TRENT
Trent Ltd
Historical option data for TRENT
24 Apr 2026 04:10 PM IST
| TRENT 28-Apr-2026 (4d) 4400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 0.01
Theta: -5.02
Gamma: 0.00218
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4297.30 | 18 | -6.949999999999999 | 29.67 | 28,673 | -567 | 4,423 | |||||||||
| 23 Apr | 4251.40 | 24 | -120.55000000000001 | 37.51 | 38,725 | 983 | 4,987 | |||||||||
| 22 Apr | 4434.50 | 142.5 | 25.75 | 58.51 | 28,747 | -445 | 4,102 | |||||||||
| 21 Apr | 4390.50 | 123.9 | 67.5 | 47.78 | 38,381 | 1,403 | 4,484 | |||||||||
| 20 Apr | 4242.80 | 53.75 | 36.1 | 44.55 | 19,340 | 2,196 | 3,135 | |||||||||
| 17 Apr | 4107.70 | 16.05 | -4.5 | 34.36 | 4,250 | 95 | 939 | |||||||||
| 16 Apr | 4083.30 | 20.55 | 9.8 | 36.35 | 4,274 | 74 | 901 | |||||||||
| 15 Apr | 3978.20 | 11.2 | 3.3999999999999995 | 37.6 | 1,000 | 170 | 826 | |||||||||
| 13 Apr | 3875.40 | 7.75 | -5.300000000000001 | 38.4 | 440 | -41 | 657 | |||||||||
| 10 Apr | 3916.50 | 13.5 | 1.9499999999999993 | 36.3 | 1,297 | -80 | 698 | |||||||||
| 9 Apr | 3850.70 | 12.15 | -1.9 | 38.97 | 690 | 19 | 777 | |||||||||
| 8 Apr | 3905.00 | 15.3 | 0.3 | 36.45 | 2,455 | 187 | 759 | |||||||||
| 7 Apr | 3823.00 | 14.5 | -3.5 | 40.68 | 1,704 | -15 | 570 | |||||||||
| 6 Apr | 3833.60 | 18.65 | 11.75 | 41.08 | 2,677 | 462 | 590 | |||||||||
| 2 Apr | 3550.60 | 6.8 | 1.05 | 44.44 | 300 | 7 | 127 | |||||||||
| 1 Apr | 3526.50 | 5.7 | 3.85 | 42.73 | 451 | 115 | 119 | |||||||||
| 30 Mar | 3295.80 | 1.85 | -3.65 | - | 0 | 1 | 0 | |||||||||
| 27 Mar | 3399.60 | 1.85 | -3.65 | 37.32 | 5 | 1 | 4 | |||||||||
| 25 Mar | 3478.90 | 5.5 | -136.15 | - | 0 | 0 | 3 | |||||||||
| 24 Mar | 3365.60 | 5.5 | -136.15 | 42.98 | 3 | 1 | 1 | |||||||||
| 23 Mar | 3356.70 | 141.65 | 0 | 19.41 | 0 | 0 | 0 | |||||||||
| 20 Mar | 3559.60 | 141.65 | 0 | 14.16 | 0 | 0 | 0 | |||||||||
| 19 Mar | 3481.90 | 141.65 | 0 | 16 | 0 | 0 | 0 | |||||||||
| 18 Mar | 3640.90 | 141.65 | 0 | 12.92 | 0 | 0 | 0 | |||||||||
| 17 Mar | 3634.50 | 141.65 | 0 | 12.97 | 0 | 0 | 0 | |||||||||
| 16 Mar | 3596.10 | 141.65 | 0 | 13.39 | 0 | 0 | 0 | |||||||||
| 13 Mar | 3487.80 | 141.65 | 0 | 14.23 | 0 | 0 | 0 | |||||||||
| 12 Mar | 3533.60 | 141.65 | 0 | 13.61 | 0 | 0 | 0 | |||||||||
| 11 Mar | 3627.40 | 141.65 | 0 | 12.23 | 0 | 0 | 0 | |||||||||
| 10 Mar | 3715.30 | 141.65 | 0 | 10.2 | 0 | 0 | 0 | |||||||||
| 9 Mar | 3689.40 | 141.65 | 0 | 10.38 | 0 | 0 | 0 | |||||||||
| 6 Mar | 3722.80 | 141.65 | 0 | 9.59 | 0 | 0 | 0 | |||||||||
| 5 Mar | 3790.90 | 141.65 | 0 | 8.6 | 0 | 0 | 0 | |||||||||
| 4 Mar | 3756.80 | 141.65 | 0 | 8.93 | 0 | 0 | 0 | |||||||||
| 2 Mar | 3848.50 | 141.65 | 0 | 7.58 | 0 | 0 | 0 | |||||||||
| 27 Feb | 3899.50 | 141.65 | 0 | 6.34 | 0 | 0 | 0 | |||||||||
| 26 Feb | 3856.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 3922.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 3931.30 | - | - | - | 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 | 141.65 | 0 | 3.69 | 0 | 0 | 0 | |||||||||
| 3 Feb | 3822.80 | 141.65 | 0 | - | 0 | 0 | 0 | |||||||||
For Trent Ltd - strike price 4400 expiring on 28APR2026
Delta for 4400 CE is 0.23
Historical price for 4400 CE is as follows
On 24 Apr TRENT was trading at 4297.30. The strike last trading price was 18, which was -6.949999999999999 lower than the previous day. The implied volatity was 29.67, the open interest changed by -567 which decreased total open position to 4423
On 23 Apr TRENT was trading at 4251.40. The strike last trading price was 24, which was -120.55000000000001 lower than the previous day. The implied volatity was 37.51, the open interest changed by 983 which increased total open position to 4987
On 22 Apr TRENT was trading at 4434.50. The strike last trading price was 142.5, which was 25.75 higher than the previous day. The implied volatity was 58.51, the open interest changed by -445 which decreased total open position to 4102
On 21 Apr TRENT was trading at 4390.50. The strike last trading price was 123.9, which was 67.5 higher than the previous day. The implied volatity was 47.78, the open interest changed by 1403 which increased total open position to 4484
On 20 Apr TRENT was trading at 4242.80. The strike last trading price was 53.75, which was 36.1 higher than the previous day. The implied volatity was 44.55, the open interest changed by 2196 which increased total open position to 3135
