`
[--[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 7000 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5490.45 1.4 -0.9 - 1,956 -288 4,468
23 Jan 5733.60 2.3 -0.30 - 2,145 -155 4,756
22 Jan 5626.35 2.6 -2.30 - 3,481 -345 4,911
21 Jan 5736.95 4.9 -8.45 - 9,138 211 5,260
20 Jan 6090.00 13.35 -10.20 52.41 5,916 639 5,049
17 Jan 6216.55 23.55 -6.45 45.66 5,188 -131 4,412
16 Jan 6211.55 30 -10.10 46.02 10,277 1,413 4,536
15 Jan 6390.25 40.1 18.00 39.88 14,747 -156 3,129
14 Jan 6161.15 22.1 -4.45 42.56 3,299 105 3,274
13 Jan 6224.40 26.55 -42.50 40.25 5,559 628 3,169
10 Jan 6584.10 69.05 -18.95 33.36 4,573 31 2,536
9 Jan 6621.70 88 -23.15 33.39 3,433 129 2,502
8 Jan 6699.10 111.15 -73.85 33.04 9,313 623 2,383
7 Jan 6874.30 185 -66.50 34.27 5,228 397 1,723
6 Jan 6998.35 251.5 -190.25 32.70 2,608 260 1,327
3 Jan 7307.70 441.75 -4.20 30.68 638 -68 1,068
2 Jan 7321.00 445.95 133.70 29.23 1,528 -136 1,246
1 Jan 7068.05 312.25 -8.95 29.90 1,256 43 1,388
31 Dec 7123.35 321.2 59.20 28.49 5,334 -118 1,349
30 Dec 6954.35 262 -86.05 30.24 3,903 393 1,487
27 Dec 7118.30 348.05 39.55 28.20 1,643 -111 1,094
26 Dec 7063.70 308.5 7.50 27.82 3,379 357 1,208
24 Dec 7007.15 301 3.00 30.20 2,779 271 854
23 Dec 6946.00 298 -2.00 32.10 1,859 169 581
20 Dec 6831.55 300 -99.95 34.75 467 101 413
19 Dec 7092.00 399.95 -2.35 32.02 346 89 313
18 Dec 7113.75 402.3 107.30 30.64 485 -1 226
17 Dec 6941.65 295 -51.95 30.87 141 19 225
16 Dec 7000.35 346.95 -13.00 32.06 171 60 206
13 Dec 7000.25 359.95 -10.85 31.24 67 21 145
12 Dec 7012.50 370.8 -30.20 32.23 122 36 125
11 Dec 7063.30 401 73.25 31.39 89 -10 94
10 Dec 6878.05 327.75 -25.50 33.26 52 31 105
9 Dec 6949.70 353.25 -41.75 32.79 50 18 74
6 Dec 6999.95 395 -31.00 32.70 87 27 55
5 Dec 6970.10 426 149.85 31.42 15 2 28
4 Dec 6823.80 276.15 -18.85 28.07 14 3 25
3 Dec 6841.35 295 -5.00 29.44 28 15 23
2 Dec 6805.30 300 -24.00 31.18 4 1 8
29 Nov 6795.40 324 43.30 32.75 6 3 7
28 Nov 6743.20 280.7 -71.75 28.94 4 -1 3
27 Nov 6845.10 352.45 102.45 31.71 3 2 4
26 Nov 6669.35 250 0.00 0.00 0 0 0
22 Nov 6652.80 250 0.00 0.00 0 0 0
21 Nov 6460.45 250 0.00 0.00 0 0 2
20 Nov 6423.85 250 0.00 37.00 1 1 1
19 Nov 6423.85 250 -33.00 37.00 1 0 1
14 Nov 6463.00 283 0.00 0.00 0 0 1
13 Nov 6498.25 283 0.00 0.00 0 0 1
12 Nov 6528.55 283 105.50 34.88 1 0 1
11 Nov 6480.70 177.5 0.00 0.00 0 0 0
8 Nov 6298.95 177.5 -123.10 32.00 4 2 3
7 Nov 6505.50 300.6 -399.40 34.49 3 -1 0
6 Nov 6955.45 700 700.00 47.97 1 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 7000 expiring on 30JAN2025

