 | 5,744 | 308 | 3,611 | |||||||||
| 1 Feb | 3729.00 | 53 | -16.9 | 37.94 | 5,041 | 101 | 3,282 | |||||||||
| 30 Jan | 3785.50 | 64 | -22.6 | 34.06 | 4,732 | 126 | 3,145 | |||||||||
| 29 Jan | 3823.80 | 83.8 | -13.75 | 35.26 | 4,072 | 236 | 3,018 | |||||||||
| 28 Jan | 3864.00 | 97 | 6.85 | 34.05 | 5,640 | 1,085 | 2,783 | |||||||||
| 27 Jan | 3795.10 | 95.8 | 11.6 | 37.47 | 2,705 | 469 | 1,694 | |||||||||
| 23 Jan | 3755.90 | 83.05 | -19.45 | 37.35 | 949 | 102 | 1,227 | |||||||||
| 22 Jan | 3803.80 | 102 | 13.35 | 36.03 | 1,086 | -55 | 1,123 | |||||||||
| 21 Jan | 3764.40 | 88.35 | -21.05 | 36.39 | 1,762 | 117 | 1,179 | |||||||||
| 20 Jan | 3836.10 | 112.95 | -40.8 | 34.98 | 796 | 316 | 1,054 | |||||||||
| 19 Jan | 3945.60 | 149.5 | 4.55 | 32.07 | 463 | 143 | 736 | |||||||||
| 16 Jan | 3899.70 | 144.05 | -14.85 | 33.45 | 381 | 57 | 594 | |||||||||
| 14 Jan | 3932.20 | 162.45 | -1.3 | 33.18 | 363 | 141 | 537 | |||||||||
| 13 Jan | 3921.90 | 154.85 | -75.6 | 33.47 | 365 | 74 | 395 | |||||||||
| 12 Jan | 4056.40 | 228.2 | 35.6 | 32.05 | 251 | -62 | 320 | |||||||||
| 9 Jan | 3972.90 | 195 | -3 | 31.7 | 257 | 138 | 379 | |||||||||
| 8 Jan | 3990.40 | 192.25 | -46.65 | 31.07 | 215 | 35 | 241 | |||||||||
| 7 Jan | 4060.50 | 240 | -2.1 | 30.57 | 250 | 113 | 205 | |||||||||
| 6 Jan | 4047.60 | 243.95 | -276.05 | 31.61 | 149 | 86 | 91 | |||||||||
|
|
||||||||||||||||
| 5 Jan | 4429.80 | 520 | 30 | 32.06 | 7 | -1 | 4 | |||||||||
| 2 Jan | 4409.60 | 490 | 85 | 27.28 | 1 | 0 | 4 | |||||||||
| 1 Jan | 4297.40 | 405 | 10.45 | 26.99 | 3 | 0 | 2 | |||||||||
| 31 Dec | 4279.00 | 394.55 | 128.55 | 28.11 | 1 | 0 | 2 | |||||||||
| 30 Dec | 4207.70 | 266 | 8 | - | 0 | 0 | 2 | |||||||||
| 29 Dec | 4226.00 | 266 | 8 | - | 0 | 0 | 2 | |||||||||
| 26 Dec | 4285.30 | 266 | 8 | - | 0 | 0 | 2 | |||||||||
| 24 Dec | 4289.60 | 266 | 8 | - | 0 | 0 | 2 | |||||||||
| 23 Dec | 4189.40 | 266 | 8 | - | 0 | 0 | 2 | |||||||||
| 22 Dec | 4206.80 | 266 | 8 | - | 1 | 0 | 2 | |||||||||
| 19 Dec | 4062.20 | 258 | 58 | - | 0 | 0 | 2 | |||||||||
| 18 Dec | 4030.00 | 258 | 58 | - | 2 | 0 | 2 | |||||||||
| 17 Dec | 4045.20 | 200 | -133.75 | - | 0 | 0 | 2 | |||||||||
| 16 Dec | 4108.70 | 200 | -133.75 | - | 0 | 0 | 2 | |||||||||
| 15 Dec | 4109.00 | 200 | - | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 4075.40 | 200 | -133.75 | - | 0 | 0 | 2 | |||||||||
| 11 Dec | 4047.50 | 200 | -133.75 | - | 0 | 0 | 2 | |||||||||
| 10 Dec | 4018.30 | 200 | -133.75 | - | 0 | 0 | 2 | |||||||||
| 9 Dec | 4085.40 | 200 | - | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 4090.50 | 200 | -133.75 | - | 0 | 0 | 2 | |||||||||
| 5 Dec | 4183.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 4215.80 | 200 | -133.75 | - | 1 | 0 | 1 | |||||||||
| 3 Dec | 4188.20 | 333.75 | -195.05 | - | 1 | 0 | 0 | |||||||||
| 2 Dec | 4226.50 | 528.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 4215.90 | 528.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 4250.40 | 528.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 4266.10 | 528.8 | 0 | - | 0 | 0 | 0 | |||||||||
For Trent Ltd - strike price 4000 expiring on 24FEB2026
Delta for 4000 CE is 0.72
Historical price for 4000 CE is as follows
On 6 Feb TRENT was trading at 4113.80. The strike last trading price was 152.9, which was -44.2 lower than the previous day. The implied volatity was 23.29, the open interest changed by 11 which increased total open position to 3636
On 5 Feb TRENT was trading at 4131.30. The strike last trading price was 198, which was 26 higher than the previous day. The implied volatity was 28.26, the open interest changed by -504 which decreased total open position to 3629
On 4 Feb TRENT was trading at 4012.60. The strike last trading price was 176.5, which was 105.9 higher than the previous day. The implied volatity was 41.28, the open interest changed by -18 which decreased total open position to 4120
On 3 Feb TRENT was trading at 3822.80. The strike last trading price was 68.5, which was 25.05 higher than the previous day. The implied volatity was 35.51, the open interest changed by 408 which increased total open position to 4025
On 2 Feb TRENT was trading at 3720.90. The strike last trading price was 44.7, which was -9.4 lower than the previous day. The implied volatity was 35.96, the open interest changed by 308 which increased total open position to 3611
