TRENT
Trent Ltd
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