TRENT
Trent Ltd
Historical option data for TRENT
24 Jan 2025 04:12 PM IST
TRENT 30JAN2025 6200 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.03
Vega: 0.54
Theta: -2.31
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 5490.45 | 4.75 | -10.65 | 50.00 | 11,987 | 654 | 5,639 | |||
23 Jan | 5733.60 | 15.7 | 0.45 | 42.05 | 10,339 | -244 | 4,987 | |||
22 Jan | 5626.35 | 15.25 | -15.30 | 46.39 | 11,389 | 997 | 5,231 | |||
21 Jan | 5736.95 | 30.55 | -91.95 | 45.66 | 19,853 | 1,036 | 4,229 | |||
20 Jan | 6090.00 | 122.5 | -71.55 | 41.77 | 9,734 | 1,545 | 3,173 | |||
|
||||||||||
17 Jan | 6216.55 | 194.05 | -18.00 | 37.73 | 11,110 | 235 | 1,627 | |||
16 Jan | 6211.55 | 212.05 | -110.80 | 37.96 | 9,977 | 657 | 1,397 | |||
15 Jan | 6390.25 | 322.85 | 132.35 | 37.37 | 8,354 | -196 | 740 | |||
14 Jan | 6161.15 | 190.5 | -22.50 | 38.23 | 6,152 | 462 | 935 | |||
13 Jan | 6224.40 | 213 | -197.85 | 34.28 | 2,334 | 466 | 477 | |||
10 Jan | 6584.10 | 410.85 | -118.15 | 19.77 | 9 | 3 | 11 | |||
9 Jan | 6621.70 | 529 | -36.20 | 38.28 | 12 | 1 | 11 | |||
8 Jan | 6699.10 | 565.2 | -454.80 | 32.57 | 13 | 9 | 10 | |||
7 Jan | 6874.30 | 1020 | 0.00 | 0.00 | 0 | 0 | 0 | |||
6 Jan | 6998.35 | 1020 | 0.00 | 0.00 | 0 | 0 | 0 | |||
3 Jan | 7307.70 | 1020 | 0.00 | 0.00 | 0 | 0 | 0 | |||
2 Jan | 7321.00 | 1020 | 0.00 | 0.00 | 0 | 0 | 0 | |||
1 Jan | 7068.05 | 1020 | 0.00 | 0.00 | 0 | 0 | 0 | |||
31 Dec | 7123.35 | 1020 | 0.00 | 0.00 | 0 | 0 | 0 | |||
30 Dec | 6954.35 | 1020 | 0.00 | 0.00 | 0 | 0 | 0 | |||
27 Dec | 7118.30 | 1020 | 0.00 | 0.00 | 0 | 0 | 0 | |||
26 Dec | 7063.70 | 1020 | 0.00 | 0.00 | 0 | 0 | 0 | |||
24 Dec | 7007.15 | 1020 | 0.00 | 0.00 | 0 | 0 | 0 | |||
23 Dec | 6946.00 | 1020 | 0.00 | 0.00 | 0 | 0 | 0 | |||
20 Dec | 6831.55 | 1020 | 0.00 | 0.00 | 0 | 1 | 0 | |||
19 Dec | 7092.00 | 1020 | -194.30 | 38.87 | 1 | 0 | 0 | |||
18 Dec | 7113.75 | 1214.3 | 0.00 | - | 0 | 0 | 0 | |||
17 Dec | 6941.65 | 1214.3 | 0.00 | - | 0 | 0 | 0 | |||
16 Dec | 7000.35 | 1214.3 | 0.00 | - | 0 | 0 | 0 | |||
13 Dec | 7000.25 | 1214.3 | 0.00 | - | 0 | 0 | 0 | |||
12 Dec | 7012.50 | 1214.3 | 0.00 | - | 0 | 0 | 0 | |||
11 Dec | 7063.30 | 1214.3 | 0.00 | - | 0 | 0 | 0 | |||
10 Dec | 6878.05 | 1214.3 | 0.00 | - | 0 | 0 | 0 | |||
9 Dec | 6949.70 | 1214.3 | 0.00 | - | 0 | 0 | 0 | |||
6 Dec | 6999.95 | 1214.3 | 0.00 | - | 0 | 0 | 0 | |||
5 Dec | 6970.10 | 1214.3 | 0.00 | - | 0 | 0 | 0 | |||
4 Dec | 6823.80 | 1214.3 | 0.00 | - | 0 | 0 | 0 | |||
3 Dec | 6841.35 | 1214.3 | 0.00 | - | 0 | 0 | 0 | |||
2 Dec | 6805.30 | 1214.3 | 0.00 | - | 0 | 0 | 0 | |||
29 Nov | 6795.40 | 1214.3 | 1214.30 | - | 0 | 0 | 0 | |||
28 Nov | 6743.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
27 Nov | 6845.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
25 Nov | 6774.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
22 Nov | 6652.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
18 Nov | 6301.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
13 Nov | 6498.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
11 Nov | 6480.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
8 Nov | 6298.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
5 Nov | 6968.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
4 Nov | 7063.75 | 0 | 0.00 | 0 | 0 | 0 |
For Trent Ltd - strike price 6200 expiring on 30JAN2025
Delta for 6200 CE is 0.03
Historical price for 6200 CE is as follows
On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 4.75, which was -10.65 lower than the previous day. The implied volatity was 50.00, the open interest changed by 654 which increased total open position to 5639
On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 15.7, which was 0.45 higher than the previous day. The implied volatity was 42.05, the open interest changed by -244 which decreased total open position to 4987
On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 15.25, which was -15.30 lower than the previous day. The implied volatity was 46.39, the open interest changed by 997 which increased total open position to 5231
On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 30.55, which was -91.95 lower than the previous day. The implied volatity was 45.66, the open interest changed by 1036 which increased total open position to 4229
On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 122.5, which was -71.55 lower than the previous day. The implied volatity was 41.77, the open interest changed by 1545 which increased total open position to 3173
On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 194.05, which was -18.00 lower than the previous day. The implied volatity was 37.73, the open interest changed by 235 which increased total open position to 1627
