TRENT
Trent Ltd
Historical option data for TRENT
24 Jan 2025 04:12 PM IST
TRENT 30JAN2025 6800 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 5490.45 | 1.6 | -1.5 | - | 2,935 | 1,029 | 2,956 | |||
23 Jan | 5733.60 | 3.25 | -0.65 | - | 2,015 | -149 | 1,927 | |||
22 Jan | 5626.35 | 3.9 | -3.30 | - | 2,425 | -99 | 2,073 | |||
21 Jan | 5736.95 | 7.2 | -14.00 | 58.43 | 5,436 | -38 | 2,180 | |||
20 Jan | 6090.00 | 21.2 | -16.35 | 48.85 | 3,413 | 21 | 2,216 | |||
17 Jan | 6216.55 | 37.55 | -10.15 | 42.69 | 3,404 | 86 | 2,192 | |||
16 Jan | 6211.55 | 47.7 | -20.75 | 43.58 | 6,399 | 415 | 2,105 | |||
15 Jan | 6390.25 | 68.45 | 34.80 | 38.07 | 10,026 | -240 | 1,682 | |||
14 Jan | 6161.15 | 33.65 | -9.10 | 39.49 | 2,538 | 55 | 1,923 | |||
13 Jan | 6224.40 | 42.75 | -76.10 | 37.87 | 5,384 | 733 | 1,865 | |||
|
||||||||||
10 Jan | 6584.10 | 118.85 | -26.35 | 32.56 | 2,932 | 83 | 1,128 | |||
9 Jan | 6621.70 | 145.2 | -34.80 | 32.52 | 1,776 | 122 | 1,049 | |||
8 Jan | 6699.10 | 180 | -103.25 | 32.54 | 7,326 | 606 | 937 | |||
7 Jan | 6874.30 | 283.25 | -65.85 | 34.85 | 246 | 102 | 292 | |||
6 Jan | 6998.35 | 349.1 | -250.90 | 30.09 | 111 | 34 | 193 | |||
3 Jan | 7307.70 | 600 | -18.60 | 32.27 | 41 | 4 | 158 | |||
2 Jan | 7321.00 | 618.6 | 173.60 | 33.07 | 40 | 0 | 154 | |||
1 Jan | 7068.05 | 445 | -22.15 | 30.72 | 61 | 26 | 154 | |||
31 Dec | 7123.35 | 467.15 | 88.75 | 30.68 | 252 | -5 | 127 | |||
30 Dec | 6954.35 | 378.4 | -121.60 | 30.71 | 67 | 30 | 129 | |||
27 Dec | 7118.30 | 500 | 74.00 | 31.00 | 34 | 0 | 98 | |||
26 Dec | 7063.70 | 426 | 9.35 | 26.72 | 56 | 24 | 97 | |||
24 Dec | 7007.15 | 416.65 | 18.55 | 30.32 | 70 | 24 | 74 | |||
23 Dec | 6946.00 | 398.1 | 25.10 | 31.12 | 231 | 34 | 48 | |||
20 Dec | 6831.55 | 373 | -177.00 | 31.72 | 21 | 8 | 14 | |||
19 Dec | 7092.00 | 550 | 127.00 | 35.28 | 3 | 0 | 6 | |||
18 Dec | 7113.75 | 423 | 0.00 | 0.00 | 0 | 1 | 0 | |||
17 Dec | 6941.65 | 423 | -27.00 | 33.39 | 2 | 0 | 5 | |||
16 Dec | 7000.35 | 450 | 33.70 | 29.97 | 1 | 0 | 6 | |||
13 Dec | 7000.25 | 416.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
12 Dec | 7012.50 | 416.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
11 Dec | 7063.30 | 416.3 | 1.00 | 19.75 | 2 | 0 | 6 | |||
10 Dec | 6878.05 | 415.3 | -39.70 | 31.98 | 2 | 0 | 5 | |||
9 Dec | 6949.70 | 455 | -43.25 | 32.75 | 1 | 0 | 5 | |||
6 Dec | 6999.95 | 498.25 | 132.60 | 32.03 | 2 | 0 | 5 | |||
5 Dec | 6970.10 | 365.65 | 0.00 | 0.00 | 0 | 1 | 0 | |||
4 Dec | 6823.80 | 365.65 | -44.35 | 27.21 | 11 | 3 | 7 | |||
3 Dec | 6841.35 | 410 | -17.80 | 31.02 | 6 | 2 | 4 | |||
2 Dec | 6805.30 | 427.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
29 Nov | 6795.40 | 427.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
28 Nov | 6743.20 | 427.8 | 0.00 | 0.00 | 0 | 1 | 0 | |||
27 Nov | 6845.10 | 427.8 | -108.55 | 29.51 | 1 | 0 | 1 | |||
26 Nov | 6669.35 | 536.35 | 276.35 | 49.21 | 1 | 0 | 1 | |||
25 Nov | 6774.95 | 260 | 0.00 | 0.00 | 0 | 0 | 1 | |||
22 Nov | 6652.80 | 260 | 0.00 | 0.00 | 0 | 0 | 0 | |||
21 Nov | 6460.45 | 260 | 0.00 | 0.00 | 0 | 0 | 1 | |||
18 Nov | 6301.65 | 260 | 0.00 | 0.00 | 0 | 0 | 1 | |||
13 Nov | 6498.25 | 260 | 0.00 | 0.00 | 0 | 0 | 0 | |||
11 Nov | 6480.70 | 260 | 0.00 | 0.00 | 0 | 1 | 0 | |||
8 Nov | 6298.95 | 260 | 260.00 | 34.05 | 2 | 1 | 1 | |||
5 Nov | 6968.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
4 Nov | 7063.75 | 0 | - | 0 | 0 | 0 |
For Trent Ltd - strike price 6800 expiring on 30JAN2025
Delta for 6800 CE is -
Historical price for 6800 CE is as follows
On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 1.6, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 1029 which increased total open position to 2956
On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 3.25, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -149 which decreased total open position to 1927
On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 3.9, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by -99 which decreased total open position to 2073
On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 7.2, which was -14.00 lower than the previous day. The implied volatity was 58.43, the open interest changed by -38 which decreased total open position to 2180