On 17 Apr TRENT was trading at 4107.70. The strike last trading price was 16.05, which was -4.5 lower than the previous day. The implied volatity was 34.36, the open interest changed by 95 which increased total open position to 939
On 16 Apr TRENT was trading at 4083.30. The strike last trading price was 20.55, which was 9.8 higher than the previous day. The implied volatity was 36.35, the open interest changed by 74 which increased total open position to 901
On 15 Apr TRENT was trading at 3978.20. The strike last trading price was 11.2, which was 3.3999999999999995 higher than the previous day. The implied volatity was 37.6, the open interest changed by 170 which increased total open position to 826
On 13 Apr TRENT was trading at 3875.40. The strike last trading price was 7.75, which was -5.300000000000001 lower than the previous day. The implied volatity was 38.4, the open interest changed by -41 which decreased total open position to 657
On 10 Apr TRENT was trading at 3916.50. The strike last trading price was 13.5, which was 1.9499999999999993 higher than the previous day. The implied volatity was 36.3, the open interest changed by -80 which decreased total open position to 698
On 9 Apr TRENT was trading at 3850.70. The strike last trading price was 12.15, which was -1.9 lower than the previous day. The implied volatity was 38.97, the open interest changed by 19 which increased total open position to 777
On 8 Apr TRENT was trading at 3905.00. The strike last trading price was 15.3, which was 0.3 higher than the previous day. The implied volatity was 36.45, the open interest changed by 187 which increased total open position to 759
On 7 Apr TRENT was trading at 3823.00. The strike last trading price was 14.5, which was -3.5 lower than the previous day. The implied volatity was 40.68, the open interest changed by -15 which decreased total open position to 570
On 6 Apr TRENT was trading at 3833.60. The strike last trading price was 18.65, which was 11.75 higher than the previous day. The implied volatity was 41.08, the open interest changed by 462 which increased total open position to 590
On 2 Apr TRENT was trading at 3550.60. The strike last trading price was 6.8, which was 1.05 higher than the previous day. The implied volatity was 44.44, the open interest changed by 7 which increased total open position to 127
On 1 Apr TRENT was trading at 3526.50. The strike last trading price was 5.7, which was 3.85 higher than the previous day. The implied volatity was 42.73, the open interest changed by 115 which increased total open position to 119
On 30 Mar TRENT was trading at 3295.80. The strike last trading price was 1.85, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Mar TRENT was trading at 3399.60. The strike last trading price was 1.85, which was -3.65 lower than the previous day. The implied volatity was 37.32, the open interest changed by 1 which increased total open position to 4
On 25 Mar TRENT was trading at 3478.90. The strike last trading price was 5.5, which was -136.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Mar TRENT was trading at 3365.60. The strike last trading price was 5.5, which was -136.15 lower than the previous day. The implied volatity was 42.98, the open interest changed by 1 which increased total open position to 1
On 23 Mar TRENT was trading at 3356.70. The strike last trading price was 141.65, which was 0 lower than the previous day. The implied volatity was 19.41, the open interest changed by 0 which decreased total open position to 0
On 20 Mar TRENT was trading at 3559.60. The strike last trading price was 141.65, which was 0 lower than the previous day. The implied volatity was 14.16, the open interest changed by 0 which decreased total open position to 0
On 19 Mar TRENT was trading at 3481.90. The strike last trading price was 141.65, which was 0 lower than the previous day. The implied volatity was 16, the open interest changed by 0 which decreased total open position to 0
On 18 Mar TRENT was trading at 3640.90. The strike last trading price was 141.65, which was 0 lower than the previous day. The implied volatity was 12.92, the open interest changed by 0 which decreased total open position to 0