On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 212.05, which was -110.80 lower than the previous day. The implied volatity was 37.96, the open interest changed by 657 which increased total open position to 1397
On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 322.85, which was 132.35 higher than the previous day. The implied volatity was 37.37, the open interest changed by -196 which decreased total open position to 740
On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 190.5, which was -22.50 lower than the previous day. The implied volatity was 38.23, the open interest changed by 462 which increased total open position to 935
On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 213, which was -197.85 lower than the previous day. The implied volatity was 34.28, the open interest changed by 466 which increased total open position to 477
On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 410.85, which was -118.15 lower than the previous day. The implied volatity was 19.77, the open interest changed by 3 which increased total open position to 11
On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 529, which was -36.20 lower than the previous day. The implied volatity was 38.28, the open interest changed by 1 which increased total open position to 11
On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 565.2, which was -454.80 lower than the previous day. The implied volatity was 32.57, the open interest changed by 9 which increased total open position to 10
On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 1020, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 1020, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 1020, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 1020, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 1020, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Dec TRENT was trading at 7123.35. The strike last trading price was 1020, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 1020, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 1020, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 1020, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 1020, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 1020, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 1020, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 1020, which was -194.30 lower than the previous day. The implied volatity was 38.87, the open interest changed by 0 which decreased total open position to 0
On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 1214.3, which was 0.00 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 6941.65. The strike last trading price was 1214.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 1214.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 1214.3, which was 0.00 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 7012.50. The strike last trading price was 1214.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec TRENT was trading at 7063.30. The strike last trading price was 1214.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec TRENT was trading at 6878.05. The strike last trading price was 1214.3, which was 0.00 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 6949.70. The strike last trading price was 1214.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Dec TRENT was trading at 6999.95. The strike last trading price was 1214.3, which was 0.00 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 6970.10. The strike last trading price was 1214.3, which was 0.00 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 6823.80. The strike last trading price was 1214.3, which was 0.00 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 6841.35. The strike last trading price was 1214.3, which was 0.00 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 6805.30. The strike last trading price was 1214.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Nov TRENT was trading at 6795.40. The strike last trading price was 1214.3, which was 1214.30 higher 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 6743.20. The strike last trading price was 0, which was 0.00 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 6845.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov TRENT was trading at 6774.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov TRENT was trading at 6652.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov TRENT was trading at 6301.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov TRENT was trading at 6498.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov TRENT was trading at 6480.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov TRENT was trading at 6298.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov TRENT was trading at 6968.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov TRENT was trading at 7063.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
