`
[--[65.84.65.76]--]
TRENT
Trent Ltd

5490.45 -243.15 (-4.24%)

Back to Option Chain


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