Historical option data for TRENT
25 Jun 2026 10:10 AM IST
| TRENT 30-Jun-2026 (5d) 3060 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.97
Vega: 0
Theta: -0.38
Gamma: 0.0006
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Jun | 3280.10 | 210.65 | 3.65 (1.76%) | 30.23 | 6 | 1 | 971 | |||||||||
| 24 Jun | 3247.00 | 212.8 | 107.8 (102.67%) | 43.21 | 277 | -43 | 970 | |||||||||
| 23 Jun | 3142.90 | 103.85 | -25.15 (-19.50%) | 30.11 | 165 | -59 | 1,017 | |||||||||
| 22 Jun | 3180.60 | 126.5 | -18.5 (-12.76%) | 23.36 | 123 | -40 | 1,077 | |||||||||
| 19 Jun | 3205.80 | 146.7 | 12.7 (9.48%) | 28.57 | 248 | -50 | 1,116 | |||||||||
| 18 Jun | 3179.70 | 137.1 | 42.1 (44.32%) | 21.38 | 1,832 | -199 | 1,260 | |||||||||
| 17 Jun | 3102.80 | 94.9 | 80.9 (577.86%) | 29.86 | 16,826 | 1,079 | 1,457 | |||||||||
| 16 Jun | 2897.80 | 14 | -6 (-30.00%) | 27.09 | 317 | 2 | 487 | |||||||||
| 15 Jun | 2901.10 | 19.5 | 12.5 (178.57%) | 29.13 | 1,102 | 425 | 484 | |||||||||
| 12 Jun | 2755.30 | 6.75 | -0.25 (-3.57%) | 31.4 | 19 | -4 | 59 | |||||||||
| 11 Jun | 2710.90 | 6.55 | -3.45 (-34.50%) | 33.22 | 46 | -1 | 68 | |||||||||
| 10 Jun | 2754.70 | 9.5 | -0.5 (-5.00%) | 33.03 | 46 | 15 | 68 | |||||||||
| 9 Jun | 2771.30 | 10.15 | 1.15 (12.78%) | 31.24 | 62 | -4 | 53 | |||||||||
| 8 Jun | 2724.10 | 8.8 | -5.2 (-37.14%) | 33.96 | 96 | 30 | 61 | |||||||||
| 5 Jun | 2774.20 | 14.15 | -40.4 (-74.06%) | 31.05 | 63 | 30 | 30 | |||||||||
For Trent Ltd - strike price 3060 expiring on 30JUN2026
Delta for 3060 CE is 0.97
Historical price for 3060 CE is as follows
On 25 Jun TRENT was trading at 3280.10. The strike last trading price was 210.65, which was 3.65 higher than the previous day. The implied volatity was 30.23, the open interest changed by 1 which increased total open position to 971
On 24 Jun TRENT was trading at 3247.00. The strike last trading price was 212.8, which was 107.8 higher than the previous day. The implied volatity was 43.21, the open interest changed by -43 which decreased total open position to 970
On 23 Jun TRENT was trading at 3142.90. The strike last trading price was 103.85, which was -25.15 lower than the previous day. The implied volatity was 30.11, the open interest changed by -59 which decreased total open position to 1017
On 22 Jun TRENT was trading at 3180.60. The strike last trading price was 126.5, which was -18.5 lower than the previous day. The implied volatity was 23.36, the open interest changed by -40 which decreased total open position to 1077
On 19 Jun TRENT was trading at 3205.80. The strike last trading price was 146.7, which was 12.7 higher than the previous day. The implied volatity was 28.57, the open interest changed by -50 which decreased total open position to 1116
On 18 Jun TRENT was trading at 3179.70. The strike last trading price was 137.1, which was 42.1 higher than the previous day. The implied volatity was 21.38, the open interest changed by -199 which decreased total open position to 1260
On 17 Jun TRENT was trading at 3102.80. The strike last trading price was 94.9, which was 80.9 higher than the previous day. The implied volatity was 29.86, the open interest changed by 1079 which increased total open position to 1457
On 16 Jun TRENT was trading at 2897.80. The strike last trading price was 14, which was -6 lower than the previous day. The implied volatity was 27.09, the open interest changed by 2 which increased total open position to 487
On 15 Jun TRENT was trading at 2901.10. The strike last trading price was 19.5, which was 12.5 higher than the previous day. The implied volatity was 29.13, the open interest changed by 425 which increased total open position to 484
On 12 Jun TRENT was trading at 2755.30. The strike last trading price was 6.75, which was -0.25 lower than the previous day. The implied volatity was 31.4, the open interest changed by -4 which decreased total open position to 59
On 11 Jun TRENT was trading at 2710.90. The strike last trading price was 6.55, which was -3.45 lower than the previous day. The implied volatity was 33.22, the open interest changed by -1 which decreased total open position to 68
On 10 Jun TRENT was trading at 2754.70. The strike last trading price was 9.5, which was -0.5 lower than the previous day. The implied volatity was 33.03, the open interest changed by 15 which increased total open position to 68