On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 21.2, which was -16.35 lower than the previous day. The implied volatity was 48.85, the open interest changed by 21 which increased total open position to 2216
On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 37.55, which was -10.15 lower than the previous day. The implied volatity was 42.69, the open interest changed by 86 which increased total open position to 2192
On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 47.7, which was -20.75 lower than the previous day. The implied volatity was 43.58, the open interest changed by 415 which increased total open position to 2105
On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 68.45, which was 34.80 higher than the previous day. The implied volatity was 38.07, the open interest changed by -240 which decreased total open position to 1682
On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 33.65, which was -9.10 lower than the previous day. The implied volatity was 39.49, the open interest changed by 55 which increased total open position to 1923
On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 42.75, which was -76.10 lower than the previous day. The implied volatity was 37.87, the open interest changed by 733 which increased total open position to 1865
On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 118.85, which was -26.35 lower than the previous day. The implied volatity was 32.56, the open interest changed by 83 which increased total open position to 1128
On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 145.2, which was -34.80 lower than the previous day. The implied volatity was 32.52, the open interest changed by 122 which increased total open position to 1049
On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 180, which was -103.25 lower than the previous day. The implied volatity was 32.54, the open interest changed by 606 which increased total open position to 937
On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 283.25, which was -65.85 lower than the previous day. The implied volatity was 34.85, the open interest changed by 102 which increased total open position to 292
On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 349.1, which was -250.90 lower than the previous day. The implied volatity was 30.09, the open interest changed by 34 which increased total open position to 193
On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 600, which was -18.60 lower than the previous day. The implied volatity was 32.27, the open interest changed by 4 which increased total open position to 158
On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 618.6, which was 173.60 higher than the previous day. The implied volatity was 33.07, the open interest changed by 0 which decreased total open position to 154
On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 445, which was -22.15 lower than the previous day. The implied volatity was 30.72, the open interest changed by 26 which increased total open position to 154
On 31 Dec TRENT was trading at 7123.35. The strike last trading price was 467.15, which was 88.75 higher than the previous day. The implied volatity was 30.68, the open interest changed by -5 which decreased total open position to 127
On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 378.4, which was -121.60 lower than the previous day. The implied volatity was 30.71, the open interest changed by 30 which increased total open position to 129
On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 500, which was 74.00 higher than the previous day. The implied volatity was 31.00, the open interest changed by 0 which decreased total open position to 98
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 426, which was 9.35 higher than the previous day. The implied volatity was 26.72, the open interest changed by 24 which increased total open position to 97
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 416.65, which was 18.55 higher than the previous day. The implied volatity was 30.32, the open interest changed by 24 which increased total open position to 74
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 398.1, which was 25.10 higher than the previous day. The implied volatity was 31.12, the open interest changed by 34 which increased total open position to 48