On 1 Feb TRENT was trading at 3729.00. The strike last trading price was 53, which was -16.9 lower than the previous day. The implied volatity was 37.94, the open interest changed by 101 which increased total open position to 3282
On 30 Jan TRENT was trading at 3785.50. The strike last trading price was 64, which was -22.6 lower than the previous day. The implied volatity was 34.06, the open interest changed by 126 which increased total open position to 3145
On 29 Jan TRENT was trading at 3823.80. The strike last trading price was 83.8, which was -13.75 lower than the previous day. The implied volatity was 35.26, the open interest changed by 236 which increased total open position to 3018
On 28 Jan TRENT was trading at 3864.00. The strike last trading price was 97, which was 6.85 higher than the previous day. The implied volatity was 34.05, the open interest changed by 1085 which increased total open position to 2783
On 27 Jan TRENT was trading at 3795.10. The strike last trading price was 95.8, which was 11.6 higher than the previous day. The implied volatity was 37.47, the open interest changed by 469 which increased total open position to 1694
On 23 Jan TRENT was trading at 3755.90. The strike last trading price was 83.05, which was -19.45 lower than the previous day. The implied volatity was 37.35, the open interest changed by 102 which increased total open position to 1227
On 22 Jan TRENT was trading at 3803.80. The strike last trading price was 102, which was 13.35 higher than the previous day. The implied volatity was 36.03, the open interest changed by -55 which decreased total open position to 1123
On 21 Jan TRENT was trading at 3764.40. The strike last trading price was 88.35, which was -21.05 lower than the previous day. The implied volatity was 36.39, the open interest changed by 117 which increased total open position to 1179
On 20 Jan TRENT was trading at 3836.10. The strike last trading price was 112.95, which was -40.8 lower than the previous day. The implied volatity was 34.98, the open interest changed by 316 which increased total open position to 1054
On 19 Jan TRENT was trading at 3945.60. The strike last trading price was 149.5, which was 4.55 higher than the previous day. The implied volatity was 32.07, the open interest changed by 143 which increased total open position to 736
On 16 Jan TRENT was trading at 3899.70. The strike last trading price was 144.05, which was -14.85 lower than the previous day. The implied volatity was 33.45, the open interest changed by 57 which increased total open position to 594
On 14 Jan TRENT was trading at 3932.20. The strike last trading price was 162.45, which was -1.3 lower than the previous day. The implied volatity was 33.18, the open interest changed by 141 which increased total open position to 537
On 13 Jan TRENT was trading at 3921.90. The strike last trading price was 154.85, which was -75.6 lower than the previous day. The implied volatity was 33.47, the open interest changed by 74 which increased total open position to 395
On 12 Jan TRENT was trading at 4056.40. The strike last trading price was 228.2, which was 35.6 higher than the previous day. The implied volatity was 32.05, the open interest changed by -62 which decreased total open position to 320
On 9 Jan TRENT was trading at 3972.90. The strike last trading price was 195, which was -3 lower than the previous day. The implied volatity was 31.7, the open interest changed by 138 which increased total open position to 379
On 8 Jan TRENT was trading at 3990.40. The strike last trading price was 192.25, which was -46.65 lower than the previous day. The implied volatity was 31.07, the open interest changed by 35 which increased total open position to 241
On 7 Jan TRENT was trading at 4060.50. The strike last trading price was 240, which was -2.1 lower than the previous day. The implied volatity was 30.57, the open interest changed by 113 which increased total open position to 205
On 6 Jan TRENT was trading at 4047.60. The strike last trading price was 243.95, which was -276.05 lower than the previous day. The implied volatity was 31.61, the open interest changed by 86 which increased total open position to 91
