Historical option data for TRENT
29 Jun 2026 10:50 AM IST
| TRENT 28-Jul-2026 (27d) 3200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 0.03
Theta: -1.82
Gamma: 0.00129
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 3303.40 | 177.75 | 44.75 (33.65%) | 29.17 | 578 | 10 | 788 | |||||||||
| 25 Jun | 3216.20 | 132.45 | -17.55 (-11.70%) | 30.24 | 764 | 6 | 777 | |||||||||
| 24 Jun | 3247.00 | 159.65 | 49.75 (45.27%) | 30.45 | 3,250 | 219 | 770 | |||||||||
| 23 Jun | 3142.90 | 109 | -11 (-9.17%) | 33.1 | 732 | 108 | 552 | |||||||||
| 22 Jun | 3180.60 | 118.95 | -12.05 (-9.20%) | 30.55 | 521 | 103 | 449 | |||||||||
| 19 Jun | 3205.80 | 133.95 | 7.95 (6.31%) | 29.29 | 646 | 54 | 343 | |||||||||
| 18 Jun | 3179.70 | 126.9 | 28.9 (29.49%) | 29.93 | 981 | 90 | 289 | |||||||||
| 17 Jun | 3102.80 | 98.8 | 65.8 (199.39%) | 31.23 | 570 | 155 | 198 | |||||||||
| 16 Jun | 2897.80 | 33 | -5 (-13.16%) | 30.95 | 34 | 13 | 42 | |||||||||
| 15 Jun | 2901.10 | 37 | -164 (-81.59%) | 31.57 | 64 | 28 | 28 | |||||||||
| 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 | |||||||||
For Trent Ltd - strike price 3200 expiring on 28JUL2026
Delta for 3200 CE is 0.69
Historical price for 3200 CE is as follows
On 29 Jun TRENT was trading at 3303.40. The strike last trading price was 177.75, which was 44.75 higher than the previous day. The implied volatity was 29.17, the open interest changed by 10 which increased total open position to 788
On 25 Jun TRENT was trading at 3216.20. The strike last trading price was 132.45, which was -17.55 lower than the previous day. The implied volatity was 30.24, the open interest changed by 6 which increased total open position to 777
On 24 Jun TRENT was trading at 3247.00. The strike last trading price was 159.65, which was 49.75 higher than the previous day. The implied volatity was 30.45, the open interest changed by 219 which increased total open position to 770
On 23 Jun TRENT was trading at 3142.90. The strike last trading price was 109, which was -11 lower than the previous day. The implied volatity was 33.1, the open interest changed by 108 which increased total open position to 552
On 22 Jun TRENT was trading at 3180.60. The strike last trading price was 118.95, which was -12.05 lower than the previous day. The implied volatity was 30.55, the open interest changed by 103 which increased total open position to 449
On 19 Jun TRENT was trading at 3205.80. The strike last trading price was 133.95, which was 7.95 higher than the previous day. The implied volatity was 29.29, the open interest changed by 54 which increased total open position to 343
On 18 Jun TRENT was trading at 3179.70. The strike last trading price was 126.9, which was 28.9 higher than the previous day. The implied volatity was 29.93, the open interest changed by 90 which increased total open position to 289
On 17 Jun TRENT was trading at 3102.80. The strike last trading price was 98.8, which was 65.8 higher than the previous day. The implied volatity was 31.23, the open interest changed by 155 which increased total open position to 198
On 16 Jun TRENT was trading at 2897.80. The strike last trading price was 33, which was -5 lower than the previous day. The implied volatity was 30.95, the open interest changed by 13 which increased total open position to 42
On 15 Jun TRENT was trading at 2901.10. The strike last trading price was 37, which was -164 lower than the previous day. The implied volatity was 31.57, the open interest changed by 28 which increased total open position to 28
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
| TRENT 28-Jul-2026 (27d) 3200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.35
Vega: 0.03
Theta: -2
Gamma: 0.00101
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 3303.40 | 91.65 | -26.9 (-22.69%) | 39.04 | 486 | 130 | 646 |
| 25 Jun | 3216.20 | 118 | 6.2 (5.55%) | 34.48 | 582 | -15 | 517 |