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 373, which was -177.00 lower than the previous day. The implied volatity was 31.72, the open interest changed by 8 which increased total open position to 14
On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 550, which was 127.00 higher than the previous day. The implied volatity was 35.28, the open interest changed by 0 which decreased total open position to 6
On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 423, 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 17 Dec TRENT was trading at 6941.65. The strike last trading price was 423, which was -27.00 lower than the previous day. The implied volatity was 33.39, the open interest changed by 0 which decreased total open position to 5
On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 450, which was 33.70 higher than the previous day. The implied volatity was 29.97, the open interest changed by 0 which decreased total open position to 6
On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 416.3, 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 416.3, 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 416.3, which was 1.00 higher than the previous day. The implied volatity was 19.75, the open interest changed by 0 which decreased total open position to 6
On 10 Dec TRENT was trading at 6878.05. The strike last trading price was 415.3, which was -39.70 lower than the previous day. The implied volatity was 31.98, the open interest changed by 0 which decreased total open position to 5
On 9 Dec TRENT was trading at 6949.70. The strike last trading price was 455, which was -43.25 lower than the previous day. The implied volatity was 32.75, the open interest changed by 0 which decreased total open position to 5
On 6 Dec TRENT was trading at 6999.95. The strike last trading price was 498.25, which was 132.60 higher than the previous day. The implied volatity was 32.03, the open interest changed by 0 which decreased total open position to 5
On 5 Dec TRENT was trading at 6970.10. The strike last trading price was 365.65, 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 4 Dec TRENT was trading at 6823.80. The strike last trading price was 365.65, which was -44.35 lower than the previous day. The implied volatity was 27.21, the open interest changed by 3 which increased total open position to 7
On 3 Dec TRENT was trading at 6841.35. The strike last trading price was 410, which was -17.80 lower than the previous day. The implied volatity was 31.02, the open interest changed by 2 which increased total open position to 4
On 2 Dec TRENT was trading at 6805.30. The strike last trading price was 427.8, 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 29 Nov TRENT was trading at 6795.40. The strike last trading price was 427.8, 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 28 Nov TRENT was trading at 6743.20. The strike last trading price was 427.8, 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 27 Nov TRENT was trading at 6845.10. The strike last trading price was 427.8, which was -108.55 lower than the previous day. The implied volatity was 29.51, the open interest changed by 0 which decreased total open position to 1
On 26 Nov TRENT was trading at 6669.35. The strike last trading price was 536.35, which was 276.35 higher than the previous day. The implied volatity was 49.21, the open interest changed by 0 which decreased total open position to 1
On 25 Nov TRENT was trading at 6774.95. The strike last trading price was 260, 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 1
On 22 Nov TRENT was trading at 6652.80. The strike last trading price was 260, 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 21 Nov TRENT was trading at 6460.45. The strike last trading price was 260, 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 1
On 18 Nov TRENT was trading at 6301.65. The strike last trading price was 260, 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 1
On 13 Nov TRENT was trading at 6498.25. The strike last trading price was 260, 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 Nov TRENT was trading at 6480.70. The strike last trading price was 260, 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 8 Nov TRENT was trading at 6298.95. The strike last trading price was 260, which was 260.00 higher than the previous day. The implied volatity was 34.05, the open interest changed by 1 which increased total open position to 1