On 5 Jan TRENT was trading at 4429.80. The strike last trading price was 520, which was 30 higher than the previous day. The implied volatity was 32.06, the open interest changed by -1 which decreased total open position to 4
On 2 Jan TRENT was trading at 4409.60. The strike last trading price was 490, which was 85 higher than the previous day. The implied volatity was 27.28, the open interest changed by 0 which decreased total open position to 4
On 1 Jan TRENT was trading at 4297.40. The strike last trading price was 405, which was 10.45 higher than the previous day. The implied volatity was 26.99, the open interest changed by 0 which decreased total open position to 2
On 31 Dec TRENT was trading at 4279.00. The strike last trading price was 394.55, which was 128.55 higher than the previous day. The implied volatity was 28.11, the open interest changed by 0 which decreased total open position to 2
On 30 Dec TRENT was trading at 4207.70. The strike last trading price was 266, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 29 Dec TRENT was trading at 4226.00. The strike last trading price was 266, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Dec TRENT was trading at 4285.30. The strike last trading price was 266, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Dec TRENT was trading at 4289.60. The strike last trading price was 266, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Dec TRENT was trading at 4189.40. The strike last trading price was 266, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Dec TRENT was trading at 4206.80. The strike last trading price was 266, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Dec TRENT was trading at 4062.20. The strike last trading price was 258, which was 58 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Dec TRENT was trading at 4030.00. The strike last trading price was 258, which was 58 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Dec TRENT was trading at 4045.20. The strike last trading price was 200, which was -133.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Dec TRENT was trading at 4108.70. The strike last trading price was 200, which was -133.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 Dec TRENT was trading at 4109.00. The strike last trading price was 200, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec TRENT was trading at 4075.40. The strike last trading price was 200, which was -133.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Dec TRENT was trading at 4047.50. The strike last trading price was 200, which was -133.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Dec TRENT was trading at 4018.30. The strike last trading price was 200, which was -133.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Dec TRENT was trading at 4085.40. The strike last trading price was 200, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Dec TRENT was trading at 4090.50. The strike last trading price was 200, which was -133.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Dec TRENT was trading at 4183.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec TRENT was trading at 4215.80. The strike last trading price was 200, which was -133.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Dec TRENT was trading at 4188.20. The strike last trading price was 333.75, which was -195.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec TRENT was trading at 4226.50. The strike last trading price was 528.8, 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 Dec TRENT was trading at 4215.90. The strike last trading price was 528.8, 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 Nov TRENT was trading at 4250.40. The strike last trading price was 528.8, 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 Nov TRENT was trading at 4266.10. The strike last trading price was 528.8, 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 24FEB2026 4000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.32
Vega: 3.25
Theta: -2.29
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Feb | 4113.80 | 57.95 | 1 | 29.51 | 9,703 | -457 | 3,220 |
| 5 Feb | 4131.30 | 54 | -90.3 | 31.04 | 23,588 | 1,301 | 3,690 |
| 4 Feb | 4012.60 | 139 | -96.45 | 42.73 | 8,748 | 1,000 | 2,412 |