On 17 Mar TRENT was trading at 3634.50. The strike last trading price was 141.65, which was 0 lower than the previous day. The implied volatity was 12.97, 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 141.65, which was 0 lower than the previous day. The implied volatity was 13.39, 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 141.65, which was 0 lower than the previous day. The implied volatity was 14.23, 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 141.65, which was 0 lower than the previous day. The implied volatity was 13.61, 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 141.65, which was 0 lower than the previous day. The implied volatity was 12.23, 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 141.65, which was 0 lower than the previous day. The implied volatity was 10.2, 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 141.65, which was 0 lower than the previous day. The implied volatity was 10.38, 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 141.65, which was 0 lower than the previous day. The implied volatity was 9.59, 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 141.65, which was 0 lower than the previous day. The implied volatity was 8.6, 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 141.65, which was 0 lower than the previous day. The implied volatity was 8.93, 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 141.65, which was 0 lower than the previous day. The implied volatity was 7.58, 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 141.65, which was 0 lower than the previous day. The implied volatity was 6.34, 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 -, 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 25 Feb TRENT was trading at 3922.00. 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 24 Feb TRENT was trading at 3931.30. 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 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 141.65, which was 0 lower than the previous day. The implied volatity was 3.69, 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 141.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TRENT 28-Apr-2026 (4d) 4400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.85
Vega: 0.01
Theta: -2.1
Gamma: 0.00233
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4297.30 | 113.5 | -71.6 | 21.1 | 1,217 | -216 | 1,193 |
| 23 Apr | 4251.40 | 193.65 | 84.7 | 46.86 | 15,520 | -479 | 1,574 |
| 22 Apr | 4434.50 | 124.15 | 7.650000000000006 | 56.67 | 13,723 | 731 | 2,050 |
| 21 Apr | 4390.50 | 110.65 | -108.85 | 46.45 | 9,429 | 1,132 | 1,318 |
| 20 Apr | 4242.80 | 223.45 | -87.15000000000003 | 49.02 | 461 | 53 | 201 |
| 17 Apr | 4107.70 | 318 | -6.75 | 38.72 | 24 | -6 | 147 |
| 16 Apr | 4083.30 | 322.75 | -95.89999999999998 | 36.71 | 52 | 13 | 153 |
| 15 Apr | 3978.20 | 419 | -95 | 32.85 | 23 | 8 | 139 |
| 13 Apr | 3875.40 | 514 | 54.69999999999999 | 43.67 | 13 | -2 | 131 |
| 10 Apr | 3916.50 | 459.3 | -88.44999999999999 | 42.84 | 12 | 4 | 133 |
| 9 Apr | 3850.70 | 545.3 | 37.85 | 43.08 | 33 | 7 | 125 |
| 8 Apr | 3905.00 | 507.45 | -99.5 | 48.91 | 18 | -2 | 119 |
| 7 Apr | 3823.00 | 606.95 | -26.35 | 57.36 | 63 | 5 | 121 |
| 6 Apr | 3833.60 | 633.3 | -247.7 | 71.59 | 49 | 2 | 116 |
| 2 Apr | 3550.60 | 881 | -199 | - | 0 | 0 | 114 |
| 1 Apr | 3526.50 | 881 | -199 | 63.94 | 1 | 0 | 115 |
| 30 Mar | 3295.80 | 1080 | 73.65 | 60.55 | 14 | 12 | 113 |
| 27 Mar | 3399.60 | 999.95 | 89.95 | 69.19 | 45 | 44 | 100 |
| 25 Mar | 3478.90 | 910 | -70 | 55.36 | 15 | 4 | 47 |
| 24 Mar | 3365.60 | 980 | 143.15 | 36.88 | 11 | 8 | 42 |
| 23 Mar | 3356.70 | 836.85 | -3.15 | - | 0 | 0 | 34 |
| 20 Mar | 3559.60 | 836.85 | -3.15 | 57.48 | 2 | 0 | 36 |
| 19 Mar | 3481.90 | 840 | 94.85 | 190.53 | 3 | 0 | 33 |
| 18 Mar | 3640.90 | 745.5 | 20.5 | 42.86 | 14 | 10 | 29 |
| 17 Mar | 3634.50 | 725 | -145 | 33 | 6 | 2 | 17 |
| 16 Mar | 3596.10 | 870 | 35 | - | 0 | 2 | 0 |
| 13 Mar | 3487.80 | 870 | 35 | 44.95 | 2 | 7 | 0 |
| 12 Mar | 3533.60 | 835 | 110 | 43.62 | 7 | 4 | 10 |
| 11 Mar | 3627.40 | 725 | 145 | 9.43 | 6 | 3 | 9 |
| 10 Mar | 3715.30 | 580 | -50 | - | 0 | 0 | 6 |
| 9 Mar | 3689.40 | 580 | -50 | - | 0 | 0 | 6 |