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 6800 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 5490.45 | 1292.45 | 238.45 | - | 77 | -42 | 890 |
23 Jan | 5733.60 | 1054 | -106.80 | - | 16 | -9 | 933 |
22 Jan | 5626.35 | 1160.8 | 105.80 | - | 27 | -19 | 943 |
21 Jan | 5736.95 | 1055 | 341.60 | - | 68 | -26 | 962 |
20 Jan | 6090.00 | 713.4 | 111.40 | 42.67 | 98 | 45 | 986 |
17 Jan | 6216.55 | 602 | -30.00 | 39.72 | 7 | -5 | 941 |
16 Jan | 6211.55 | 632 | 175.35 | 55.15 | 38 | 1 | 946 |
15 Jan | 6390.25 | 456.65 | -193.35 | 41.70 | 247 | -137 | 946 |
14 Jan | 6161.15 | 650 | 52.00 | 41.59 | 28 | -3 | 1,084 |
13 Jan | 6224.40 | 598 | 272.65 | 42.23 | 264 | -1 | 1,087 |
10 Jan | 6584.10 | 325.35 | 35.65 | 34.07 | 516 | -140 | 1,089 |
9 Jan | 6621.70 | 289.7 | 14.25 | 33.09 | 283 | -19 | 1,232 |
8 Jan | 6699.10 | 275.45 | 73.85 | 36.09 | 4,776 | 248 | 1,251 |
7 Jan | 6874.30 | 201.6 | 42.20 | 35.63 | 1,836 | 175 | 997 |
6 Jan | 6998.35 | 159.4 | 98.30 | 36.86 | 3,002 | -22 | 821 |
3 Jan | 7307.70 | 61.1 | 1.40 | 31.43 | 1,430 | 240 | 840 |
2 Jan | 7321.00 | 59.7 | -53.20 | 31.06 | 984 | 22 | 593 |
1 Jan | 7068.05 | 112.9 | 1.55 | 31.64 | 953 | 89 | 574 |
31 Dec | 7123.35 | 111.35 | -33.65 | 31.91 | 1,614 | 99 | 486 |
30 Dec | 6954.35 | 145 | 47.35 | 30.59 | 971 | 52 | 386 |
27 Dec | 7118.30 | 97.65 | -28.05 | 28.95 | 872 | -39 | 334 |
26 Dec | 7063.70 | 125.7 | -35.80 | 30.06 | 521 | 21 | 373 |
24 Dec | 7007.15 | 161.5 | -28.30 | 31.37 | 334 | 24 | 352 |
23 Dec | 6946.00 | 189.8 | -103.25 | 32.57 | 455 | 88 | 328 |
20 Dec | 6831.55 | 293.05 | 127.75 | 40.25 | 113 | 50 | 240 |
19 Dec | 7092.00 | 165.3 | 7.35 | 34.04 | 140 | 55 | 190 |
18 Dec | 7113.75 | 157.95 | -42.05 | 33.44 | 97 | 41 | 134 |
17 Dec | 6941.65 | 200 | 18.20 | 30.48 | 33 | 29 | 92 |
16 Dec | 7000.35 | 181.8 | -7.50 | 31.44 | 15 | 11 | 63 |
13 Dec | 7000.25 | 189.3 | -16.70 | 31.66 | 31 | 19 | 51 |
12 Dec | 7012.50 | 206 | -23.10 | 32.74 | 33 | 24 | 31 |
11 Dec | 7063.30 | 229.1 | -35.50 | 37.03 | 2 | 1 | 8 |
10 Dec | 6878.05 | 264.6 | 4.60 | 33.66 | 1 | 0 | 6 |
9 Dec | 6949.70 | 260 | 0.00 | 35.10 | 3 | 0 | 3 |
6 Dec | 6999.95 | 260 | -86.00 | 36.34 | 2 | 1 | 2 |
5 Dec | 6970.10 | 346 | 0.00 | 0.00 | 0 | 1 | 0 |
4 Dec | 6823.80 | 346 | -24.60 | 38.71 | 4 | 2 | 2 |
3 Dec | 6841.35 | 370.6 | 0.00 | 1.42 | 0 | 0 | 0 |
2 Dec | 6805.30 | 370.6 | 0.00 | 1.09 | 0 | 0 | 0 |
29 Nov | 6795.40 | 370.6 | 0.00 | 1.02 | 0 | 0 | 0 |
28 Nov | 6743.20 | 370.6 | 0.00 | 0.88 | 0 | 0 | 0 |
27 Nov | 6845.10 | 370.6 | 0.00 | 1.64 | 0 | 0 | 0 |
26 Nov | 6669.35 | 370.6 | 0.00 | - | 0 | 0 | 0 |
25 Nov | 6774.95 | 370.6 | 0.00 | 1.02 | 0 | 0 | 0 |
22 Nov | 6652.80 | 370.6 | 0.00 | - | 0 | 0 | 0 |
21 Nov | 6460.45 | 370.6 | 0.00 | - | 0 | 0 | 0 |
18 Nov | 6301.65 | 370.6 | 0.00 | - | 0 | 0 | 0 |
13 Nov | 6498.25 | 370.6 | 0.00 | - | 0 | 0 | 0 |
11 Nov | 6480.70 | 370.6 | 0.00 | - | 0 | 0 | 0 |
8 Nov | 6298.95 | 370.6 | 0.00 | - | 0 | 0 | 0 |
5 Nov | 6968.35 | 370.6 | 370.60 | 1.71 | 0 | 0 | 0 |
4 Nov | 7063.75 | 0 | 3.06 | 0 | 0 | 0 |
For Trent Ltd - strike price 6800 expiring on 30JAN2025
Delta for 6800 PE is -
Historical price for 6800 PE is as follows
On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 1292.45, which was 238.45 higher than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 890
On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 1054, which was -106.80 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 933
On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 1160.8, which was 105.80 higher than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 943
On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 1055, which was 341.60 higher than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 962
On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 713.4, which was 111.40 higher than the previous day. The implied volatity was 42.67, the open interest changed by 45 which increased total open position to 986