Delta for 7000 CE is -

Historical price for 7000 CE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 1.4, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by -288 which decreased total open position to 4468


On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 2.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -155 which decreased total open position to 4756


On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 2.6, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -345 which decreased total open position to 4911


On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 4.9, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 211 which increased total open position to 5260


On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 13.35, which was -10.20 lower than the previous day. The implied volatity was 52.41, the open interest changed by 639 which increased total open position to 5049


On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 23.55, which was -6.45 lower than the previous day. The implied volatity was 45.66, the open interest changed by -131 which decreased total open position to 4412


On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 30, which was -10.10 lower than the previous day. The implied volatity was 46.02, the open interest changed by 1413 which increased total open position to 4536


On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 40.1, which was 18.00 higher than the previous day. The implied volatity was 39.88, the open interest changed by -156 which decreased total open position to 3129


On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 22.1, which was -4.45 lower than the previous day. The implied volatity was 42.56, the open interest changed by 105 which increased total open position to 3274


On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 26.55, which was -42.50 lower than the previous day. The implied volatity was 40.25, the open interest changed by 628 which increased total open position to 3169


On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 69.05, which was -18.95 lower than the previous day. The implied volatity was 33.36, the open interest changed by 31 which increased total open position to 2536


On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 88, which was -23.15 lower than the previous day. The implied volatity was 33.39, the open interest changed by 129 which increased total open position to 2502


On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 111.15, which was -73.85 lower than the previous day. The implied volatity was 33.04, the open interest changed by 623 which increased total open position to 2383


On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 185, which was -66.50 lower than the previous day. The implied volatity was 34.27, the open interest changed by 397 which increased total open position to 1723


On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 251.5, which was -190.25 lower than the previous day. The implied volatity was 32.70, the open interest changed by 260 which increased total open position to 1327


On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 441.75, which was -4.20 lower than the previous day. The implied volatity was 30.68, the open interest changed by -68 which decreased total open position to 1068


On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 445.95, which was 133.70 higher than the previous day. The implied volatity was 29.23, the open interest changed by -136 which decreased total open position to 1246


On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 312.25, which was -8.95 lower than the previous day. The implied volatity was 29.90, the open interest changed by 43 which increased total open position to 1388


On 31 Dec TRENT was trading at 7123.35. The strike last trading price was 321.2, which was 59.20 higher than the previous day. The implied volatity was 28.49, the open interest changed by -118 which decreased total open position to 1349


On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 262, which was -86.05 lower than the previous day. The implied volatity was 30.24, the open interest changed by 393 which increased total open position to 1487


On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 348.05, which was 39.55 higher than the previous day. The implied volatity was 28.20, the open interest changed by -111 which decreased total open position to 1094


On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 308.5, which was 7.50 higher than the previous day. The implied volatity was 27.82, the open interest changed by 357 which increased total open position to 1208


On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 301, which was 3.00 higher than the previous day. The implied volatity was 30.20, the open interest changed by 271 which increased total open position to 854


On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 298, which was -2.00 lower than the previous day. The implied volatity was 32.10, the open interest changed by 169 which increased total open position to 581


On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 300, which was -99.95 lower than the previous day. The implied volatity was 34.75, the open interest changed by 101 which increased total open position to 413


On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 399.95, which was -2.35 lower than the previous day. The implied volatity was 32.02, the open interest changed by 89 which increased total open position to 313


On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 402.3, which was 107.30 higher than the previous day. The implied volatity was 30.64, the open interest changed by -1 which decreased total open position to 226


On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 295, which was -51.95 lower than the previous day. The implied volatity was 30.87, the open interest changed by 19 which increased total open position to 225


