TRENT
Trent Ltd
Historical option data for TRENT
02 Apr 2026 04:11 PM IST
| TRENT 28-Apr-2026 (23d) 3200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.83
Vega: 2.41
Theta: -2.79
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 3550.60 | 397.45 | 10.65 | 45.09 | 169 | 68 | 275 | |||||||||
| 1 Apr | 3526.50 | 380.3 | 149.1 | 40.63 | 138 | 41 | 207 | |||||||||
| 30 Mar | 3295.80 | 234.75 | -55.25 | 45.46 | 327 | 156 | 167 | |||||||||
| 27 Mar | 3399.60 | 290 | -150 | - | 0 | 0 | 11 | |||||||||
| 25 Mar | 3478.90 | 290 | -150 | - | 0 | 0 | 11 | |||||||||
| 24 Mar | 3365.60 | 290 | -150 | 40.49 | 12 | 6 | 11 | |||||||||
| 23 Mar | 3356.70 | 440 | -40 | - | 0 | 0 | 5 | |||||||||
| 20 Mar | 3559.60 | 440 | -40 | - | 0 | 0 | 5 | |||||||||
| 19 Mar | 3481.90 | 440 | -40 | - | 0 | 0 | 5 | |||||||||
| 18 Mar | 3640.90 | 440 | -40 | - | 0 | 0 | 5 | |||||||||
| 17 Mar | 3634.50 | 440 | -40 | - | 0 | 0 | 5 | |||||||||
| 16 Mar | 3596.10 | 440 | -40 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 3487.80 | 440 | -40 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 3533.60 | 440 | -40 | 41.19 | 1 | 0 | 0 | |||||||||
| 11 Mar | 3627.40 | 480 | -115 | - | 0 | 0 | 5 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 3715.30 | 480 | -115 | - | 0 | 0 | 5 | |||||||||
| 9 Mar | 3689.40 | 480 | -115 | 18 | 5 | 0 | 1 | |||||||||
| 6 Mar | 3722.80 | 595 | -127.6 | - | 0 | 0 | 1 | |||||||||
| 5 Mar | 3790.90 | 595 | -127.6 | - | 0 | 1 | 0 | |||||||||
| 4 Mar | 3756.80 | 595 | -127.6 | 23.28 | 1 | 0 | 0 | |||||||||
| 2 Mar | 3848.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 3899.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 3856.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 3922.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 3931.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 4054.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 4091.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 4067.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 4187.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 4171.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 4229.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 4252.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 4285.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 4218.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 4184.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 4171.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 4113.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 4131.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 4012.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 3822.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 3720.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Trent Ltd - strike price 3200 expiring on 28APR2026
Delta for 3200 CE is 0.83
Historical price for 3200 CE is as follows
On 2 Apr TRENT was trading at 3550.60. The strike last trading price was 397.45, which was 10.65 higher than the previous day. The implied volatity was 45.09, the open interest changed by 68 which increased total open position to 275
On 1 Apr TRENT was trading at 3526.50. The strike last trading price was 380.3, which was 149.1 higher than the previous day. The implied volatity was 40.63, the open interest changed by 41 which increased total open position to 207
On 30 Mar TRENT was trading at 3295.80. The strike last trading price was 234.75, which was -55.25 lower than the previous day. The implied volatity was 45.46, the open interest changed by 156 which increased total open position to 167
On 27 Mar TRENT was trading at 3399.60. The strike last trading price was 290, which was -150 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 25 Mar TRENT was trading at 3478.90. The strike last trading price was 290, which was -150 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 24 Mar TRENT was trading at 3365.60. The strike last trading price was 290, which was -150 lower than the previous day. The implied volatity was 40.49, the open interest changed by 6 which increased total open position to 11
On 23 Mar TRENT was trading at 3356.70. The strike last trading price was 440, which was -40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Mar TRENT was trading at 3559.60. The strike last trading price was 440, which was -40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 Mar TRENT was trading at 3481.90. The strike last trading price was 440, which was -40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 Mar TRENT was trading at 3640.90. The strike last trading price was 440, which was -40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Mar TRENT was trading at 3634.50. The strike last trading price was 440, which was -40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Mar TRENT was trading at 3596.10. The strike last trading price was 440, which was -40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar TRENT was trading at 3487.80. The strike last trading price was 440, which was -40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar TRENT was trading at 3533.60. The strike last trading price was 440, which was -40 lower than the previous day. The implied volatity was 41.19, the open interest changed by 0 which decreased total open position to 0
On 11 Mar TRENT was trading at 3627.40. The strike last trading price was 480, which was -115 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Mar TRENT was trading at 3715.30. The strike last trading price was 480, which was -115 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Mar TRENT was trading at 3689.40. The strike last trading price was 480, which was -115 lower than the previous day. The implied volatity was 18, the open interest changed by 0 which decreased total open position to 1
