TRENT
Trent Ltd
Historical option data for TRENT
24 Jan 2025 04:12 PM IST
TRENT 30JAN2025 6400 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.02
Vega: 0.33
Theta: -1.56
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 5490.45 | 2.7 | -4.5 | 55.63 | 4,077 | -10 | 2,583 | |||
23 Jan | 5733.60 | 7.55 | -0.90 | 46.39 | 5,177 | 260 | 2,594 | |||
22 Jan | 5626.35 | 8.45 | -8.95 | 50.75 | 5,961 | -67 | 2,334 | |||
|
||||||||||
21 Jan | 5736.95 | 17.4 | -48.95 | 49.70 | 13,855 | 222 | 2,404 | |||
20 Jan | 6090.00 | 66.35 | -45.65 | 43.34 | 7,142 | 149 | 2,186 | |||
17 Jan | 6216.55 | 112 | -15.85 | 38.51 | 8,321 | -55 | 2,036 | |||
16 Jan | 6211.55 | 127.85 | -73.25 | 38.98 | 14,261 | 1,070 | 2,108 | |||
15 Jan | 6390.25 | 201.1 | 93.60 | 36.45 | 16,249 | -89 | 1,046 | |||
14 Jan | 6161.15 | 107.5 | -19.55 | 37.36 | 6,327 | 310 | 1,131 | |||
13 Jan | 6224.40 | 127.05 | -197.40 | 34.96 | 4,326 | 764 | 822 | |||
10 Jan | 6584.10 | 324.45 | -50.40 | 34.70 | 91 | 28 | 57 | |||
9 Jan | 6621.70 | 374.85 | -17.10 | 35.98 | 14 | 3 | 29 | |||
8 Jan | 6699.10 | 391.95 | -173.60 | 29.36 | 20 | 7 | 25 | |||
7 Jan | 6874.30 | 565.55 | -154.55 | 38.29 | 6 | 1 | 18 | |||
6 Jan | 6998.35 | 720.1 | -295.30 | 44.84 | 6 | 0 | 17 | |||
3 Jan | 7307.70 | 1015.4 | 255.40 | 51.71 | 1 | 0 | 17 | |||
2 Jan | 7321.00 | 760 | 0.00 | 0.00 | 0 | 0 | 0 | |||
1 Jan | 7068.05 | 760 | 0.00 | 0.00 | 0 | 0 | 0 | |||
31 Dec | 7123.35 | 760 | 0.00 | 0.00 | 0 | 0 | 0 | |||
30 Dec | 6954.35 | 760 | 0.00 | 0.00 | 0 | 0 | 0 | |||
27 Dec | 7118.30 | 760 | 0.00 | 0.00 | 0 | 0 | 0 | |||
26 Dec | 7063.70 | 760 | 0.00 | 0.00 | 0 | 3 | 0 | |||
24 Dec | 7007.15 | 760 | 67.35 | 39.13 | 3 | 0 | 14 | |||
23 Dec | 6946.00 | 692.65 | 67.65 | 33.30 | 2 | 0 | 12 | |||
20 Dec | 6831.55 | 625 | -275.00 | 29.69 | 1 | 0 | 12 | |||
19 Dec | 7092.00 | 900 | 29.00 | 44.53 | 12 | 0 | 3 | |||
18 Dec | 7113.75 | 871 | 162.25 | 37.99 | 6 | -5 | 2 | |||
17 Dec | 6941.65 | 708.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
16 Dec | 7000.35 | 708.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
13 Dec | 7000.25 | 708.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
12 Dec | 7012.50 | 708.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
11 Dec | 7063.30 | 708.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
10 Dec | 6878.05 | 708.75 | 0.00 | 0.00 | 0 | 2 | 0 | |||
9 Dec | 6949.70 | 708.75 | -134.10 | 30.95 | 4 | 2 | 7 | |||
6 Dec | 6999.95 | 842.85 | 92.85 | 41.47 | 1 | 0 | 6 | |||
5 Dec | 6970.10 | 750 | 125.00 | 13.80 | 2 | 1 | 5 | |||
4 Dec | 6823.80 | 625 | -47.10 | 27.24 | 1 | 0 | 3 | |||
3 Dec | 6841.35 | 672.1 | -400.65 | 32.40 | 3 | 2 | 2 | |||
2 Dec | 6805.30 | 1072.75 | 0.00 | - | 0 | 0 | 0 | |||
29 Nov | 6795.40 | 1072.75 | 1072.75 | - | 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 | 0 | 0 |
For Trent Ltd - strike price 6400 expiring on 30JAN2025
Delta for 6400 CE is 0.02
Historical price for 6400 CE is as follows
On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 2.7, which was -4.5 lower than the previous day. The implied volatity was 55.63, the open interest changed by -10 which decreased total open position to 2583
On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 7.55, which was -0.90 lower than the previous day. The implied volatity was 46.39, the open interest changed by 260 which increased total open position to 2594
On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 8.45, which was -8.95 lower than the previous day. The implied volatity was 50.75, the open interest changed by -67 which decreased total open position to 2334
On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 17.4, which was -48.95 lower than the previous day. The implied volatity was 49.70, the open interest changed by 222 which increased total open position to 2404
On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 66.35, which was -45.65 lower than the previous day. The implied volatity was 43.34, the open interest changed by 149 which increased total open position to 2186
On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 112, which was -15.85 lower than the previous day. The implied volatity was 38.51, the open interest changed by -55 which decreased total open position to 2036
On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 127.85, which was -73.25 lower than the previous day. The implied volatity was 38.98, the open interest changed by 1070 which increased total open position to 2108
On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 201.1, which was 93.60 higher than the previous day. The implied volatity was 36.45, the open interest changed by -89 which decreased total open position to 1046