On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 346.95, which was -13.00 lower than the previous day. The implied volatity was 32.06, the open interest changed by 60 which increased total open position to 206


On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 359.95, which was -10.85 lower than the previous day. The implied volatity was 31.24, the open interest changed by 21 which increased total open position to 145


On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 370.8, which was -30.20 lower than the previous day. The implied volatity was 32.23, the open interest changed by 36 which increased total open position to 125


On 11 Dec TRENT was trading at 7063.30. The strike last trading price was 401, which was 73.25 higher than the previous day. The implied volatity was 31.39, the open interest changed by -10 which decreased total open position to 94


On 10 Dec TRENT was trading at 6878.05. The strike last trading price was 327.75, which was -25.50 lower than the previous day. The implied volatity was 33.26, the open interest changed by 31 which increased total open position to 105


On 9 Dec TRENT was trading at 6949.70. The strike last trading price was 353.25, which was -41.75 lower than the previous day. The implied volatity was 32.79, the open interest changed by 18 which increased total open position to 74


On 6 Dec TRENT was trading at 6999.95. The strike last trading price was 395, which was -31.00 lower than the previous day. The implied volatity was 32.70, the open interest changed by 27 which increased total open position to 55


On 5 Dec TRENT was trading at 6970.10. The strike last trading price was 426, which was 149.85 higher than the previous day. The implied volatity was 31.42, the open interest changed by 2 which increased total open position to 28


On 4 Dec TRENT was trading at 6823.80. The strike last trading price was 276.15, which was -18.85 lower than the previous day. The implied volatity was 28.07, the open interest changed by 3 which increased total open position to 25


On 3 Dec TRENT was trading at 6841.35. The strike last trading price was 295, which was -5.00 lower than the previous day. The implied volatity was 29.44, the open interest changed by 15 which increased total open position to 23


On 2 Dec TRENT was trading at 6805.30. The strike last trading price was 300, which was -24.00 lower than the previous day. The implied volatity was 31.18, the open interest changed by 1 which increased total open position to 8


On 29 Nov TRENT was trading at 6795.40. The strike last trading price was 324, which was 43.30 higher than the previous day. The implied volatity was 32.75, the open interest changed by 3 which increased total open position to 7


On 28 Nov TRENT was trading at 6743.20. The strike last trading price was 280.7, which was -71.75 lower than the previous day. The implied volatity was 28.94, the open interest changed by -1 which decreased total open position to 3


On 27 Nov TRENT was trading at 6845.10. The strike last trading price was 352.45, which was 102.45 higher than the previous day. The implied volatity was 31.71, the open interest changed by 2 which increased total open position to 4


On 26 Nov TRENT was trading at 6669.35. The strike last trading price was 250, 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 22 Nov TRENT was trading at 6652.80. The strike last trading price was 250, 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 250, 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 2


On 20 Nov TRENT was trading at 6423.85. The strike last trading price was 250, which was 0.00 lower than the previous day. The implied volatity was 37.00, the open interest changed by 1 which increased total open position to 1


On 19 Nov TRENT was trading at 6423.85. The strike last trading price was 250, which was -33.00 lower than the previous day. The implied volatity was 37.00, the open interest changed by 0 which decreased total open position to 1


On 14 Nov TRENT was trading at 6463.00. The strike last trading price was 283, 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 283, 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 12 Nov TRENT was trading at 6528.55. The strike last trading price was 283, which was 105.50 higher than the previous day. The implied volatity was 34.88, the open interest changed by 0 which decreased total open position to 1


On 11 Nov TRENT was trading at 6480.70. The strike last trading price was 177.5, 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 8 Nov TRENT was trading at 6298.95. The strike last trading price was 177.5, which was -123.10 lower than the previous day. The implied volatity was 32.00, the open interest changed by 2 which increased total open position to 3


On 7 Nov TRENT was trading at 6505.50. The strike last trading price was 300.6, which was -399.40 lower than the previous day. The implied volatity was 34.49, the open interest changed by -1 which decreased total open position to 0