On 6 Mar TRENT was trading at 3722.80. The strike last trading price was 595, which was -127.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar TRENT was trading at 3790.90. The strike last trading price was 595, which was -127.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 4 Mar TRENT was trading at 3756.80. The strike last trading price was 595, which was -127.6 lower than the previous day. The implied volatity was 23.28, the open interest changed by 0 which decreased total open position to 0
On 2 Mar TRENT was trading at 3848.50. 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 27 Feb TRENT was trading at 3899.50. 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 26 Feb TRENT was trading at 3856.00. 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 25 Feb TRENT was trading at 3922.00. 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 24 Feb TRENT was trading at 3931.30. 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 Feb TRENT was trading at 4054.90. 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 20 Feb TRENT was trading at 4091.00. 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 19 Feb TRENT was trading at 4067.90. 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 18 Feb TRENT was trading at 4187.20. 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 17 Feb TRENT was trading at 4171.90. 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 16 Feb TRENT was trading at 4229.50. 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 13 Feb TRENT was trading at 4252.00. 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 12 Feb TRENT was trading at 4285.60. 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 11 Feb TRENT was trading at 4218.90. 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 10 Feb TRENT was trading at 4184.40. 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 9 Feb TRENT was trading at 4171.20. 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 6 Feb TRENT was trading at 4113.80. 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 5 Feb TRENT was trading at 4131.30. 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 4 Feb TRENT was trading at 4012.60. 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 3 Feb TRENT was trading at 3822.80. 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 2 Feb TRENT was trading at 3720.90. 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
| TRENT 28-Apr-2026 (23d) 3200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.2
Vega: 2.62
Theta: -2.36
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 3550.60 | 56.5 | 5.65 | 50.9 | 1,543 | 16 | 664 |
| 1 Apr | 3526.50 | 52.25 | -72.15 | 47.61 | 1,446 | 2 | 648 |
| 30 Mar | 3295.80 | 120.5 | 26.35 | 48.3 | 1,612 | 188 | 643 |
| 27 Mar | 3399.60 | 96.65 | 30.9 | 49.22 | 594 | 340 | 450 |
| 25 Mar | 3478.90 | 65.3 | -34.9 | 44.08 | 291 | -8 | 109 |
| 24 Mar | 3365.60 | 95 | -12.75 | 44.83 | 220 | 48 | 117 |
| 23 Mar | 3356.70 | 111.15 | 65.3 | 45.86 | 89 | 21 | 67 |
| 20 Mar | 3559.60 | 45 | -13 | 40.94 | 30 | 15 | 45 |
| 19 Mar | 3481.90 | 58 | 25.55 | 39.68 | 14 | 7 | 30 |
| 18 Mar | 3640.90 | 32.95 | -46.95 | 39.01 | 12 | 1 | 23 |
| 17 Mar | 3634.50 | 79.9 | 14 | - | 4 | 0 | 22 |
| 16 Mar | 3596.10 | 79.9 | 14 | 50.26 | 4 | 0 | 22 |
| 13 Mar | 3487.80 | 65.8 | 29.55 | 40.18 | 17 | 1 | 22 |
| 12 Mar | 3533.60 | 36.25 | 9.35 | - | 0 | 5 | 0 |
| 11 Mar | 3627.40 | 36.25 | 9.35 | 36.81 | 5 | 0 | 16 |
| 10 Mar | 3715.30 | 26.9 | -4.1 | - | 0 | 0 | 16 |
| 9 Mar | 3689.40 | 26.9 | -4.1 | - | 0 | 0 | 16 |
| 6 Mar | 3722.80 | 26.9 | -4.1 | - | 0 | 0 | 16 |
| 5 Mar | 3790.90 | 26.9 | -4.1 | 38.61 | 6 | 4 | 16 |
| 4 Mar | 3756.80 | 31 | -47.5 | 38.88 | 12 | 10 | 10 |
| 2 Mar | 3848.50 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 3899.50 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 3856.00 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 3922.00 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 3931.30 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 4054.90 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 4091.00 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 4067.90 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 4187.20 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 4171.90 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 4229.50 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 4252.00 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 4285.60 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 4218.90 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 4184.40 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 4171.20 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 4113.80 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 4131.30 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 4012.60 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 3822.80 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 3720.90 | 78.5 | 0 | 7.96 | 0 | 0 | 0 |
For Trent Ltd - strike price 3200 expiring on 28APR2026
Delta for 3200 PE is -0.2
Historical price for 3200 PE is as follows
On 2 Apr TRENT was trading at 3550.60. The strike last trading price was 56.5, which was 5.65 higher than the previous day. The implied volatity was 50.9, the open interest changed by 16 which increased total open position to 664
On 1 Apr TRENT was trading at 3526.50. The strike last trading price was 52.25, which was -72.15 lower than the previous day. The implied volatity was 47.61, the open interest changed by 2 which increased total open position to 648