TRENT 30JAN2025 6200 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.92
Vega: 1.01
Theta: -3.70
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 5490.45 | 705.5 | 236.15 | 62.75 | 256 | -7 | 812 |
23 Jan | 5733.60 | 471 | -98.90 | 44.22 | 239 | -86 | 822 |
22 Jan | 5626.35 | 569.9 | 75.90 | 40.30 | 216 | -45 | 908 |
21 Jan | 5736.95 | 494 | 272.15 | 47.25 | 2,022 | -183 | 962 |
20 Jan | 6090.00 | 221.85 | 54.00 | 40.81 | 4,578 | 76 | 1,173 |
17 Jan | 6216.55 | 167.85 | -12.10 | 39.64 | 8,884 | -89 | 1,105 |
16 Jan | 6211.55 | 179.95 | 76.80 | 42.09 | 15,753 | 150 | 1,193 |
15 Jan | 6390.25 | 103.15 | -84.85 | 38.40 | 7,377 | 355 | 1,043 |
14 Jan | 6161.15 | 188 | 6.90 | 35.24 | 5,560 | -25 | 685 |
13 Jan | 6224.40 | 181.1 | 113.30 | 39.07 | 7,394 | 194 | 717 |
10 Jan | 6584.10 | 67.8 | 7.25 | 35.28 | 697 | -39 | 521 |
9 Jan | 6621.70 | 60.55 | -0.60 | 35.36 | 1,059 | 49 | 562 |
8 Jan | 6699.10 | 61.15 | 12.15 | 37.58 | 2,821 | 120 | 513 |
7 Jan | 6874.30 | 49 | 14.05 | 39.85 | 475 | 78 | 371 |
6 Jan | 6998.35 | 34.95 | 23.95 | 39.91 | 802 | -68 | 291 |
3 Jan | 7307.70 | 11 | -0.30 | 35.78 | 139 | 4 | 360 |
2 Jan | 7321.00 | 11.3 | -10.50 | 35.64 | 203 | -15 | 356 |
1 Jan | 7068.05 | 21.8 | -0.50 | 34.84 | 310 | 6 | 371 |
31 Dec | 7123.35 | 22.3 | -2.75 | 35.11 | 453 | -24 | 361 |
30 Dec | 6954.35 | 25.05 | 8.05 | 32.10 | 633 | -23 | 386 |
27 Dec | 7118.30 | 17 | -7.50 | 31.56 | 462 | 6 | 410 |
26 Dec | 7063.70 | 24.5 | -12.25 | 32.33 | 480 | 213 | 399 |
24 Dec | 7007.15 | 36.75 | -13.90 | 33.41 | 123 | -6 | 186 |
23 Dec | 6946.00 | 50.65 | -47.95 | 35.09 | 123 | 6 | 191 |
20 Dec | 6831.55 | 98.6 | 57.60 | 40.78 | 168 | 38 | 183 |
19 Dec | 7092.00 | 41 | 5.95 | 35.03 | 31 | 7 | 144 |
18 Dec | 7113.75 | 35.05 | -12.55 | 33.60 | 25 | -1 | 137 |
17 Dec | 6941.65 | 47.6 | -0.95 | 31.42 | 80 | 46 | 114 |
16 Dec | 7000.35 | 48.55 | 0.55 | 33.34 | 8 | 4 | 67 |
13 Dec | 7000.25 | 48 | -7.20 | 32.28 | 17 | 10 | 62 |
12 Dec | 7012.50 | 55.2 | -6.80 | 33.27 | 22 | -4 | 53 |
11 Dec | 7063.30 | 62 | -33.15 | 35.64 | 6 | -1 | 58 |
10 Dec | 6878.05 | 95.15 | 13.35 | 36.33 | 6 | 2 | 58 |
9 Dec | 6949.70 | 81.8 | 2.75 | 35.39 | 5 | 2 | 56 |
6 Dec | 6999.95 | 79.05 | -5.95 | 35.45 | 24 | 7 | 56 |
5 Dec | 6970.10 | 85 | -15.00 | 37.75 | 2 | 1 | 50 |
4 Dec | 6823.80 | 100 | -5.00 | 34.46 | 1 | 0 | 48 |
3 Dec | 6841.35 | 105 | 1.60 | 34.92 | 17 | -2 | 50 |
2 Dec | 6805.30 | 103.4 | -15.00 | 33.57 | 12 | 5 | 51 |
29 Nov | 6795.40 | 118.4 | 0.40 | 34.57 | 16 | 8 | 46 |
28 Nov | 6743.20 | 118 | -16.60 | 33.89 | 39 | 35 | 37 |
27 Nov | 6845.10 | 134.6 | -39.80 | 37.77 | 2 | 1 | 2 |
25 Nov | 6774.95 | 174.4 | 0.00 | 6.10 | 0 | 0 | 0 |
22 Nov | 6652.80 | 174.4 | 0.00 | 4.95 | 0 | 0 | 0 |
18 Nov | 6301.65 | 174.4 | 0.00 | 2.16 | 0 | 0 | 0 |
13 Nov | 6498.25 | 174.4 | 0.00 | 3.54 | 0 | 0 | 0 |
11 Nov | 6480.70 | 174.4 | 0.00 | 3.64 | 0 | 0 | 0 |
8 Nov | 6298.95 | 174.4 | 174.40 | 2.10 | 0 | 0 | 0 |
5 Nov | 6968.35 | 0 | 0.00 | 6.91 | 0 | 0 | 0 |
4 Nov | 7063.75 | 0 | 0.00 | 0 | 0 | 0 |
For Trent Ltd - strike price 6200 expiring on 30JAN2025
Delta for 6200 PE is -0.92
Historical price for 6200 PE is as follows
On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 705.5, which was 236.15 higher than the previous day. The implied volatity was 62.75, the open interest changed by -7 which decreased total open position to 812
On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 471, which was -98.90 lower than the previous day. The implied volatity was 44.22, the open interest changed by -86 which decreased total open position to 822
On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 569.9, which was 75.90 higher than the previous day. The implied volatity was 40.30, the open interest changed by -45 which decreased total open position to 908
On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 494, which was 272.15 higher than the previous day. The implied volatity was 47.25, the open interest changed by -183 which decreased total open position to 962
On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 221.85, which was 54.00 higher than the previous day. The implied volatity was 40.81, the open interest changed by 76 which increased total open position to 1173
On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 167.85, which was -12.10 lower than the previous day. The implied volatity was 39.64, the open interest changed by -89 which decreased total open position to 1105