| 3 Feb | 3822.80 | 239 | -66 | 39.71 | 363 | 74 | 1,431 |
| 2 Feb | 3720.90 | 302 | -20.4 | 35.79 | 134 | 60 | 1,356 |
| 1 Feb | 3729.00 | 355.9 | 81.35 | 51.27 | 72 | 22 | 1,297 |
| 30 Jan | 3785.50 | 283.1 | 46.55 | 39.34 | 387 | 85 | 1,276 |
| 29 Jan | 3823.80 | 234.7 | 19.3 | 36.19 | 175 | 17 | 1,192 |
| 28 Jan | 3864.00 | 217.35 | -42.65 | 37.08 | 304 | -31 | 1,174 |
| 27 Jan | 3795.10 | 248 | -58.7 | 37.13 | 510 | 181 | 1,207 |
| 23 Jan | 3755.90 | 312 | 43.75 | 40.29 | 189 | 85 | 1,027 |
| 22 Jan | 3803.80 | 266 | -24 | 38.32 | 266 | -6 | 940 |
| 21 Jan | 3764.40 | 290 | 43.2 | 36.11 | 231 | 39 | 946 |
| 20 Jan | 3836.10 | 245.5 | 61.55 | 36.45 | 291 | 70 | 908 |
| 19 Jan | 3945.60 | 187 | -22.15 | 35.87 | 166 | 50 | 837 |
| 16 Jan | 3899.70 | 210.8 | 11.65 | 35.27 | 241 | 92 | 785 |
| 14 Jan | 3932.20 | 199.15 | -12.85 | 35.35 | 208 | 39 | 693 |
| 13 Jan | 3921.90 | 215 | 83.7 | 35.73 | 147 | 74 | 653 |
| 12 Jan | 4056.40 | 131 | -39.95 | 31.99 | 106 | -6 | 593 |
| 9 Jan | 3972.90 | 170 | 0.2 | 33.14 | 150 | 34 | 599 |
| 8 Jan | 3990.40 | 167 | 33.75 | 32.12 | 257 | 12 | 571 |
| 7 Jan | 4060.50 | 135 | -7.35 | 32.22 | 294 | 16 | 559 |
| 6 Jan | 4047.60 | 142 | 99.4 | 32.73 | 1,112 | 213 | 544 |
| 5 Jan | 4429.80 | 43.5 | -3.2 | 31.62 | 148 | 8 | 324 |
| 2 Jan | 4409.60 | 46.7 | -23.5 | 30.99 | 237 | 171 | 315 |
| 1 Jan | 4297.40 | 69 | -6.2 | 31.43 | 85 | 60 | 143 |
| 31 Dec | 4279.00 | 78.5 | -25.4 | 32.09 | 74 | 39 | 84 |
| 30 Dec | 4207.70 | 104 | 16 | 33.42 | 38 | 21 | 39 |
| 29 Dec | 4226.00 | 88 | 15.7 | 31 | 15 | 13 | 17 |
| 26 Dec | 4285.30 | 72.3 | -7.7 | 30 | 5 | 0 | 3 |
| 24 Dec | 4289.60 | 80 | -87.35 | - | 2 | 1 | 2 |
| 23 Dec | 4189.40 | 167.35 | -57.25 | - | 0 | 0 | 0 |
| 22 Dec | 4206.80 | 167.35 | -57.25 | - | 0 | 0 | 1 |
| 19 Dec | 4062.20 | 167.35 | -57.25 | - | 0 | 0 | 1 |
| 18 Dec | 4030.00 | 167.35 | -57.25 | - | 1 | 0 | 0 |
| 17 Dec | 4045.20 | 224.6 | 0 | 1.74 | 0 | 0 | 0 |
| 16 Dec | 4108.70 | 224.6 | 0 | - | 0 | 0 | 0 |
| 15 Dec | 4109.00 | 224.6 | - | - | 0 | 0 | 0 |
| 12 Dec | 4075.40 | 224.6 | 0 | 2.24 | 0 | 0 | 0 |
| 11 Dec | 4047.50 | 224.6 | 0 | 2.03 | 0 | 0 | 0 |
| 10 Dec | 4018.30 | 224.6 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 4085.40 | 224.6 | - | - | 0 | 0 | 0 |
| 8 Dec | 4090.50 | 224.6 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 4183.10 | - | - | - | 0 | 0 | 0 |
| 4 Dec | 4215.80 | 224.6 | 0 | - | 0 | 0 | 0 |
| 3 Dec | 4188.20 | 224.6 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 4226.50 | 224.6 | 0 | - | 0 | 0 | 0 |
| 1 Dec | 4215.90 | 224.6 | 0 | 3.85 | 0 | 0 | 0 |
| 28 Nov | 4250.40 | 224.6 | 0 | - | 0 | 0 | 0 |
| 27 Nov | 4266.10 | 224.6 | 0 | 4.42 | 0 | 0 | 0 |
For Trent Ltd - strike price 4000 expiring on 24FEB2026
Delta for 4000 PE is -0.32
Historical price for 4000 PE is as follows
On 6 Feb TRENT was trading at 4113.80. The strike last trading price was 57.95, which was 1 higher than the previous day. The implied volatity was 29.51, the open interest changed by -457 which decreased total open position to 3220
On 5 Feb TRENT was trading at 4131.30. The strike last trading price was 54, which was -90.3 lower than the previous day. The implied volatity was 31.04, the open interest changed by 1301 which increased total open position to 3690
On 4 Feb TRENT was trading at 4012.60. The strike last trading price was 139, which was -96.45 lower than the previous day. The implied volatity was 42.73, the open interest changed by 1000 which increased total open position to 2412
On 3 Feb TRENT was trading at 3822.80. The strike last trading price was 239, which was -66 lower than the previous day. The implied volatity was 39.71, the open interest changed by 74 which increased total open position to 1431
On 2 Feb TRENT was trading at 3720.90. The strike last trading price was 302, which was -20.4 lower than the previous day. The implied volatity was 35.79, the open interest changed by 60 which increased total open position to 1356
On 1 Feb TRENT was trading at 3729.00. The strike last trading price was 355.9, which was 81.35 higher than the previous day. The implied volatity was 51.27, the open interest changed by 22 which increased total open position to 1297