On 6 Nov TRENT was trading at 6955.45. The strike last trading price was 700, which was 700.00 higher than the previous day. The implied volatity was 47.97, 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 7000 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5490.45 1495 238.6 - 48 -19 1,051
23 Jan 5733.60 1253 -101.70 - 24 -16 1,071
22 Jan 5626.35 1354.7 89.70 - 123 -84 1,084
21 Jan 5736.95 1265 355.00 - 99 -81 1,169
20 Jan 6090.00 910 130.00 48.53 50 4 1,253
17 Jan 6216.55 780 -15.00 35.51 28 2 1,248
16 Jan 6211.55 795 173.25 54.23 91 -10 1,246
15 Jan 6390.25 621.75 -209.25 42.81 258 -32 1,256
14 Jan 6161.15 831 43.50 42.33 73 -36 1,289
13 Jan 6224.40 787.5 316.95 48.03 201 -40 1,325
10 Jan 6584.10 470.55 41.55 34.36 274 -49 1,365
9 Jan 6621.70 429 32.95 33.61 138 -19 1,414
8 Jan 6699.10 396.05 90.75 35.36 1,217 -141 1,434
7 Jan 6874.30 305.3 58.30 35.52 2,842 8 1,577
6 Jan 6998.35 247 140.30 36.93 6,857 -351 1,574
3 Jan 7307.70 106.7 4.75 30.83 4,061 248 1,929
2 Jan 7321.00 101.95 -78.65 30.12 3,116 142 1,784
1 Jan 7068.05 180.6 1.60 30.96 1,813 153 1,643
31 Dec 7123.35 179 -46.45 31.51 2,738 167 1,489
30 Dec 6954.35 225.45 68.55 29.95 4,364 240 1,327
27 Dec 7118.30 156.9 -39.10 28.05 2,368 61 1,095
26 Dec 7063.70 196 -51.30 29.44 2,308 385 1,038
24 Dec 7007.15 247.3 -36.00 31.55 1,237 60 655
23 Dec 6946.00 283.3 -107.60 32.98 861 113 595
20 Dec 6831.55 390.9 149.95 40.09 460 56 476
19 Dec 7092.00 240.95 10.90 33.93 312 90 418
18 Dec 7113.75 230.05 -63.95 33.16 193 68 327
17 Dec 6941.65 294 29.00 30.65 80 37 257
16 Dec 7000.35 265 -9.00 31.32 82 49 219
13 Dec 7000.25 274 -21.80 31.43 65 40 170
12 Dec 7012.50 295.8 15.80 33.11 81 57 130
11 Dec 7063.30 280 -120.00 33.78 35 -9 70
10 Dec 6878.05 400 55.00 37.36 4 1 78
9 Dec 6949.70 345 10.00 34.31 6 3 76
6 Dec 6999.95 335 39.35 35.01 97 59 73
5 Dec 6970.10 295.65 -129.35 33.87 10 0 13
4 Dec 6823.80 425 29.00 36.64 3 2 13
3 Dec 6841.35 396 -1.70 33.80 3 1 9
2 Dec 6805.30 397.7 -17.30 32.14 1 0 7
29 Nov 6795.40 415 -25.00 32.72 3 0 6
28 Nov 6743.20 440 -60.00 34.06 4 2 4
27 Nov 6845.10 500 0.00 0.00 0 1 0
26 Nov 6669.35 500 -50.00 33.26 1 0 1
22 Nov 6652.80 550 0.00 0.00 0 0 0
21 Nov 6460.45 550 0.00 0.00 0 0 1
20 Nov 6423.85 550 0.00 0.00 0 0 0
19 Nov 6423.85 550 0.00 0.00 0 0 0
14 Nov 6463.00 550 0.00 0.00 0 0 0
13 Nov 6498.25 550 0.00 0.00 0 0 0
12 Nov 6528.55 550 0.00 0.00 0 0 0
11 Nov 6480.70 550 0.00 0.00 0 0 0
8 Nov 6298.95 550 0.00 0.00 0 0 0
7 Nov 6505.50 550 0.00 0.00 0 0 1
6 Nov 6955.45 550 0.00 0.00 0 0 1
5 Nov 6968.35 550 550.00 45.41 1 0 0
4 Nov 7063.75 0 1.62 0 0 0