| 6 Mar | 3722.80 | 580 | -50 | 16 | 1 | 0 | 5 |
| 5 Mar | 3790.90 | 630 | 150.8 | - | 0 | 3 | 0 |
| 4 Mar | 3756.80 | 630 | 150.8 | 38.73 | 3 | 0 | 2 |
| 2 Mar | 3848.50 | 479.2 | -199.95 | - | 0 | 0 | 0 |
| 27 Feb | 3899.50 | 479.2 | -199.95 | - | 0 | 0 | 2 |
| 26 Feb | 3856.00 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 3922.00 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 3931.30 | - | - | - | 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 |
For Trent Ltd - strike price 4400 expiring on 28APR2026
Delta for 4400 PE is -0.85
Historical price for 4400 PE is as follows
On 24 Apr TRENT was trading at 4297.30. The strike last trading price was 113.5, which was -71.6 lower than the previous day. The implied volatity was 21.1, the open interest changed by -216 which decreased total open position to 1193
On 23 Apr TRENT was trading at 4251.40. The strike last trading price was 193.65, which was 84.7 higher than the previous day. The implied volatity was 46.86, the open interest changed by -479 which decreased total open position to 1574
On 22 Apr TRENT was trading at 4434.50. The strike last trading price was 124.15, which was 7.650000000000006 higher than the previous day. The implied volatity was 56.67, the open interest changed by 731 which increased total open position to 2050
On 21 Apr TRENT was trading at 4390.50. The strike last trading price was 110.65, which was -108.85 lower than the previous day. The implied volatity was 46.45, the open interest changed by 1132 which increased total open position to 1318
On 20 Apr TRENT was trading at 4242.80. The strike last trading price was 223.45, which was -87.15000000000003 lower than the previous day. The implied volatity was 49.02, the open interest changed by 53 which increased total open position to 201
On 17 Apr TRENT was trading at 4107.70. The strike last trading price was 318, which was -6.75 lower than the previous day. The implied volatity was 38.72, the open interest changed by -6 which decreased total open position to 147
On 16 Apr TRENT was trading at 4083.30. The strike last trading price was 322.75, which was -95.89999999999998 lower than the previous day. The implied volatity was 36.71, the open interest changed by 13 which increased total open position to 153
On 15 Apr TRENT was trading at 3978.20. The strike last trading price was 419, which was -95 lower than the previous day. The implied volatity was 32.85, the open interest changed by 8 which increased total open position to 139
On 13 Apr TRENT was trading at 3875.40. The strike last trading price was 514, which was 54.69999999999999 higher than the previous day. The implied volatity was 43.67, the open interest changed by -2 which decreased total open position to 131
On 10 Apr TRENT was trading at 3916.50. The strike last trading price was 459.3, which was -88.44999999999999 lower than the previous day. The implied volatity was 42.84, the open interest changed by 4 which increased total open position to 133
On 9 Apr TRENT was trading at 3850.70. The strike last trading price was 545.3, which was 37.85 higher than the previous day. The implied volatity was 43.08, the open interest changed by 7 which increased total open position to 125
On 8 Apr TRENT was trading at 3905.00. The strike last trading price was 507.45, which was -99.5 lower than the previous day. The implied volatity was 48.91, the open interest changed by -2 which decreased total open position to 119
On 7 Apr TRENT was trading at 3823.00. The strike last trading price was 606.95, which was -26.35 lower than the previous day. The implied volatity was 57.36, the open interest changed by 5 which increased total open position to 121
On 6 Apr TRENT was trading at 3833.60. The strike last trading price was 633.3, which was -247.7 lower than the previous day. The implied volatity was 71.59, the open interest changed by 2 which increased total open position to 116
On 2 Apr TRENT was trading at 3550.60. The strike last trading price was 881, which was -199 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 114
On 1 Apr TRENT was trading at 3526.50. The strike last trading price was 881, which was -199 lower than the previous day. The implied volatity was 63.94, the open interest changed by 0 which decreased total open position to 115