On 30 Jan TRENT was trading at 3785.50. The strike last trading price was 283.1, which was 46.55 higher than the previous day. The implied volatity was 39.34, the open interest changed by 85 which increased total open position to 1276
On 29 Jan TRENT was trading at 3823.80. The strike last trading price was 234.7, which was 19.3 higher than the previous day. The implied volatity was 36.19, the open interest changed by 17 which increased total open position to 1192
On 28 Jan TRENT was trading at 3864.00. The strike last trading price was 217.35, which was -42.65 lower than the previous day. The implied volatity was 37.08, the open interest changed by -31 which decreased total open position to 1174
On 27 Jan TRENT was trading at 3795.10. The strike last trading price was 248, which was -58.7 lower than the previous day. The implied volatity was 37.13, the open interest changed by 181 which increased total open position to 1207
On 23 Jan TRENT was trading at 3755.90. The strike last trading price was 312, which was 43.75 higher than the previous day. The implied volatity was 40.29, the open interest changed by 85 which increased total open position to 1027
On 22 Jan TRENT was trading at 3803.80. The strike last trading price was 266, which was -24 lower than the previous day. The implied volatity was 38.32, the open interest changed by -6 which decreased total open position to 940
On 21 Jan TRENT was trading at 3764.40. The strike last trading price was 290, which was 43.2 higher than the previous day. The implied volatity was 36.11, the open interest changed by 39 which increased total open position to 946
On 20 Jan TRENT was trading at 3836.10. The strike last trading price was 245.5, which was 61.55 higher than the previous day. The implied volatity was 36.45, the open interest changed by 70 which increased total open position to 908
On 19 Jan TRENT was trading at 3945.60. The strike last trading price was 187, which was -22.15 lower than the previous day. The implied volatity was 35.87, the open interest changed by 50 which increased total open position to 837
On 16 Jan TRENT was trading at 3899.70. The strike last trading price was 210.8, which was 11.65 higher than the previous day. The implied volatity was 35.27, the open interest changed by 92 which increased total open position to 785
On 14 Jan TRENT was trading at 3932.20. The strike last trading price was 199.15, which was -12.85 lower than the previous day. The implied volatity was 35.35, the open interest changed by 39 which increased total open position to 693
On 13 Jan TRENT was trading at 3921.90. The strike last trading price was 215, which was 83.7 higher than the previous day. The implied volatity was 35.73, the open interest changed by 74 which increased total open position to 653
On 12 Jan TRENT was trading at 4056.40. The strike last trading price was 131, which was -39.95 lower than the previous day. The implied volatity was 31.99, the open interest changed by -6 which decreased total open position to 593
On 9 Jan TRENT was trading at 3972.90. The strike last trading price was 170, which was 0.2 higher than the previous day. The implied volatity was 33.14, the open interest changed by 34 which increased total open position to 599
On 8 Jan TRENT was trading at 3990.40. The strike last trading price was 167, which was 33.75 higher than the previous day. The implied volatity was 32.12, the open interest changed by 12 which increased total open position to 571
On 7 Jan TRENT was trading at 4060.50. The strike last trading price was 135, which was -7.35 lower than the previous day. The implied volatity was 32.22, the open interest changed by 16 which increased total open position to 559
On 6 Jan TRENT was trading at 4047.60. The strike last trading price was 142, which was 99.4 higher than the previous day. The implied volatity was 32.73, the open interest changed by 213 which increased total open position to 544
On 5 Jan TRENT was trading at 4429.80. The strike last trading price was 43.5, which was -3.2 lower than the previous day. The implied volatity was 31.62, the open interest changed by 8 which increased total open position to 324