On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 602, which was -30.00 lower than the previous day. The implied volatity was 39.72, the open interest changed by -5 which decreased total open position to 941
On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 632, which was 175.35 higher than the previous day. The implied volatity was 55.15, the open interest changed by 1 which increased total open position to 946
On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 456.65, which was -193.35 lower than the previous day. The implied volatity was 41.70, the open interest changed by -137 which decreased total open position to 946
On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 650, which was 52.00 higher than the previous day. The implied volatity was 41.59, the open interest changed by -3 which decreased total open position to 1084
On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 598, which was 272.65 higher than the previous day. The implied volatity was 42.23, the open interest changed by -1 which decreased total open position to 1087
On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 325.35, which was 35.65 higher than the previous day. The implied volatity was 34.07, the open interest changed by -140 which decreased total open position to 1089
On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 289.7, which was 14.25 higher than the previous day. The implied volatity was 33.09, the open interest changed by -19 which decreased total open position to 1232
On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 275.45, which was 73.85 higher than the previous day. The implied volatity was 36.09, the open interest changed by 248 which increased total open position to 1251
On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 201.6, which was 42.20 higher than the previous day. The implied volatity was 35.63, the open interest changed by 175 which increased total open position to 997
On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 159.4, which was 98.30 higher than the previous day. The implied volatity was 36.86, the open interest changed by -22 which decreased total open position to 821
On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 61.1, which was 1.40 higher than the previous day. The implied volatity was 31.43, the open interest changed by 240 which increased total open position to 840
On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 59.7, which was -53.20 lower than the previous day. The implied volatity was 31.06, the open interest changed by 22 which increased total open position to 593
On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 112.9, which was 1.55 higher than the previous day. The implied volatity was 31.64, the open interest changed by 89 which increased total open position to 574
On 31 Dec TRENT was trading at 7123.35. The strike last trading price was 111.35, which was -33.65 lower than the previous day. The implied volatity was 31.91, the open interest changed by 99 which increased total open position to 486
On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 145, which was 47.35 higher than the previous day. The implied volatity was 30.59, the open interest changed by 52 which increased total open position to 386
On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 97.65, which was -28.05 lower than the previous day. The implied volatity was 28.95, the open interest changed by -39 which decreased total open position to 334
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 125.7, which was -35.80 lower than the previous day. The implied volatity was 30.06, the open interest changed by 21 which increased total open position to 373
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 161.5, which was -28.30 lower than the previous day. The implied volatity was 31.37, the open interest changed by 24 which increased total open position to 352
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 189.8, which was -103.25 lower than the previous day. The implied volatity was 32.57, the open interest changed by 88 which increased total open position to 328
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 293.05, which was 127.75 higher than the previous day. The implied volatity was 40.25, the open interest changed by 50 which increased total open position to 240
