TRENT
Trent Ltd
Historical option data for TRENT
22 Apr 2026 04:10 PM IST
| TRENT 28-Apr-2026 (5d) 4100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.85
Vega: 0.01
Theta: -6.15
Gamma: 0.00072
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 4434.50 | 340 | 13.699999999999989 | 56.08 | 502 | -79 | 1,347 | |||||||||
| 21 Apr | 4390.50 | 340.4 | 144.74999999999997 | 54.74 | 1,415 | -217 | 1,424 | |||||||||
| 20 Apr | 4242.80 | 193.9 | 91.5 | 43.66 | 10,178 | -581 | 1,665 | |||||||||
| 17 Apr | 4107.70 | 94.05 | -11 | 31.83 | 13,718 | -237 | 2,249 | |||||||||
| 16 Apr | 4083.30 | 105.65 | 42.550000000000004 | 35.89 | 20,980 | 1,094 | 2,476 | |||||||||
| 15 Apr | 3978.20 | 60.15 | 18.65 | 35.58 | 2,107 | -70 | 1,404 | |||||||||
| 13 Apr | 3875.40 | 42 | -17.049999999999997 | 37.05 | 1,325 | 165 | 1,464 | |||||||||
| 10 Apr | 3916.50 | 59.4 | 12.449999999999996 | 34.56 | 2,865 | 137 | 1,299 | |||||||||
| 9 Apr | 3850.70 | 50 | -10.4 | 37.31 | 2,188 | 124 | 1,161 | |||||||||
| 8 Apr | 3905.00 | 60.5 | 9.9 | 34.19 | 4,643 | -126 | 1,034 | |||||||||
| 7 Apr | 3823.00 | 49 | -9.2 | 38 | 3,962 | 194 | 1,161 | |||||||||
| 6 Apr | 3833.60 | 58 | 38.25 | 38.3 | 6,599 | 728 | 990 | |||||||||
| 2 Apr | 3550.60 | 18.2 | 1.05 | 40.5 | 406 | -28 | 262 | |||||||||
| 1 Apr | 3526.50 | 15.55 | 6.85 | 38.75 | 973 | 153 | 290 | |||||||||
| 30 Mar | 3295.80 | 8.5 | -2.95 | 43.98 | 53 | -2 | 133 | |||||||||
| 27 Mar | 3399.60 | 11.85 | -4.7 | 39.13 | 196 | -75 | 134 | |||||||||
| 25 Mar | 3478.90 | 16.85 | 2.35 | 37.3 | 163 | 6 | 210 | |||||||||
| 24 Mar | 3365.60 | 14.5 | -4.3 | 40.32 | 95 | 29 | 204 | |||||||||
| 23 Mar | 3356.70 | 18.8 | -7.05 | 44.02 | 112 | 76 | 175 | |||||||||
| 20 Mar | 3559.60 | 26.8 | 5.2 | 34.1 | 86 | -15 | 98 | |||||||||
| 19 Mar | 3481.90 | 21.6 | -13.4 | 35.78 | 93 | 38 | 113 | |||||||||
| 18 Mar | 3640.90 | 33.65 | -2.9 | 32.22 | 57 | 14 | 74 | |||||||||
| 17 Mar | 3634.50 | 36.55 | 7 | 33.31 | 59 | 17 | 53 | |||||||||
| 16 Mar | 3596.10 | 29.55 | -44.45 | 32.79 | 37 | 35 | 36 | |||||||||
| 13 Mar | 3487.80 | 74 | -152.35 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 3533.60 | 74 | -152.35 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 3627.40 | 74 | -152.35 | - | 0 | 0 | 1 | |||||||||
| 10 Mar | 3715.30 | 74 | -152.35 | - | 0 | 0 | 1 | |||||||||
| 9 Mar | 3689.40 | 74 | -152.35 | - | 0 | 0 | 1 | |||||||||
| 6 Mar | 3722.80 | 74 | -152.35 | 32.51 | 1 | 0 | 0 | |||||||||
| 5 Mar | 3790.90 | 226.35 | 0 | 4.35 | 0 | 0 | 0 | |||||||||
| 4 Mar | 3756.80 | 226.35 | 0 | 4.68 | 0 | 0 | 0 | |||||||||
| 2 Mar | 3848.50 | 226.35 | 0 | 3.39 | 0 | 0 | 0 | |||||||||
| 27 Feb | 3899.50 | 226.35 | 0 | 2.03 | 0 | 0 | 0 | |||||||||
| 26 Feb | 3856.00 | 226.35 | 0 | 2.8 | 0 | 0 | 0 | |||||||||
| 25 Feb | 3922.00 | 226.35 | 0 | 1.73 | 0 | 0 | 0 | |||||||||
| 24 Feb | 3931.30 | 226.35 | 0 | 1.41 | 0 | 0 | 0 | |||||||||
| 23 Feb | 4054.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 4091.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 4067.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 4187.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 4171.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 4229.50 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 13 Feb | 4252.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 4285.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 4218.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 4184.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 4171.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 4113.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 4131.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 4012.60 | 226.35 | 0 | 0.94 | 0 | 0 | 0 | |||||||||
| 3 Feb | 3822.80 | 0 | 0 | 2.55 | 0 | 0 | 0 | |||||||||
| 2 Feb | 3720.90 | 0 | 0 | 3.81 | 0 | 0 | 0 | |||||||||
| 1 Feb | 3729.00 | 0 | 0 | 3.45 | 0 | 0 | 0 | |||||||||
| 30 Jan | 3785.50 | 0 | 0 | 2.96 | 0 | 0 | 0 | |||||||||
| 29 Jan | 3823.80 | 0 | 0 | 2.43 | 0 | 0 | 0 | |||||||||
For Trent Ltd - strike price 4100 expiring on 28APR2026
Delta for 4100 CE is 0.85
Historical price for 4100 CE is as follows
On 22 Apr TRENT was trading at 4434.50. The strike last trading price was 340, which was 13.699999999999989 higher than the previous day. The implied volatity was 56.08, the open interest changed by -79 which decreased total open position to 1347