On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 107.5, which was -19.55 lower than the previous day. The implied volatity was 37.36, the open interest changed by 310 which increased total open position to 1131
On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 127.05, which was -197.40 lower than the previous day. The implied volatity was 34.96, the open interest changed by 764 which increased total open position to 822
On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 324.45, which was -50.40 lower than the previous day. The implied volatity was 34.70, the open interest changed by 28 which increased total open position to 57
On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 374.85, which was -17.10 lower than the previous day. The implied volatity was 35.98, the open interest changed by 3 which increased total open position to 29
On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 391.95, which was -173.60 lower than the previous day. The implied volatity was 29.36, the open interest changed by 7 which increased total open position to 25
On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 565.55, which was -154.55 lower than the previous day. The implied volatity was 38.29, the open interest changed by 1 which increased total open position to 18
On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 720.1, which was -295.30 lower than the previous day. The implied volatity was 44.84, the open interest changed by 0 which decreased total open position to 17
On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 1015.4, which was 255.40 higher than the previous day. The implied volatity was 51.71, the open interest changed by 0 which decreased total open position to 17
On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 760, 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 760, 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 760, 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 760, 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 760, 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 760, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 760, which was 67.35 higher than the previous day. The implied volatity was 39.13, the open interest changed by 0 which decreased total open position to 14
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 692.65, which was 67.65 higher than the previous day. The implied volatity was 33.30, the open interest changed by 0 which decreased total open position to 12
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 625, which was -275.00 lower than the previous day. The implied volatity was 29.69, the open interest changed by 0 which decreased total open position to 12
On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 900, which was 29.00 higher than the previous day. The implied volatity was 44.53, the open interest changed by 0 which decreased total open position to 3
On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 871, which was 162.25 higher than the previous day. The implied volatity was 37.99, the open interest changed by -5 which decreased total open position to 2
On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 708.75, 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 16 Dec TRENT was trading at 7000.35. The strike last trading price was 708.75, 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 13 Dec TRENT was trading at 7000.25. The strike last trading price was 708.75, 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 12 Dec TRENT was trading at 7012.50. The strike last trading price was 708.75, 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 11 Dec TRENT was trading at 7063.30. The strike last trading price was 708.75, 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 10 Dec TRENT was trading at 6878.05. The strike last trading price was 708.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 9 Dec TRENT was trading at 6949.70. The strike last trading price was 708.75, which was -134.10 lower than the previous day. The implied volatity was 30.95, the open interest changed by 2 which increased total open position to 7
On 6 Dec TRENT was trading at 6999.95. The strike last trading price was 842.85, which was 92.85 higher than the previous day. The implied volatity was 41.47, the open interest changed by 0 which decreased total open position to 6
On 5 Dec TRENT was trading at 6970.10. The strike last trading price was 750, which was 125.00 higher than the previous day. The implied volatity was 13.80, the open interest changed by 1 which increased total open position to 5