On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 165.3, which was 7.35 higher than the previous day. The implied volatity was 34.04, the open interest changed by 55 which increased total open position to 190
On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 157.95, which was -42.05 lower than the previous day. The implied volatity was 33.44, the open interest changed by 41 which increased total open position to 134
On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 200, which was 18.20 higher than the previous day. The implied volatity was 30.48, the open interest changed by 29 which increased total open position to 92
On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 181.8, which was -7.50 lower than the previous day. The implied volatity was 31.44, the open interest changed by 11 which increased total open position to 63
On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 189.3, which was -16.70 lower than the previous day. The implied volatity was 31.66, the open interest changed by 19 which increased total open position to 51
On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 206, which was -23.10 lower than the previous day. The implied volatity was 32.74, the open interest changed by 24 which increased total open position to 31
On 11 Dec TRENT was trading at 7063.30. The strike last trading price was 229.1, which was -35.50 lower than the previous day. The implied volatity was 37.03, the open interest changed by 1 which increased total open position to 8
On 10 Dec TRENT was trading at 6878.05. The strike last trading price was 264.6, which was 4.60 higher than the previous day. The implied volatity was 33.66, the open interest changed by 0 which decreased total open position to 6
On 9 Dec TRENT was trading at 6949.70. The strike last trading price was 260, which was 0.00 lower than the previous day. The implied volatity was 35.10, the open interest changed by 0 which decreased total open position to 3
On 6 Dec TRENT was trading at 6999.95. The strike last trading price was 260, which was -86.00 lower than the previous day. The implied volatity was 36.34, the open interest changed by 1 which increased total open position to 2
On 5 Dec TRENT was trading at 6970.10. The strike last trading price was 346, 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 4 Dec TRENT was trading at 6823.80. The strike last trading price was 346, which was -24.60 lower than the previous day. The implied volatity was 38.71, the open interest changed by 2 which increased total open position to 2
On 3 Dec TRENT was trading at 6841.35. The strike last trading price was 370.6, which was 0.00 lower than the previous day. The implied volatity was 1.42, 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 370.6, which was 0.00 lower than the previous day. The implied volatity was 1.09, 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 370.6, which was 0.00 lower than the previous day. The implied volatity was 1.02, 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 370.6, which was 0.00 lower than the previous day. The implied volatity was 0.88, 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 370.6, which was 0.00 lower than the previous day. The implied volatity was 1.64, the open interest changed by 0 which decreased total open position to 0
On 26 Nov TRENT was trading at 6669.35. The strike last trading price was 370.6, 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 370.6, which was 0.00 lower than the previous day. The implied volatity was 1.02, 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 370.6, 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 21 Nov TRENT was trading at 6460.45. The strike last trading price was 370.6, 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 370.6, 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 370.6, 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 370.6, 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 370.6, 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 370.6, which was 370.60 higher than the previous day. The implied volatity was 1.71, 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 3.06, the open interest changed by 0 which decreased total open position to 0