On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 179.95, which was 76.80 higher than the previous day. The implied volatity was 42.09, the open interest changed by 150 which increased total open position to 1193
On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 103.15, which was -84.85 lower than the previous day. The implied volatity was 38.40, the open interest changed by 355 which increased total open position to 1043
On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 188, which was 6.90 higher than the previous day. The implied volatity was 35.24, the open interest changed by -25 which decreased total open position to 685
On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 181.1, which was 113.30 higher than the previous day. The implied volatity was 39.07, the open interest changed by 194 which increased total open position to 717
On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 67.8, which was 7.25 higher than the previous day. The implied volatity was 35.28, the open interest changed by -39 which decreased total open position to 521
On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 60.55, which was -0.60 lower than the previous day. The implied volatity was 35.36, the open interest changed by 49 which increased total open position to 562
On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 61.15, which was 12.15 higher than the previous day. The implied volatity was 37.58, the open interest changed by 120 which increased total open position to 513
On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 49, which was 14.05 higher than the previous day. The implied volatity was 39.85, the open interest changed by 78 which increased total open position to 371
On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 34.95, which was 23.95 higher than the previous day. The implied volatity was 39.91, the open interest changed by -68 which decreased total open position to 291
On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 11, which was -0.30 lower than the previous day. The implied volatity was 35.78, the open interest changed by 4 which increased total open position to 360
On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 11.3, which was -10.50 lower than the previous day. The implied volatity was 35.64, the open interest changed by -15 which decreased total open position to 356
On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 21.8, which was -0.50 lower than the previous day. The implied volatity was 34.84, the open interest changed by 6 which increased total open position to 371
On 31 Dec TRENT was trading at 7123.35. The strike last trading price was 22.3, which was -2.75 lower than the previous day. The implied volatity was 35.11, the open interest changed by -24 which decreased total open position to 361
On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 25.05, which was 8.05 higher than the previous day. The implied volatity was 32.10, the open interest changed by -23 which decreased total open position to 386
On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 17, which was -7.50 lower than the previous day. The implied volatity was 31.56, the open interest changed by 6 which increased total open position to 410
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 24.5, which was -12.25 lower than the previous day. The implied volatity was 32.33, the open interest changed by 213 which increased total open position to 399
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 36.75, which was -13.90 lower than the previous day. The implied volatity was 33.41, the open interest changed by -6 which decreased total open position to 186
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 50.65, which was -47.95 lower than the previous day. The implied volatity was 35.09, the open interest changed by 6 which increased total open position to 191
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 98.6, which was 57.60 higher than the previous day. The implied volatity was 40.78, the open interest changed by 38 which increased total open position to 183
On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 41, which was 5.95 higher than the previous day. The implied volatity was 35.03, the open interest changed by 7 which increased total open position to 144
On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 35.05, which was -12.55 lower than the previous day. The implied volatity was 33.60, the open interest changed by -1 which decreased total open position to 137
On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 47.6, which was -0.95 lower than the previous day. The implied volatity was 31.42, the open interest changed by 46 which increased total open position to 114
