Historical option data for TRENT
18 Jun 2026 04:10 PM IST
| TRENT 30-Jun-2026 (11d) 3000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.86
Vega: 0.01
Theta: -1.32
Gamma: 0.00121
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 3179.70 | 185 | 53 (40.15%) | 31.47 | 4,174 | -605 | 2,676 | |||||||||
| 17 Jun | 3102.80 | 133.15 | 108.15 (432.60%) | 26.41 | 58,493 | -658 | 3,278 | |||||||||
| 16 Jun | 2897.80 | 24.9 | -9.1 (-26.76%) | 26.27 | 3,646 | 136 | 3,924 | |||||||||
| 15 Jun | 2901.10 | 33.8 | 22.8 (207.27%) | 29.15 | 14,720 | 268 | 3,792 | |||||||||
| 12 Jun | 2755.30 | 10.8 | 1.8 (20.00%) | 30.34 | 1,683 | -12 | 3,522 | |||||||||
| 11 Jun | 2710.90 | 9.75 | -4.25 (-30.36%) | 31.91 | 2,105 | 325 | 3,534 | |||||||||
| 10 Jun | 2754.70 | 14.3 | -1.7 (-10.62%) | 31.75 | 4,269 | -300 | 3,209 | |||||||||
| 9 Jun | 2771.30 | 15.4 | 1.4 (10.00%) | 30.19 | 4,049 | -201 | 3,508 | |||||||||
| 8 Jun | 2724.10 | 13.2 | -6.8 (-34.00%) | 33.04 | 2,268 | 114 | 3,722 | |||||||||
| 5 Jun | 2774.20 | 19.45 | -8.25 (-29.78%) | 29.5 | 3,183 | 410 | 3,609 | |||||||||
| 4 Jun | 2837.60 | 26.9 | -32 (-54.33%) | 25.76 | 5,655 | 3,195 | 3,195 | |||||||||
| 29 Apr | 4228.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 4253.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 4260.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 4297.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 4251.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 4434.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 4390.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 4242.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 4107.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 4083.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 3978.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 3875.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 3916.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 3850.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 3905.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 3823.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 3833.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 3550.60 | 475.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Trent Ltd - strike price 3000 expiring on 30JUN2026
Delta for 3000 CE is 0.86
Historical price for 3000 CE is as follows
On 18 Jun TRENT was trading at 3179.70. The strike last trading price was 185, which was 53 higher than the previous day. The implied volatity was 31.47, the open interest changed by -605 which decreased total open position to 2676
On 17 Jun TRENT was trading at 3102.80. The strike last trading price was 133.15, which was 108.15 higher than the previous day. The implied volatity was 26.41, the open interest changed by -658 which decreased total open position to 3278
On 16 Jun TRENT was trading at 2897.80. The strike last trading price was 24.9, which was -9.1 lower than the previous day. The implied volatity was 26.27, the open interest changed by 136 which increased total open position to 3924
On 15 Jun TRENT was trading at 2901.10. The strike last trading price was 33.8, which was 22.8 higher than the previous day. The implied volatity was 29.15, the open interest changed by 268 which increased total open position to 3792
On 12 Jun TRENT was trading at 2755.30. The strike last trading price was 10.8, which was 1.8 higher than the previous day. The implied volatity was 30.34, the open interest changed by -12 which decreased total open position to 3522
On 11 Jun TRENT was trading at 2710.90. The strike last trading price was 9.75, which was -4.25 lower than the previous day. The implied volatity was 31.91, the open interest changed by 325 which increased total open position to 3534
On 10 Jun TRENT was trading at 2754.70. The strike last trading price was 14.3, which was -1.7 lower than the previous day. The implied volatity was 31.75, the open interest changed by -300 which decreased total open position to 3209
On 9 Jun TRENT was trading at 2771.30. The strike last trading price was 15.4, which was 1.4 higher than the previous day. The implied volatity was 30.19, the open interest changed by -201 which decreased total open position to 3508
On 8 Jun TRENT was trading at 2724.10. The strike last trading price was 13.2, which was -6.8 lower than the previous day. The implied volatity was 33.04, the open interest changed by 114 which increased total open position to 3722
On 5 Jun TRENT was trading at 2774.20. The strike last trading price was 19.45, which was -8.25 lower than the previous day. The implied volatity was 29.5, the open interest changed by 410 which increased total open position to 3609
On 4 Jun TRENT was trading at 2837.60. The strike last trading price was 26.9, which was -32 lower than the previous day. The implied volatity was 25.76, the open interest changed by 3195 which increased total open position to 3195
On 29 Apr TRENT was trading at 4228.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr TRENT was trading at 4253.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr TRENT was trading at 4260.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr TRENT was trading at 4297.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr TRENT was trading at 4251.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr TRENT was trading at 4434.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr TRENT was trading at 4390.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr TRENT was trading at 4242.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr TRENT was trading at 4107.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr TRENT was trading at 4083.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr TRENT was trading at 3978.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr TRENT was trading at 3875.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr TRENT was trading at 3916.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr TRENT was trading at 3850.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr TRENT was trading at 3905.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr TRENT was trading at 3823.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr TRENT was trading at 3833.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr TRENT was trading at 3550.60. The strike last trading price was 475.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TRENT 30-Jun-2026 (11d) 3000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.14