On 21 Apr TRENT was trading at 4390.50. The strike last trading price was 340.4, which was 144.74999999999997 higher than the previous day. The implied volatity was 54.74, the open interest changed by -217 which decreased total open position to 1424
On 20 Apr TRENT was trading at 4242.80. The strike last trading price was 193.9, which was 91.5 higher than the previous day. The implied volatity was 43.66, the open interest changed by -581 which decreased total open position to 1665
On 17 Apr TRENT was trading at 4107.70. The strike last trading price was 94.05, which was -11 lower than the previous day. The implied volatity was 31.83, the open interest changed by -237 which decreased total open position to 2249
On 16 Apr TRENT was trading at 4083.30. The strike last trading price was 105.65, which was 42.550000000000004 higher than the previous day. The implied volatity was 35.89, the open interest changed by 1094 which increased total open position to 2476
On 15 Apr TRENT was trading at 3978.20. The strike last trading price was 60.15, which was 18.65 higher than the previous day. The implied volatity was 35.58, the open interest changed by -70 which decreased total open position to 1404
On 13 Apr TRENT was trading at 3875.40. The strike last trading price was 42, which was -17.049999999999997 lower than the previous day. The implied volatity was 37.05, the open interest changed by 165 which increased total open position to 1464
On 10 Apr TRENT was trading at 3916.50. The strike last trading price was 59.4, which was 12.449999999999996 higher than the previous day. The implied volatity was 34.56, the open interest changed by 137 which increased total open position to 1299
On 9 Apr TRENT was trading at 3850.70. The strike last trading price was 50, which was -10.4 lower than the previous day. The implied volatity was 37.31, the open interest changed by 124 which increased total open position to 1161
On 8 Apr TRENT was trading at 3905.00. The strike last trading price was 60.5, which was 9.9 higher than the previous day. The implied volatity was 34.19, the open interest changed by -126 which decreased total open position to 1034
On 7 Apr TRENT was trading at 3823.00. The strike last trading price was 49, which was -9.2 lower than the previous day. The implied volatity was 38, the open interest changed by 194 which increased total open position to 1161
On 6 Apr TRENT was trading at 3833.60. The strike last trading price was 58, which was 38.25 higher than the previous day. The implied volatity was 38.3, the open interest changed by 728 which increased total open position to 990
On 2 Apr TRENT was trading at 3550.60. The strike last trading price was 18.2, which was 1.05 higher than the previous day. The implied volatity was 40.5, the open interest changed by -28 which decreased total open position to 262
On 1 Apr TRENT was trading at 3526.50. The strike last trading price was 15.55, which was 6.85 higher than the previous day. The implied volatity was 38.75, the open interest changed by 153 which increased total open position to 290
On 30 Mar TRENT was trading at 3295.80. The strike last trading price was 8.5, which was -2.95 lower than the previous day. The implied volatity was 43.98, the open interest changed by -2 which decreased total open position to 133
On 27 Mar TRENT was trading at 3399.60. The strike last trading price was 11.85, which was -4.7 lower than the previous day. The implied volatity was 39.13, the open interest changed by -75 which decreased total open position to 134
On 25 Mar TRENT was trading at 3478.90. The strike last trading price was 16.85, which was 2.35 higher than the previous day. The implied volatity was 37.3, the open interest changed by 6 which increased total open position to 210
On 24 Mar TRENT was trading at 3365.60. The strike last trading price was 14.5, which was -4.3 lower than the previous day. The implied volatity was 40.32, the open interest changed by 29 which increased total open position to 204
On 23 Mar TRENT was trading at 3356.70. The strike last trading price was 18.8, which was -7.05 lower than the previous day. The implied volatity was 44.02, the open interest changed by 76 which increased total open position to 175