On 4 Dec TRENT was trading at 6823.80. The strike last trading price was 625, which was -47.10 lower than the previous day. The implied volatity was 27.24, the open interest changed by 0 which decreased total open position to 3
On 3 Dec TRENT was trading at 6841.35. The strike last trading price was 672.1, which was -400.65 lower than the previous day. The implied volatity was 32.40, the open interest changed by 2 which increased total open position to 2
On 2 Dec TRENT was trading at 6805.30. The strike last trading price was 1072.75, 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 1072.75, which was 1072.75 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 -, the open interest changed by 0 which decreased total open position to 0
TRENT 30JAN2025 6400 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 5490.45 | 906 | 241.55 | - | 38 | -20 | 508 |
23 Jan | 5733.60 | 665.7 | -102.30 | 52.92 | 57 | -7 | 530 |
22 Jan | 5626.35 | 768 | 92.00 | 48.71 | 80 | -38 | 537 |
21 Jan | 5736.95 | 676 | 316.00 | 49.07 | 558 | -193 | 575 |
20 Jan | 6090.00 | 360 | 76.00 | 40.58 | 306 | -52 | 769 |
17 Jan | 6216.55 | 284 | -10.40 | 38.73 | 541 | -36 | 827 |
16 Jan | 6211.55 | 294.4 | 114.60 | 43.44 | 4,488 | -337 | 863 |
15 Jan | 6390.25 | 179.8 | -126.15 | 37.21 | 7,193 | 516 | 1,217 |
14 Jan | 6161.15 | 305.95 | 20.05 | 34.50 | 645 | 3 | 703 |
13 Jan | 6224.40 | 285.9 | 165.60 | 38.24 | 6,028 | 84 | 698 |
10 Jan | 6584.10 | 120.3 | 12.50 | 33.96 | 1,841 | -62 | 616 |
9 Jan | 6621.70 | 107.8 | 1.60 | 34.12 | 1,429 | 12 | 678 |
8 Jan | 6699.10 | 106.2 | 27.80 | 36.60 | 3,395 | 307 | 668 |
7 Jan | 6874.30 | 78.4 | 19.40 | 37.73 | 672 | 38 | 362 |
6 Jan | 6998.35 | 59 | 39.15 | 38.47 | 888 | 0 | 325 |
3 Jan | 7307.70 | 19.85 | -0.15 | 34.23 | 236 | 9 | 324 |
2 Jan | 7321.00 | 20 | -18.15 | 34.02 | 271 | -52 | 315 |
1 Jan | 7068.05 | 38.15 | -1.55 | 33.41 | 133 | 15 | 368 |
31 Dec | 7123.35 | 39.7 | -7.90 | 33.98 | 632 | 42 | 351 |
30 Dec | 6954.35 | 47.6 | 14.85 | 31.40 | 511 | 23 | 306 |
27 Dec | 7118.30 | 32.75 | -10.95 | 30.85 | 378 | 2 | 283 |
26 Dec | 7063.70 | 43.7 | -18.80 | 31.36 | 300 | 89 | 281 |
24 Dec | 7007.15 | 62.5 | -15.40 | 32.56 | 175 | -15 | 192 |
23 Dec | 6946.00 | 77.9 | -61.10 | 33.56 | 117 | 22 | 208 |
20 Dec | 6831.55 | 139 | 71.50 | 39.38 | 133 | 37 | 187 |
19 Dec | 7092.00 | 67.5 | -0.30 | 34.47 | 72 | 55 | 151 |
18 Dec | 7113.75 | 67.8 | -17.70 | 34.63 | 41 | -3 | 95 |
17 Dec | 6941.65 | 85.5 | 9.50 | 31.71 | 27 | 13 | 98 |
16 Dec | 7000.35 | 76 | -4.00 | 32.27 | 36 | 10 | 87 |
13 Dec | 7000.25 | 80 | -10.00 | 31.98 | 31 | 4 | 79 |
12 Dec | 7012.50 | 90 | 0.00 | 33.05 | 24 | 6 | 74 |
11 Dec | 7063.30 | 90 | -34.85 | 34.34 | 31 | -1 | 67 |
10 Dec | 6878.05 | 124.85 | 6.30 | 33.84 | 29 | 19 | 68 |
9 Dec | 6949.70 | 118.55 | 5.75 | 34.34 | 14 | 2 | 48 |
6 Dec | 6999.95 | 112.8 | -52.20 | 34.30 | 50 | -2 | 45 |
5 Dec | 6970.10 | 165 | 13.45 | 42.43 | 4 | 3 | 47 |
4 Dec | 6823.80 | 151.55 | 12.55 | 34.51 | 2 | 1 | 44 |
3 Dec | 6841.35 | 139 | -21.00 | 32.84 | 8 | 3 | 43 |
2 Dec | 6805.30 | 160 | -16.00 | 34.00 | 4 | 1 | 39 |
29 Nov | 6795.40 | 176 | 6.00 | 34.78 | 30 | 23 | 38 |
28 Nov | 6743.20 | 170 | -59.30 | 33.46 | 15 | 13 | 13 |
27 Nov | 6845.10 | 229.3 | 0.00 | 4.99 | 0 | 0 | 0 |
25 Nov | 6774.95 | 229.3 | 0.00 | 4.40 | 0 | 0 | 0 |
22 Nov | 6652.80 | 229.3 | 0.00 | 3.32 | 0 | 0 | 0 |
18 Nov | 6301.65 | 229.3 | 0.00 | 0.46 | 0 | 0 | 0 |
13 Nov | 6498.25 | 229.3 | 0.00 | 2.15 | 0 | 0 | 0 |
11 Nov | 6480.70 | 229.3 | 0.00 | 2.00 | 0 | 0 | 0 |
8 Nov | 6298.95 | 229.3 | 0.00 | 0.48 | 0 | 0 | 0 |
5 Nov | 6968.35 | 229.3 | 229.30 | 4.69 | 0 | 0 | 0 |
4 Nov | 7063.75 | 0 | 5.94 | 0 | 0 | 0 |
For Trent Ltd - strike price 6400 expiring on 30JAN2025
Delta for 6400 PE is -
Historical price for 6400 PE is as follows
On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 906, which was 241.55 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 508
On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 665.7, which was -102.30 lower than the previous day. The implied volatity was 52.92, the open interest changed by -7 which decreased total open position to 530
On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 768, which was 92.00 higher than the previous day. The implied volatity was 48.71, the open interest changed by -38 which decreased total open position to 537
On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 676, which was 316.00 higher than the previous day. The implied volatity was 49.07, the open interest changed by -193 which decreased total open position to 575
