Historical option data for TRENT
25 Jun 2026 01:56 PM IST
| TRENT 30-Jun-2026 (5d) 3040 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.97
Vega: 0
Theta: -0.35
Gamma: 0.00057
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Jun | 3261.60 | 210 | -17 (-7.49%) | 30.62 | 39 | -2 | 510 | |||||||||
| 24 Jun | 3247.00 | 228.2 | 105.2 (85.53%) | 40.89 | 64 | -3 | 510 | |||||||||
| 23 Jun | 3142.90 | 120.85 | -21.15 (-14.89%) | 32.44 | 308 | -45 | 514 | |||||||||
| 22 Jun | 3180.60 | 140 | -22 (-13.58%) | 31 | 44 | -6 | 560 | |||||||||
| 19 Jun | 3205.80 | 167 | 16 (10.60%) | 28.8 | 189 | -53 | 567 | |||||||||
| 18 Jun | 3179.70 | 151.5 | 45.5 (42.92%) | 18.45 | 1,220 | -174 | 622 | |||||||||
| 17 Jun | 3102.80 | 106.6 | 89.6 (527.06%) | 29.62 | 14,868 | 520 | 794 | |||||||||
| 16 Jun | 2897.80 | 16.8 | -7.2 (-30.00%) | 26.68 | 138 | 37 | 273 | |||||||||
| 15 Jun | 2901.10 | 23.5 | -36.5 (-60.83%) | 29.09 | 475 | 234 | 234 | |||||||||
For Trent Ltd - strike price 3040 expiring on 30JUN2026
Delta for 3040 CE is 0.97
Historical price for 3040 CE is as follows
On 25 Jun TRENT was trading at 3261.60. The strike last trading price was 210, which was -17 lower than the previous day. The implied volatity was 30.62, the open interest changed by -2 which decreased total open position to 510
On 24 Jun TRENT was trading at 3247.00. The strike last trading price was 228.2, which was 105.2 higher than the previous day. The implied volatity was 40.89, the open interest changed by -3 which decreased total open position to 510
On 23 Jun TRENT was trading at 3142.90. The strike last trading price was 120.85, which was -21.15 lower than the previous day. The implied volatity was 32.44, the open interest changed by -45 which decreased total open position to 514
On 22 Jun TRENT was trading at 3180.60. The strike last trading price was 140, which was -22 lower than the previous day. The implied volatity was 31, the open interest changed by -6 which decreased total open position to 560
On 19 Jun TRENT was trading at 3205.80. The strike last trading price was 167, which was 16 higher than the previous day. The implied volatity was 28.8, the open interest changed by -53 which decreased total open position to 567
On 18 Jun TRENT was trading at 3179.70. The strike last trading price was 151.5, which was 45.5 higher than the previous day. The implied volatity was 18.45, the open interest changed by -174 which decreased total open position to 622
On 17 Jun TRENT was trading at 3102.80. The strike last trading price was 106.6, which was 89.6 higher than the previous day. The implied volatity was 29.62, the open interest changed by 520 which increased total open position to 794
On 16 Jun TRENT was trading at 2897.80. The strike last trading price was 16.8, which was -7.2 lower than the previous day. The implied volatity was 26.68, the open interest changed by 37 which increased total open position to 273
On 15 Jun TRENT was trading at 2901.10. The strike last trading price was 23.5, which was -36.5 lower than the previous day. The implied volatity was 29.09, the open interest changed by 234 which increased total open position to 234
| TRENT 30-Jun-2026 (5d) 3040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0
Theta: -0.33
Gamma: 0.00053
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Jun | 3261.60 | 1.4 | -1.4 (-50.00%) | 31.16 | 226 | -55 | 1,304 |
| 24 Jun | 3247.00 | 2.5 | -8.9 (-78.07%) | 31.45 | 1,589 | 120 | 1,347 |
| 23 Jun | 3142.90 | 11.95 | 0.5 (4.37%) | 26.44 | 1,013 | -72 | 1,227 |
| 22 Jun | 3180.60 | 11.6 | -1.05 (-8.30%) | 29.59 | 874 | -83 | 1,299 |
| 19 Jun | 3205.80 | 11.5 | -8.45 (-42.36%) | 28.72 | 1,375 | -82 | 1,382 |
| 18 Jun | 3179.70 | 19.25 | -28.2 (-59.43%) | 30.51 | 3,186 | -5 | 1,468 |
| 17 Jun | 3102.80 | 45.95 | -202.75 (-81.52%) | 33.07 | 7,394 | 1,473 | 1,473 |
| 16 Jun | 2897.80 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Jun | 2901.10 | 0 | 0 | - | 0 | 0 | 0 |
For Trent Ltd - strike price 3040 expiring on 30JUN2026
Delta for 3040 PE is -0.03
Historical price for 3040 PE is as follows
On 25 Jun TRENT was trading at 3261.60. The strike last trading price was 1.4, which was -1.4 lower than the previous day. The implied volatity was 31.16, the open interest changed by -55 which decreased total open position to 1304
On 24 Jun TRENT was trading at 3247.00. The strike last trading price was 2.5, which was -8.9 lower than the previous day. The implied volatity was 31.45, the open interest changed by 120 which increased total open position to 1347
On 23 Jun TRENT was trading at 3142.90. The strike last trading price was 11.95, which was 0.5 higher than the previous day. The implied volatity was 26.44, the open interest changed by -72 which decreased total open position to 1227
On 22 Jun TRENT was trading at 3180.60. The strike last trading price was 11.6, which was -1.05 lower than the previous day. The implied volatity was 29.59, the open interest changed by -83 which decreased total open position to 1299
On 19 Jun TRENT was trading at 3205.80. The strike last trading price was 11.5, which was -8.45 lower than the previous day. The implied volatity was 28.72, the open interest changed by -82 which decreased total open position to 1382
On 18 Jun TRENT was trading at 3179.70. The strike last trading price was 19.25, which was -28.2 lower than the previous day. The implied volatity was 30.51, the open interest changed by -5 which decreased total open position to 1468
On 17 Jun TRENT was trading at 3102.80. The strike last trading price was 45.95, which was -202.75 lower than the previous day. The implied volatity was 33.07, the open interest changed by 1473 which increased total open position to 1473
On 16 Jun TRENT was trading at 2897.80. The strike last trading price was 0, 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
On 15 Jun TRENT was trading at 2901.10. The strike last trading price was 0, 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