For Trent Ltd - strike price 7000 expiring on 30JAN2025

Delta for 7000 PE is -

Historical price for 7000 PE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 1495, which was 238.6 higher than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 1051


On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 1253, which was -101.70 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 1071


On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 1354.7, which was 89.70 higher than the previous day. The implied volatity was -, the open interest changed by -84 which decreased total open position to 1084


On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 1265, which was 355.00 higher than the previous day. The implied volatity was -, the open interest changed by -81 which decreased total open position to 1169


On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 910, which was 130.00 higher than the previous day. The implied volatity was 48.53, the open interest changed by 4 which increased total open position to 1253


On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 780, which was -15.00 lower than the previous day. The implied volatity was 35.51, the open interest changed by 2 which increased total open position to 1248


On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 795, which was 173.25 higher than the previous day. The implied volatity was 54.23, the open interest changed by -10 which decreased total open position to 1246


On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 621.75, which was -209.25 lower than the previous day. The implied volatity was 42.81, the open interest changed by -32 which decreased total open position to 1256


On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 831, which was 43.50 higher than the previous day. The implied volatity was 42.33, the open interest changed by -36 which decreased total open position to 1289


On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 787.5, which was 316.95 higher than the previous day. The implied volatity was 48.03, the open interest changed by -40 which decreased total open position to 1325


On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 470.55, which was 41.55 higher than the previous day. The implied volatity was 34.36, the open interest changed by -49 which decreased total open position to 1365


On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 429, which was 32.95 higher than the previous day. The implied volatity was 33.61, the open interest changed by -19 which decreased total open position to 1414


On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 396.05, which was 90.75 higher than the previous day. The implied volatity was 35.36, the open interest changed by -141 which decreased total open position to 1434


On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 305.3, which was 58.30 higher than the previous day. The implied volatity was 35.52, the open interest changed by 8 which increased total open position to 1577


On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 247, which was 140.30 higher than the previous day. The implied volatity was 36.93, the open interest changed by -351 which decreased total open position to 1574


On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 106.7, which was 4.75 higher than the previous day. The implied volatity was 30.83, the open interest changed by 248 which increased total open position to 1929


On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 101.95, which was -78.65 lower than the previous day. The implied volatity was 30.12, the open interest changed by 142 which increased total open position to 1784


On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 180.6, which was 1.60 higher than the previous day. The implied volatity was 30.96, the open interest changed by 153 which increased total open position to 1643


On 31 Dec TRENT was trading at 7123.35. The strike last trading price was 179, which was -46.45 lower than the previous day. The implied volatity was 31.51, the open interest changed by 167 which increased total open position to 1489


On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 225.45, which was 68.55 higher than the previous day. The implied volatity was 29.95, the open interest changed by 240 which increased total open position to 1327


On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 156.9, which was -39.10 lower than the previous day. The implied volatity was 28.05, the open interest changed by 61 which increased total open position to 1095


On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 196, which was -51.30 lower than the previous day. The implied volatity was 29.44, the open interest changed by 385 which increased total open position to 1038


On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 247.3, which was -36.00 lower than the previous day. The implied volatity was 31.55, the open interest changed by 60 which increased total open position to 655


On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 283.3, which was -107.60 lower than the previous day. The implied volatity was 32.98, the open interest changed by 113 which increased total open position to 595


On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 390.9, which was 149.95 higher than the previous day. The implied volatity was 40.09, the open interest changed by 56 which increased total open position to 476