On 20 Mar TRENT was trading at 3559.60. The strike last trading price was 26.8, which was 5.2 higher than the previous day. The implied volatity was 34.1, the open interest changed by -15 which decreased total open position to 98
On 19 Mar TRENT was trading at 3481.90. The strike last trading price was 21.6, which was -13.4 lower than the previous day. The implied volatity was 35.78, the open interest changed by 38 which increased total open position to 113
On 18 Mar TRENT was trading at 3640.90. The strike last trading price was 33.65, which was -2.9 lower than the previous day. The implied volatity was 32.22, the open interest changed by 14 which increased total open position to 74
On 17 Mar TRENT was trading at 3634.50. The strike last trading price was 36.55, which was 7 higher than the previous day. The implied volatity was 33.31, the open interest changed by 17 which increased total open position to 53
On 16 Mar TRENT was trading at 3596.10. The strike last trading price was 29.55, which was -44.45 lower than the previous day. The implied volatity was 32.79, the open interest changed by 35 which increased total open position to 36
On 13 Mar TRENT was trading at 3487.80. The strike last trading price was 74, which was -152.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar TRENT was trading at 3533.60. The strike last trading price was 74, which was -152.35 lower than the previous day. The implied volatity was -, 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 74, which was -152.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar TRENT was trading at 3715.30. The strike last trading price was 74, which was -152.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar TRENT was trading at 3689.40. The strike last trading price was 74, which was -152.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar TRENT was trading at 3722.80. The strike last trading price was 74, which was -152.35 lower than the previous day. The implied volatity was 32.51, the open interest changed by 0 which decreased total open position to 0
On 5 Mar TRENT was trading at 3790.90. The strike last trading price was 226.35, which was 0 lower than the previous day. The implied volatity was 4.35, the open interest changed by 0 which decreased total open position to 0
On 4 Mar TRENT was trading at 3756.80. The strike last trading price was 226.35, which was 0 lower than the previous day. The implied volatity was 4.68, the open interest changed by 0 which decreased total open position to 0
On 2 Mar TRENT was trading at 3848.50. The strike last trading price was 226.35, which was 0 lower than the previous day. The implied volatity was 3.39, 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 226.35, 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 26 Feb TRENT was trading at 3856.00. The strike last trading price was 226.35, which was 0 lower than the previous day. The implied volatity was 2.8, 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 226.35, which was 0 lower than the previous day. The implied volatity was 1.73, 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 226.35, which was 0 lower than the previous day. The implied volatity was 1.41, 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 -, 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 20 Feb TRENT was trading at 4091.00. 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 19 Feb TRENT was trading at 4067.90. 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 18 Feb TRENT was trading at 4187.20. 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 17 Feb TRENT was trading at 4171.90. 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 16 Feb TRENT was trading at 4229.50. 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 13 Feb TRENT was trading at 4252.00. 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 12 Feb TRENT was trading at 4285.60. 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 11 Feb TRENT was trading at 4218.90. 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 10 Feb TRENT was trading at 4184.40. 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 9 Feb TRENT was trading at 4171.20. 