On 9 Jun TRENT was trading at 2771.30. The strike last trading price was 10.15, which was 1.15 higher than the previous day. The implied volatity was 31.24, the open interest changed by -4 which decreased total open position to 53
On 8 Jun TRENT was trading at 2724.10. The strike last trading price was 8.8, which was -5.2 lower than the previous day. The implied volatity was 33.96, the open interest changed by 30 which increased total open position to 61
On 5 Jun TRENT was trading at 2774.20. The strike last trading price was 14.15, which was -40.4 lower than the previous day. The implied volatity was 31.05, the open interest changed by 30 which increased total open position to 30
| TRENT 30-Jun-2026 (5d) 3060 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0
Theta: -0.34
Gamma: 0.00058
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Jun | 3280.10 | 1.5 | -1.9 (-55.88%) | 30.03 | 140 | 2 | 954 |
| 24 Jun | 3247.00 | 3.1 | -11.95 (-79.40%) | 30.36 | 1,242 | -136 | 952 |
| 23 Jun | 3142.90 | 15.95 | 0.95 (6.33%) | 26.17 | 1,021 | -83 | 1,089 |
| 22 Jun | 3180.60 | 14.95 | -0.65 (-4.17%) | 29.52 | 614 | 27 | 1,172 |
| 19 Jun | 3205.80 | 14.2 | -9.85 (-40.96%) | 28.32 | 618 | -17 | 1,191 |
| 18 Jun | 3179.70 | 23.7 | -32.35 (-57.72%) | 30.5 | 2,786 | 87 | 1,204 |
| 17 Jun | 3102.80 | 54.25 | -209.35 (-79.42%) | 33.37 | 4,636 | 1,118 | 1,118 |
| 16 Jun | 2897.80 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Jun | 2901.10 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Jun | 2755.30 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Jun | 2710.90 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Jun | 2754.70 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Jun | 2771.30 | 0 | 0 | - | 0 | 0 | 0 |
| 8 Jun | 2724.10 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Jun | 2774.20 | 0 | 0 | - | 0 | 0 | 0 |
For Trent Ltd - strike price 3060 expiring on 30JUN2026
Delta for 3060 PE is -0.03
Historical price for 3060 PE is as follows
On 25 Jun TRENT was trading at 3280.10. The strike last trading price was 1.5, which was -1.9 lower than the previous day. The implied volatity was 30.03, the open interest changed by 2 which increased total open position to 954
On 24 Jun TRENT was trading at 3247.00. The strike last trading price was 3.1, which was -11.95 lower than the previous day. The implied volatity was 30.36, the open interest changed by -136 which decreased total open position to 952
On 23 Jun TRENT was trading at 3142.90. The strike last trading price was 15.95, which was 0.95 higher than the previous day. The implied volatity was 26.17, the open interest changed by -83 which decreased total open position to 1089
On 22 Jun TRENT was trading at 3180.60. The strike last trading price was 14.95, which was -0.65 lower than the previous day. The implied volatity was 29.52, the open interest changed by 27 which increased total open position to 1172
On 19 Jun TRENT was trading at 3205.80. The strike last trading price was 14.2, which was -9.85 lower than the previous day. The implied volatity was 28.32, the open interest changed by -17 which decreased total open position to 1191
On 18 Jun TRENT was trading at 3179.70. The strike last trading price was 23.7, which was -32.35 lower than the previous day. The implied volatity was 30.5, the open interest changed by 87 which increased total open position to 1204
On 17 Jun TRENT was trading at 3102.80. The strike last trading price was 54.25, which was -209.35 lower than the previous day. The implied volatity was 33.37, the open interest changed by 1118 which increased total open position to 1118
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
On 12 Jun TRENT was trading at 2755.30. 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 11 Jun TRENT was trading at 2710.90. 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 10 Jun TRENT was trading at 2754.70. 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 9 Jun TRENT was trading at 2771.30. 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 8 Jun TRENT was trading at 2724.10. 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
On 5 Jun TRENT was trading at 2774.20. 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