On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 360, which was 76.00 higher than the previous day. The implied volatity was 40.58, the open interest changed by -52 which decreased total open position to 769
On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 284, which was -10.40 lower than the previous day. The implied volatity was 38.73, the open interest changed by -36 which decreased total open position to 827
On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 294.4, which was 114.60 higher than the previous day. The implied volatity was 43.44, the open interest changed by -337 which decreased total open position to 863
On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 179.8, which was -126.15 lower than the previous day. The implied volatity was 37.21, the open interest changed by 516 which increased total open position to 1217
On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 305.95, which was 20.05 higher than the previous day. The implied volatity was 34.50, the open interest changed by 3 which increased total open position to 703
On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 285.9, which was 165.60 higher than the previous day. The implied volatity was 38.24, the open interest changed by 84 which increased total open position to 698
On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 120.3, which was 12.50 higher than the previous day. The implied volatity was 33.96, the open interest changed by -62 which decreased total open position to 616
On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 107.8, which was 1.60 higher than the previous day. The implied volatity was 34.12, the open interest changed by 12 which increased total open position to 678
On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 106.2, which was 27.80 higher than the previous day. The implied volatity was 36.60, the open interest changed by 307 which increased total open position to 668
On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 78.4, which was 19.40 higher than the previous day. The implied volatity was 37.73, the open interest changed by 38 which increased total open position to 362
On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 59, which was 39.15 higher than the previous day. The implied volatity was 38.47, the open interest changed by 0 which decreased total open position to 325
On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 19.85, which was -0.15 lower than the previous day. The implied volatity was 34.23, the open interest changed by 9 which increased total open position to 324
On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 20, which was -18.15 lower than the previous day. The implied volatity was 34.02, the open interest changed by -52 which decreased total open position to 315
On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 38.15, which was -1.55 lower than the previous day. The implied volatity was 33.41, the open interest changed by 15 which increased total open position to 368
On 31 Dec TRENT was trading at 7123.35. The strike last trading price was 39.7, which was -7.90 lower than the previous day. The implied volatity was 33.98, the open interest changed by 42 which increased total open position to 351
On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 47.6, which was 14.85 higher than the previous day. The implied volatity was 31.40, the open interest changed by 23 which increased total open position to 306
On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 32.75, which was -10.95 lower than the previous day. The implied volatity was 30.85, the open interest changed by 2 which increased total open position to 283
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 43.7, which was -18.80 lower than the previous day. The implied volatity was 31.36, the open interest changed by 89 which increased total open position to 281
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 62.5, which was -15.40 lower than the previous day. The implied volatity was 32.56, the open interest changed by -15 which decreased total open position to 192
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 77.9, which was -61.10 lower than the previous day. The implied volatity was 33.56, the open interest changed by 22 which increased total open position to 208
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 139, which was 71.50 higher than the previous day. The implied volatity was 39.38, the open interest changed by 37 which increased total open position to 187
On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 67.5, which was -0.30 lower than the previous day. The implied volatity was 34.47, the open interest changed by 55 which increased total open position to 151