| 24 Jun | 3247.00 | 106.1 | -57.9 (-35.30%) | 35.79 | 1,378 | 362 | 531 |
| 23 Jun | 3142.90 | 167 | 19.75 (13.41%) | 36.7 | 358 | -36 | 166 |
| 22 Jun | 3180.60 | 147.4 | 12.1 (8.94%) | 36.03 | 210 | 28 | 194 |
| 19 Jun | 3205.80 | 132.15 | -16 (-10.80%) | 34.25 | 157 | 66 | 163 |
| 18 Jun | 3179.70 | 147.7 | -47.3 (-24.26%) | 35.31 | 147 | 78 | 97 |
| 17 Jun | 3102.80 | 195 | -132 (-40.37%) | 35.22 | 13 | 4 | 19 |
| 16 Jun | 2897.80 | 327 | 9 (2.83%) | 34.72 | 2 | 1 | 14 |
| 15 Jun | 2901.10 | 320 | -183.55 (-36.45%) | 32.49 | 15 | 12 | 14 |
| 12 Jun | 2755.30 | 503.55 | 0 (0.00%) | 42.48 | 1 | 0 | 2 |
| 11 Jun | 2710.90 | 503.55 | 113.55 (29.12%) | 42.48 | 1 | 1 | 2 |
| 10 Jun | 2754.70 | 390 | -288.45 (-42.52%) | 1.03 | 1 | 1 | 1 |
For Trent Ltd - strike price 3200 expiring on 28JUL2026
Delta for 3200 PE is -0.35
Historical price for 3200 PE is as follows
On 29 Jun TRENT was trading at 3303.40. The strike last trading price was 91.65, which was -26.9 lower than the previous day. The implied volatity was 39.04, the open interest changed by 130 which increased total open position to 646
On 25 Jun TRENT was trading at 3216.20. The strike last trading price was 118, which was 6.2 higher than the previous day. The implied volatity was 34.48, the open interest changed by -15 which decreased total open position to 517
On 24 Jun TRENT was trading at 3247.00. The strike last trading price was 106.1, which was -57.9 lower than the previous day. The implied volatity was 35.79, the open interest changed by 362 which increased total open position to 531
On 23 Jun TRENT was trading at 3142.90. The strike last trading price was 167, which was 19.75 higher than the previous day. The implied volatity was 36.7, the open interest changed by -36 which decreased total open position to 166
On 22 Jun TRENT was trading at 3180.60. The strike last trading price was 147.4, which was 12.1 higher than the previous day. The implied volatity was 36.03, the open interest changed by 28 which increased total open position to 194
On 19 Jun TRENT was trading at 3205.80. The strike last trading price was 132.15, which was -16 lower than the previous day. The implied volatity was 34.25, the open interest changed by 66 which increased total open position to 163
On 18 Jun TRENT was trading at 3179.70. The strike last trading price was 147.7, which was -47.3 lower than the previous day. The implied volatity was 35.31, the open interest changed by 78 which increased total open position to 97
On 17 Jun TRENT was trading at 3102.80. The strike last trading price was 195, which was -132 lower than the previous day. The implied volatity was 35.22, the open interest changed by 4 which increased total open position to 19
On 16 Jun TRENT was trading at 2897.80. The strike last trading price was 327, which was 9 higher than the previous day. The implied volatity was 34.72, the open interest changed by 1 which increased total open position to 14
On 15 Jun TRENT was trading at 2901.10. The strike last trading price was 320, which was -183.55 lower than the previous day. The implied volatity was 32.49, the open interest changed by 12 which increased total open position to 14
On 12 Jun TRENT was trading at 2755.30. The strike last trading price was 503.55, which was 0 lower than the previous day. The implied volatity was 42.48, the open interest changed by 0 which decreased total open position to 2
On 11 Jun TRENT was trading at 2710.90. The strike last trading price was 503.55, which was 113.55 higher than the previous day. The implied volatity was 42.48, the open interest changed by 1 which increased total open position to 2
On 10 Jun TRENT was trading at 2754.70. The strike last trading price was 390, which was -288.45 lower than the previous day. The implied volatity was 1.03, the open interest changed by 1 which increased total open position to 1