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 6 Feb TRENT was trading at 4113.80. 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 5 Feb TRENT was trading at 4131.30. 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 Feb TRENT was trading at 4012.60. The strike last trading price was 226.35, which was 0 lower than the previous day. The implied volatity was 0.94, 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 2.55, 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 3.81, 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 3.45, 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 2.96, 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 2.43, the open interest changed by 0 which decreased total open position to 0
| TRENT 28-Apr-2026 (5d) 4100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 0.01
Theta: -6.33
Gamma: 0.00071
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 4434.50 | 31.3 | 4.050000000000001 | 59.74 | 4,536 | 219 | 1,970 |
| 21 Apr | 4390.50 | 26 | -35 | 51.57 | 8,007 | -121 | 1,731 |
| 20 Apr | 4242.80 | 61.6 | -33.199999999999996 | 47.99 | 8,236 | 502 | 1,863 |
| 17 Apr | 4107.70 | 96 | -14.849999999999994 | 34.18 | 5,497 | 434 | 1,410 |
| 16 Apr | 4083.30 | 111.4 | -61.900000000000006 | 36.47 | 3,212 | 728 | 971 |
| 15 Apr | 3978.20 | 175.3 | -79.89999999999998 | 34.54 | 174 | 52 | 242 |
| 13 Apr | 3875.40 | 255.2 | 31.049999999999983 | 39.56 | 23 | -2 | 190 |
| 10 Apr | 3916.50 | 217.35 | -67.29999999999998 | 33.36 | 88 | -2 | 191 |
| 9 Apr | 3850.70 | 284.65 | 19.65 | 39.36 | 8 | 3 | 195 |
| 8 Apr | 3905.00 | 265 | -87.4 | 44.91 | 208 | 18 | 191 |
| 7 Apr | 3823.00 | 352.4 | 5.8 | 51.52 | 124 | 70 | 174 |
| 6 Apr | 3833.60 | 346.6 | -428.4 | 52.76 | 165 | 76 | 104 |
| 2 Apr | 3550.60 | 775 | 80 | - | 0 | 0 | 28 |
| 1 Apr | 3526.50 | 775 | 80 | - | 0 | 0 | 28 |
| 30 Mar | 3295.80 | 775 | 80 | 41.49 | 4 | 2 | 26 |
| 27 Mar | 3399.60 | 695 | 75 | 52.11 | 6 | 5 | 23 |
| 25 Mar | 3478.90 | 620 | -90 | 45.66 | 3 | 2 | 17 |
| 24 Mar | 3365.60 | 700 | 6 | 43.1 | 12 | 9 | 14 |
| 23 Mar | 3356.70 | 694 | 155 | 38.7 | 1 | 0 | 4 |
| 20 Mar | 3559.60 | 540 | -25 | 43.72 | 2 | 1 | 4 |
| 19 Mar | 3481.90 | 565 | 130 | 25.22 | 2 | 1 | 3 |
| 18 Mar | 3640.90 | 435 | -33.5 | 25.16 | 2 | 1 | 1 |
| 17 Mar | 3634.50 | 468.5 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 3596.10 | 468.5 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 3487.80 | 468.5 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 3533.60 | 468.5 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 3627.40 | 468.5 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 3715.30 | 468.5 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 3689.40 | 468.5 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 3722.80 | 468.5 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 3790.90 | 468.5 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 3756.80 | 468.5 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 3848.50 | 468.5 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 3899.50 | 468.5 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 3856.00 | 468.5 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 3922.00 | 468.5 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 3931.30 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 4054.90 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 4091.00 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 4067.90 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 4187.20 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 4171.90 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 4229.50 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 4252.00 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 4285.60 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 4218.90 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 4184.40 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 4171.20 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 4113.80 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 4131.30 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 4012.60 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 3822.80 | 0 | 0 | - | 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 | 0 | 0 |