On 2 Jan TRENT was trading at 4409.60. The strike last trading price was 46.7, which was -23.5 lower than the previous day. The implied volatity was 30.99, the open interest changed by 171 which increased total open position to 315
On 1 Jan TRENT was trading at 4297.40. The strike last trading price was 69, which was -6.2 lower than the previous day. The implied volatity was 31.43, the open interest changed by 60 which increased total open position to 143
On 31 Dec TRENT was trading at 4279.00. The strike last trading price was 78.5, which was -25.4 lower than the previous day. The implied volatity was 32.09, the open interest changed by 39 which increased total open position to 84
On 30 Dec TRENT was trading at 4207.70. The strike last trading price was 104, which was 16 higher than the previous day. The implied volatity was 33.42, the open interest changed by 21 which increased total open position to 39
On 29 Dec TRENT was trading at 4226.00. The strike last trading price was 88, which was 15.7 higher than the previous day. The implied volatity was 31, the open interest changed by 13 which increased total open position to 17
On 26 Dec TRENT was trading at 4285.30. The strike last trading price was 72.3, which was -7.7 lower than the previous day. The implied volatity was 30, the open interest changed by 0 which decreased total open position to 3
On 24 Dec TRENT was trading at 4289.60. The strike last trading price was 80, which was -87.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2
On 23 Dec TRENT was trading at 4189.40. The strike last trading price was 167.35, which was -57.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec TRENT was trading at 4206.80. The strike last trading price was 167.35, which was -57.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Dec TRENT was trading at 4062.20. The strike last trading price was 167.35, which was -57.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Dec TRENT was trading at 4030.00. The strike last trading price was 167.35, which was -57.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec TRENT was trading at 4045.20. The strike last trading price was 224.6, which was 0 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0
On 16 Dec TRENT was trading at 4108.70. The strike last trading price was 224.6, 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 15 Dec TRENT was trading at 4109.00. The strike last trading price was 224.6, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec TRENT was trading at 4075.40. The strike last trading price was 224.6, which was 0 lower than the previous day. The implied volatity was 2.24, the open interest changed by 0 which decreased total open position to 0
On 11 Dec TRENT was trading at 4047.50. The strike last trading price was 224.6, which was 0 lower than the previous day. The implied volatity was 2.03, the open interest changed by 0 which decreased total open position to 0
On 10 Dec TRENT was trading at 4018.30. The strike last trading price was 224.6, 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 Dec TRENT was trading at 4085.40. The strike last trading price was 224.6, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Dec TRENT was trading at 4090.50. The strike last trading price was 224.6, 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 Dec TRENT was trading at 4183.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec TRENT was trading at 4215.80. The strike last trading price was 224.6, 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 Dec TRENT was trading at 4188.20. The strike last trading price was 224.6, 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 2 Dec TRENT was trading at 4226.50. The strike last trading price was 224.6, 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 Dec TRENT was trading at 4215.90. The strike last trading price was 224.6, which was 0 lower than the previous day. The implied volatity was 3.85, the open interest changed by 0 which decreased total open position to 0
On 28 Nov TRENT was trading at 4250.40. The strike last trading price was 224.6, 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 Nov TRENT was trading at 4266.10. The strike last trading price was 224.6, which was 0 lower than the previous day. The implied volatity was 4.42, the open interest changed by 0 which decreased total open position to 0