Vega: 0.01
Theta: -1.31
Gamma: 0.00121
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 3179.70 | 13.4 | -19.85 (-59.70%) | 31.39 | 8,702 | 639 | 4,411 |
| 17 Jun | 3102.80 | 32 | -100 (-75.76%) | 32.32 | 22,755 | 2,889 | 3,772 |
| 16 Jun | 2897.80 | 132 | 6.05 (4.80%) | 31.21 | 99 | -13 | 882 |
| 15 Jun | 2901.10 | 125.25 | -115.75 (-48.03%) | 29.19 | 439 | -45 | 895 |
| 12 Jun | 2755.30 | 242.55 | -55.85 (-18.72%) | 26.82 | 6 | -5 | 940 |
| 11 Jun | 2710.90 | 298.4 | 62.5 (26.49%) | 40.24 | 18 | -11 | 945 |
| 10 Jun | 2754.70 | 235.9 | -5.95 (-2.46%) | 39.33 | 14 | -7 | 957 |
| 9 Jun | 2771.30 | 241.25 | -54.75 (-18.50%) | 35.26 | 9 | -3 | 966 |
| 8 Jun | 2724.10 | 296 | 50.85 (20.74%) | 39.39 | 6 | -1 | 970 |
| 5 Jun | 2774.20 | 245.15 | 8.05 (3.40%) | 38.43 | 4 | -1 | 972 |
| 4 Jun | 2837.60 | 231.3 | -65.9 (-22.17%) | 46.38 | 18 | 973 | 973 |
| 29 Apr | 4228.30 | - | - | - | 0 | 0 | 0 |
| 28 Apr | 4253.90 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 4260.80 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 4297.30 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 4251.40 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 4434.50 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 4390.50 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 4242.80 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 4107.70 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 4083.30 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 3978.20 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 3875.40 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 3916.50 | - | - | - | 0 | 0 | 0 |
| 9 Apr | 3850.70 | - | - | - | 0 | 0 | 0 |
| 8 Apr | 3905.00 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 3823.00 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 3833.60 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 3550.60 | 125.65 | 0 (0.00%) | 7.99 | 0 | 0 | 0 |
For Trent Ltd - strike price 3000 expiring on 30JUN2026
Delta for 3000 PE is -0.14
Historical price for 3000 PE is as follows
On 18 Jun TRENT was trading at 3179.70. The strike last trading price was 13.4, which was -19.85 lower than the previous day. The implied volatity was 31.39, the open interest changed by 639 which increased total open position to 4411
On 17 Jun TRENT was trading at 3102.80. The strike last trading price was 32, which was -100 lower than the previous day. The implied volatity was 32.32, the open interest changed by 2889 which increased total open position to 3772
On 16 Jun TRENT was trading at 2897.80. The strike last trading price was 132, which was 6.05 higher than the previous day. The implied volatity was 31.21, the open interest changed by -13 which decreased total open position to 882
On 15 Jun TRENT was trading at 2901.10. The strike last trading price was 125.25, which was -115.75 lower than the previous day. The implied volatity was 29.19, the open interest changed by -45 which decreased total open position to 895
On 12 Jun TRENT was trading at 2755.30. The strike last trading price was 242.55, which was -55.85 lower than the previous day. The implied volatity was 26.82, the open interest changed by -5 which decreased total open position to 940
On 11 Jun TRENT was trading at 2710.90. The strike last trading price was 298.4, which was 62.5 higher than the previous day. The implied volatity was 40.24, the open interest changed by -11 which decreased total open position to 945
On 10 Jun TRENT was trading at 2754.70. The strike last trading price was 235.9, which was -5.95 lower than the previous day. The implied volatity was 39.33, the open interest changed by -7 which decreased total open position to 957
On 9 Jun TRENT was trading at 2771.30. The strike last trading price was 241.25, which was -54.75 lower than the previous day. The implied volatity was 35.26, the open interest changed by -3 which decreased total open position to 966
On 8 Jun TRENT was trading at 2724.10. The strike last trading price was 296, which was 50.85 higher than the previous day. The implied volatity was 39.39, the open interest changed by -1 which decreased total open position to 970
On 5 Jun TRENT was trading at 2774.20. The strike last trading price was 245.15, which was 8.05 higher than the previous day. The implied volatity was 38.43, the open interest changed by -1 which decreased total open position to 972
On 4 Jun TRENT was trading at 2837.60. The strike last trading price was 231.3, which was -65.9 lower than the previous day. The implied volatity was 46.38, the open interest changed by 973 which increased total open position to 973
On 29 Apr TRENT was trading at 4228.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr TRENT was trading at 4253.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr TRENT was trading at 4260.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr TRENT was trading at 4297.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr TRENT was trading at 4251.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr TRENT was trading at 4434.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr TRENT was trading at 4390.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr TRENT was trading at 4242.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr TRENT was trading at 4107.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr TRENT was trading at 4083.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr TRENT was trading at 3978.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr TRENT was trading at 3875.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr TRENT was trading at 3916.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr TRENT was trading at 3850.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr TRENT was trading at 3905.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr TRENT was trading at 3823.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr TRENT was trading at 3833.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr TRENT was trading at 3550.60. The strike last trading price was 125.65, which was 0 lower than the previous day. The implied volatity was 7.99, the open interest changed by 0 which decreased total open position to 0