| 29 Jan | 3823.80 | 0 | 0 | - | 0 | 0 | 0 |
For Trent Ltd - strike price 4100 expiring on 28APR2026
Delta for 4100 PE is -0.16
Historical price for 4100 PE is as follows
On 22 Apr TRENT was trading at 4434.50. The strike last trading price was 31.3, which was 4.050000000000001 higher than the previous day. The implied volatity was 59.74, the open interest changed by 219 which increased total open position to 1970
On 21 Apr TRENT was trading at 4390.50. The strike last trading price was 26, which was -35 lower than the previous day. The implied volatity was 51.57, the open interest changed by -121 which decreased total open position to 1731
On 20 Apr TRENT was trading at 4242.80. The strike last trading price was 61.6, which was -33.199999999999996 lower than the previous day. The implied volatity was 47.99, the open interest changed by 502 which increased total open position to 1863
On 17 Apr TRENT was trading at 4107.70. The strike last trading price was 96, which was -14.849999999999994 lower than the previous day. The implied volatity was 34.18, the open interest changed by 434 which increased total open position to 1410
On 16 Apr TRENT was trading at 4083.30. The strike last trading price was 111.4, which was -61.900000000000006 lower than the previous day. The implied volatity was 36.47, the open interest changed by 728 which increased total open position to 971
On 15 Apr TRENT was trading at 3978.20. The strike last trading price was 175.3, which was -79.89999999999998 lower than the previous day. The implied volatity was 34.54, the open interest changed by 52 which increased total open position to 242
On 13 Apr TRENT was trading at 3875.40. The strike last trading price was 255.2, which was 31.049999999999983 higher than the previous day. The implied volatity was 39.56, the open interest changed by -2 which decreased total open position to 190
On 10 Apr TRENT was trading at 3916.50. The strike last trading price was 217.35, which was -67.29999999999998 lower than the previous day. The implied volatity was 33.36, the open interest changed by -2 which decreased total open position to 191
On 9 Apr TRENT was trading at 3850.70. The strike last trading price was 284.65, which was 19.65 higher than the previous day. The implied volatity was 39.36, the open interest changed by 3 which increased total open position to 195
On 8 Apr TRENT was trading at 3905.00. The strike last trading price was 265, which was -87.4 lower than the previous day. The implied volatity was 44.91, the open interest changed by 18 which increased total open position to 191
On 7 Apr TRENT was trading at 3823.00. The strike last trading price was 352.4, which was 5.8 higher than the previous day. The implied volatity was 51.52, the open interest changed by 70 which increased total open position to 174
On 6 Apr TRENT was trading at 3833.60. The strike last trading price was 346.6, which was -428.4 lower than the previous day. The implied volatity was 52.76, the open interest changed by 76 which increased total open position to 104
On 2 Apr TRENT was trading at 3550.60. The strike last trading price was 775, which was 80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 1 Apr TRENT was trading at 3526.50. The strike last trading price was 775, which was 80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 30 Mar TRENT was trading at 3295.80. The strike last trading price was 775, which was 80 higher than the previous day. The implied volatity was 41.49, the open interest changed by 2 which increased total open position to 26
On 27 Mar TRENT was trading at 3399.60. The strike last trading price was 695, which was 75 higher than the previous day. The implied volatity was 52.11, the open interest changed by 5 which increased total open position to 23
On 25 Mar TRENT was trading at 3478.90. The strike last trading price was 620, which was -90 lower than the previous day. The implied volatity was 45.66, the open interest changed by 2 which increased total open position to 17
On 24 Mar TRENT was trading at 3365.60. The strike last trading price was 700, which was 6 higher than the previous day. The implied volatity was 43.1, the open interest changed by 9 which increased total open position to 14