On 30 Mar TRENT was trading at 3295.80. The strike last trading price was 1080, which was 73.65 higher than the previous day. The implied volatity was 60.55, the open interest changed by 12 which increased total open position to 113
On 27 Mar TRENT was trading at 3399.60. The strike last trading price was 999.95, which was 89.95 higher than the previous day. The implied volatity was 69.19, the open interest changed by 44 which increased total open position to 100
On 25 Mar TRENT was trading at 3478.90. The strike last trading price was 910, which was -70 lower than the previous day. The implied volatity was 55.36, the open interest changed by 4 which increased total open position to 47
On 24 Mar TRENT was trading at 3365.60. The strike last trading price was 980, which was 143.15 higher than the previous day. The implied volatity was 36.88, the open interest changed by 8 which increased total open position to 42
On 23 Mar TRENT was trading at 3356.70. The strike last trading price was 836.85, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 20 Mar TRENT was trading at 3559.60. The strike last trading price was 836.85, which was -3.15 lower than the previous day. The implied volatity was 57.48, the open interest changed by 0 which decreased total open position to 36
On 19 Mar TRENT was trading at 3481.90. The strike last trading price was 840, which was 94.85 higher than the previous day. The implied volatity was 190.53, the open interest changed by 0 which decreased total open position to 33
On 18 Mar TRENT was trading at 3640.90. The strike last trading price was 745.5, which was 20.5 higher than the previous day. The implied volatity was 42.86, the open interest changed by 10 which increased total open position to 29
On 17 Mar TRENT was trading at 3634.50. The strike last trading price was 725, which was -145 lower than the previous day. The implied volatity was 33, the open interest changed by 2 which increased total open position to 17
On 16 Mar TRENT was trading at 3596.10. The strike last trading price was 870, which was 35 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 13 Mar TRENT was trading at 3487.80. The strike last trading price was 870, which was 35 higher than the previous day. The implied volatity was 44.95, the open interest changed by 7 which increased total open position to 0
On 12 Mar TRENT was trading at 3533.60. The strike last trading price was 835, which was 110 higher than the previous day. The implied volatity was 43.62, the open interest changed by 4 which increased total open position to 10
On 11 Mar TRENT was trading at 3627.40. The strike last trading price was 725, which was 145 higher than the previous day. The implied volatity was 9.43, the open interest changed by 3 which increased total open position to 9
On 10 Mar TRENT was trading at 3715.30. The strike last trading price was 580, which was -50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Mar TRENT was trading at 3689.40. The strike last trading price was 580, which was -50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 Mar TRENT was trading at 3722.80. The strike last trading price was 580, which was -50 lower than the previous day. The implied volatity was 16, the open interest changed by 0 which decreased total open position to 5
On 5 Mar TRENT was trading at 3790.90. The strike last trading price was 630, which was 150.8 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 4 Mar TRENT was trading at 3756.80. The strike last trading price was 630, which was 150.8 higher than the previous day. The implied volatity was 38.73, the open interest changed by 0 which decreased total open position to 2
On 2 Mar TRENT was trading at 3848.50. The strike last trading price was 479.2, which was -199.95 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 479.2, which was -199.95 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 -, 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 25 Feb TRENT was trading at 3922.00. 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 24 Feb TRENT was trading at 3931.30. 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 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