On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 48.55, which was 0.55 higher than the previous day. The implied volatity was 33.34, the open interest changed by 4 which increased total open position to 67
On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 48, which was -7.20 lower than the previous day. The implied volatity was 32.28, the open interest changed by 10 which increased total open position to 62
On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 55.2, which was -6.80 lower than the previous day. The implied volatity was 33.27, the open interest changed by -4 which decreased total open position to 53
On 11 Dec TRENT was trading at 7063.30. The strike last trading price was 62, which was -33.15 lower than the previous day. The implied volatity was 35.64, the open interest changed by -1 which decreased total open position to 58
On 10 Dec TRENT was trading at 6878.05. The strike last trading price was 95.15, which was 13.35 higher than the previous day. The implied volatity was 36.33, the open interest changed by 2 which increased total open position to 58
On 9 Dec TRENT was trading at 6949.70. The strike last trading price was 81.8, which was 2.75 higher than the previous day. The implied volatity was 35.39, the open interest changed by 2 which increased total open position to 56
On 6 Dec TRENT was trading at 6999.95. The strike last trading price was 79.05, which was -5.95 lower than the previous day. The implied volatity was 35.45, the open interest changed by 7 which increased total open position to 56
On 5 Dec TRENT was trading at 6970.10. The strike last trading price was 85, which was -15.00 lower than the previous day. The implied volatity was 37.75, the open interest changed by 1 which increased total open position to 50
On 4 Dec TRENT was trading at 6823.80. The strike last trading price was 100, which was -5.00 lower than the previous day. The implied volatity was 34.46, the open interest changed by 0 which decreased total open position to 48
On 3 Dec TRENT was trading at 6841.35. The strike last trading price was 105, which was 1.60 higher than the previous day. The implied volatity was 34.92, the open interest changed by -2 which decreased total open position to 50
On 2 Dec TRENT was trading at 6805.30. The strike last trading price was 103.4, which was -15.00 lower than the previous day. The implied volatity was 33.57, the open interest changed by 5 which increased total open position to 51
On 29 Nov TRENT was trading at 6795.40. The strike last trading price was 118.4, which was 0.40 higher than the previous day. The implied volatity was 34.57, the open interest changed by 8 which increased total open position to 46
On 28 Nov TRENT was trading at 6743.20. The strike last trading price was 118, which was -16.60 lower than the previous day. The implied volatity was 33.89, the open interest changed by 35 which increased total open position to 37
On 27 Nov TRENT was trading at 6845.10. The strike last trading price was 134.6, which was -39.80 lower than the previous day. The implied volatity was 37.77, the open interest changed by 1 which increased total open position to 2
On 25 Nov TRENT was trading at 6774.95. The strike last trading price was 174.4, which was 0.00 lower than the previous day. The implied volatity was 6.10, the open interest changed by 0 which decreased total open position to 0
On 22 Nov TRENT was trading at 6652.80. The strike last trading price was 174.4, which was 0.00 lower than the previous day. The implied volatity was 4.95, the open interest changed by 0 which decreased total open position to 0
On 18 Nov TRENT was trading at 6301.65. The strike last trading price was 174.4, which was 0.00 lower than the previous day. The implied volatity was 2.16, the open interest changed by 0 which decreased total open position to 0
On 13 Nov TRENT was trading at 6498.25. The strike last trading price was 174.4, which was 0.00 lower than the previous day. The implied volatity was 3.54, the open interest changed by 0 which decreased total open position to 0
On 11 Nov TRENT was trading at 6480.70. The strike last trading price was 174.4, which was 0.00 lower than the previous day. The implied volatity was 3.64, the open interest changed by 0 which decreased total open position to 0
On 8 Nov TRENT was trading at 6298.95. The strike last trading price was 174.4, which was 174.40 higher than the previous day. The implied volatity was 2.10, the open interest changed by 0 which decreased total open position to 0
On 5 Nov TRENT was trading at 6968.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 6.91, the open interest changed by 0 which decreased total open position to 0
On 4 Nov TRENT was trading at 7063.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0