On 23 Mar TRENT was trading at 3356.70. The strike last trading price was 694, which was 155 higher than the previous day. The implied volatity was 38.7, the open interest changed by 0 which decreased total open position to 4
On 20 Mar TRENT was trading at 3559.60. The strike last trading price was 540, which was -25 lower than the previous day. The implied volatity was 43.72, the open interest changed by 1 which increased total open position to 4
On 19 Mar TRENT was trading at 3481.90. The strike last trading price was 565, which was 130 higher than the previous day. The implied volatity was 25.22, the open interest changed by 1 which increased total open position to 3
On 18 Mar TRENT was trading at 3640.90. The strike last trading price was 435, which was -33.5 lower than the previous day. The implied volatity was 25.16, the open interest changed by 1 which increased total open position to 1
On 17 Mar TRENT was trading at 3634.50. The strike last trading price was 468.5, 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 Mar TRENT was trading at 3596.10. The strike last trading price was 468.5, 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 Mar TRENT was trading at 3487.80. The strike last trading price was 468.5, 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 Mar TRENT was trading at 3533.60. The strike last trading price was 468.5, 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 Mar TRENT was trading at 3627.40. The strike last trading price was 468.5, 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 Mar TRENT was trading at 3715.30. The strike last trading price was 468.5, 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 Mar TRENT was trading at 3689.40. The strike last trading price was 468.5, 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 Mar TRENT was trading at 3722.80. The strike last trading price was 468.5, 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 Mar TRENT was trading at 3790.90. The strike last trading price was 468.5, 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 Mar TRENT was trading at 3756.80. The strike last trading price was 468.5, 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 Mar TRENT was trading at 3848.50. The strike last trading price was 468.5, 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 Feb TRENT was trading at 3899.50. The strike last trading price was 468.5, 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 26 Feb TRENT was trading at 3856.00. The strike last trading price was 468.5, 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 25 Feb TRENT was trading at 3922.00. The strike last trading price was 468.5, 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 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 23 Feb TRENT was trading at 4054.90. 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 20 Feb TRENT was trading at 4091.00. 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 19 Feb TRENT was trading at 4067.90. 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 18 Feb TRENT was trading at 4187.20. 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 17 Feb TRENT was trading at 4171.90. 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 16 Feb TRENT was trading at 4229.50. 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 13 Feb TRENT was trading at 4252.00. 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 12 Feb TRENT was trading at 4285.60. 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 11 Feb TRENT was trading at 4218.90. 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 10 Feb TRENT was trading at 4184.40. 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 9 Feb TRENT was trading at 4171.20. 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 6 Feb TRENT was trading at 4113.80. 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 5 Feb TRENT was trading at 4131.30. 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 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 -, 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 -, 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 -, 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 -, the open interest changed by 0 which decreased total open position to 0