On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 67.8, which was -17.70 lower than the previous day. The implied volatity was 34.63, the open interest changed by -3 which decreased total open position to 95
On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 85.5, which was 9.50 higher than the previous day. The implied volatity was 31.71, the open interest changed by 13 which increased total open position to 98
On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 76, which was -4.00 lower than the previous day. The implied volatity was 32.27, the open interest changed by 10 which increased total open position to 87
On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 80, which was -10.00 lower than the previous day. The implied volatity was 31.98, the open interest changed by 4 which increased total open position to 79
On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 33.05, the open interest changed by 6 which increased total open position to 74
On 11 Dec TRENT was trading at 7063.30. The strike last trading price was 90, which was -34.85 lower than the previous day. The implied volatity was 34.34, the open interest changed by -1 which decreased total open position to 67
On 10 Dec TRENT was trading at 6878.05. The strike last trading price was 124.85, which was 6.30 higher than the previous day. The implied volatity was 33.84, the open interest changed by 19 which increased total open position to 68
On 9 Dec TRENT was trading at 6949.70. The strike last trading price was 118.55, which was 5.75 higher than the previous day. The implied volatity was 34.34, the open interest changed by 2 which increased total open position to 48
On 6 Dec TRENT was trading at 6999.95. The strike last trading price was 112.8, which was -52.20 lower than the previous day. The implied volatity was 34.30, the open interest changed by -2 which decreased total open position to 45
On 5 Dec TRENT was trading at 6970.10. The strike last trading price was 165, which was 13.45 higher than the previous day. The implied volatity was 42.43, the open interest changed by 3 which increased total open position to 47
On 4 Dec TRENT was trading at 6823.80. The strike last trading price was 151.55, which was 12.55 higher than the previous day. The implied volatity was 34.51, the open interest changed by 1 which increased total open position to 44
On 3 Dec TRENT was trading at 6841.35. The strike last trading price was 139, which was -21.00 lower than the previous day. The implied volatity was 32.84, the open interest changed by 3 which increased total open position to 43
On 2 Dec TRENT was trading at 6805.30. The strike last trading price was 160, which was -16.00 lower than the previous day. The implied volatity was 34.00, the open interest changed by 1 which increased total open position to 39
On 29 Nov TRENT was trading at 6795.40. The strike last trading price was 176, which was 6.00 higher than the previous day. The implied volatity was 34.78, the open interest changed by 23 which increased total open position to 38
On 28 Nov TRENT was trading at 6743.20. The strike last trading price was 170, which was -59.30 lower than the previous day. The implied volatity was 33.46, the open interest changed by 13 which increased total open position to 13
On 27 Nov TRENT was trading at 6845.10. The strike last trading price was 229.3, which was 0.00 lower than the previous day. The implied volatity was 4.99, 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 229.3, which was 0.00 lower than the previous day. The implied volatity was 4.40, 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 229.3, which was 0.00 lower than the previous day. The implied volatity was 3.32, 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 229.3, which was 0.00 lower than the previous day. The implied volatity was 0.46, 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 229.3, which was 0.00 lower than the previous day. The implied volatity was 2.15, 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 229.3, which was 0.00 lower than the previous day. The implied volatity was 2.00, 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 229.3, which was 0.00 lower than the previous day. The implied volatity was 0.48, 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 229.3, which was 229.30 higher than the previous day. The implied volatity was 4.69, 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 5.94, the open interest changed by 0 which decreased total open position to 0