On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 240.95, which was 10.90 higher than the previous day. The implied volatity was 33.93, the open interest changed by 90 which increased total open position to 418


On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 230.05, which was -63.95 lower than the previous day. The implied volatity was 33.16, the open interest changed by 68 which increased total open position to 327


On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 294, which was 29.00 higher than the previous day. The implied volatity was 30.65, the open interest changed by 37 which increased total open position to 257


On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 265, which was -9.00 lower than the previous day. The implied volatity was 31.32, the open interest changed by 49 which increased total open position to 219


On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 274, which was -21.80 lower than the previous day. The implied volatity was 31.43, the open interest changed by 40 which increased total open position to 170


On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 295.8, which was 15.80 higher than the previous day. The implied volatity was 33.11, the open interest changed by 57 which increased total open position to 130


On 11 Dec TRENT was trading at 7063.30. The strike last trading price was 280, which was -120.00 lower than the previous day. The implied volatity was 33.78, the open interest changed by -9 which decreased total open position to 70


On 10 Dec TRENT was trading at 6878.05. The strike last trading price was 400, which was 55.00 higher than the previous day. The implied volatity was 37.36, the open interest changed by 1 which increased total open position to 78


On 9 Dec TRENT was trading at 6949.70. The strike last trading price was 345, which was 10.00 higher than the previous day. The implied volatity was 34.31, the open interest changed by 3 which increased total open position to 76


On 6 Dec TRENT was trading at 6999.95. The strike last trading price was 335, which was 39.35 higher than the previous day. The implied volatity was 35.01, the open interest changed by 59 which increased total open position to 73


On 5 Dec TRENT was trading at 6970.10. The strike last trading price was 295.65, which was -129.35 lower than the previous day. The implied volatity was 33.87, the open interest changed by 0 which decreased total open position to 13


On 4 Dec TRENT was trading at 6823.80. The strike last trading price was 425, which was 29.00 higher than the previous day. The implied volatity was 36.64, the open interest changed by 2 which increased total open position to 13


On 3 Dec TRENT was trading at 6841.35. The strike last trading price was 396, which was -1.70 lower than the previous day. The implied volatity was 33.80, the open interest changed by 1 which increased total open position to 9


On 2 Dec TRENT was trading at 6805.30. The strike last trading price was 397.7, which was -17.30 lower than the previous day. The implied volatity was 32.14, the open interest changed by 0 which decreased total open position to 7


On 29 Nov TRENT was trading at 6795.40. The strike last trading price was 415, which was -25.00 lower than the previous day. The implied volatity was 32.72, the open interest changed by 0 which decreased total open position to 6


On 28 Nov TRENT was trading at 6743.20. The strike last trading price was 440, which was -60.00 lower than the previous day. The implied volatity was 34.06, the open interest changed by 2 which increased total open position to 4


On 27 Nov TRENT was trading at 6845.10. The strike last trading price was 500, 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 26 Nov TRENT was trading at 6669.35. The strike last trading price was 500, which was -50.00 lower than the previous day. The implied volatity was 33.26, 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 550, 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 550, 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 20 Nov TRENT was trading at 6423.85. The strike last trading price was 550, 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 19 Nov TRENT was trading at 6423.85. The strike last trading price was 550, 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 14 Nov TRENT was trading at 6463.00. The strike last trading price was 550, 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 Nov TRENT was trading at 6498.25. The strike last trading price was 550, 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 Nov TRENT was trading at 6528.55. The strike last trading price was 550, 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 550, 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 8 Nov TRENT was trading at 6298.95. The strike last trading price was 550, 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 7 Nov TRENT was trading at 6505.50. The strike last trading price was 550, 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 6 Nov TRENT was trading at 6955.45. The strike last trading price was 550, 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 5 Nov TRENT was trading at 6968.35. The strike last trading price was 550, which was 550.00 higher than the previous day. The implied volatity was 45.41, 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 1.62, the open interest changed by 0 which decreased total open position to 0