On 30 Mar TRENT was trading at 3295.80. The strike last trading price was 120.5, which was 26.35 higher than the previous day. The implied volatity was 48.3, the open interest changed by 188 which increased total open position to 643
On 27 Mar TRENT was trading at 3399.60. The strike last trading price was 96.65, which was 30.9 higher than the previous day. The implied volatity was 49.22, the open interest changed by 340 which increased total open position to 450
On 25 Mar TRENT was trading at 3478.90. The strike last trading price was 65.3, which was -34.9 lower than the previous day. The implied volatity was 44.08, the open interest changed by -8 which decreased total open position to 109
On 24 Mar TRENT was trading at 3365.60. The strike last trading price was 95, which was -12.75 lower than the previous day. The implied volatity was 44.83, the open interest changed by 48 which increased total open position to 117
On 23 Mar TRENT was trading at 3356.70. The strike last trading price was 111.15, which was 65.3 higher than the previous day. The implied volatity was 45.86, the open interest changed by 21 which increased total open position to 67
On 20 Mar TRENT was trading at 3559.60. The strike last trading price was 45, which was -13 lower than the previous day. The implied volatity was 40.94, the open interest changed by 15 which increased total open position to 45
On 19 Mar TRENT was trading at 3481.90. The strike last trading price was 58, which was 25.55 higher than the previous day. The implied volatity was 39.68, the open interest changed by 7 which increased total open position to 30
On 18 Mar TRENT was trading at 3640.90. The strike last trading price was 32.95, which was -46.95 lower than the previous day. The implied volatity was 39.01, the open interest changed by 1 which increased total open position to 23
On 17 Mar TRENT was trading at 3634.50. The strike last trading price was 79.9, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 16 Mar TRENT was trading at 3596.10. The strike last trading price was 79.9, which was 14 higher than the previous day. The implied volatity was 50.26, the open interest changed by 0 which decreased total open position to 22
On 13 Mar TRENT was trading at 3487.80. The strike last trading price was 65.8, which was 29.55 higher than the previous day. The implied volatity was 40.18, the open interest changed by 1 which increased total open position to 22
On 12 Mar TRENT was trading at 3533.60. The strike last trading price was 36.25, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0
On 11 Mar TRENT was trading at 3627.40. The strike last trading price was 36.25, which was 9.35 higher than the previous day. The implied volatity was 36.81, the open interest changed by 0 which decreased total open position to 16
On 10 Mar TRENT was trading at 3715.30. The strike last trading price was 26.9, which was -4.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 9 Mar TRENT was trading at 3689.40. The strike last trading price was 26.9, which was -4.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 6 Mar TRENT was trading at 3722.80. The strike last trading price was 26.9, which was -4.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 5 Mar TRENT was trading at 3790.90. The strike last trading price was 26.9, which was -4.1 lower than the previous day. The implied volatity was 38.61, the open interest changed by 4 which increased total open position to 16
On 4 Mar TRENT was trading at 3756.80. The strike last trading price was 31, which was -47.5 lower than the previous day. The implied volatity was 38.88, the open interest changed by 10 which increased total open position to 10
On 2 Mar TRENT was trading at 3848.50. 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 27 Feb TRENT was trading at 3899.50. 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 26 Feb TRENT was trading at 3856.00. 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 25 Feb TRENT was trading at 3922.00. 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 24 Feb TRENT was trading at 3931.30. 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 Feb TRENT was trading at 4054.90. 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 20 Feb TRENT was trading at 4091.00. 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 19 Feb TRENT was trading at 4067.90. 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 18 Feb TRENT was trading at 4187.20. 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 17 Feb TRENT was trading at 4171.90. 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 16 Feb TRENT was trading at 4229.50. 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 13 Feb TRENT was trading at 4252.00. 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 12 Feb TRENT was trading at 4285.60. 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 11 Feb TRENT was trading at 4218.90. 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 10 Feb TRENT was trading at 4184.40. 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 9 Feb TRENT was trading at 4171.20. 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 6 Feb TRENT was trading at 4113.80. 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 5 Feb TRENT was trading at 4131.30. 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 4 Feb TRENT was trading at 4012.60. 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 3 Feb TRENT was trading at 3822.80. 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 2 Feb TRENT was trading at 3720.90. The strike last trading price was 78.5, which was 0 lower than the previous day. The implied volatity was 7.96, the open interest changed by 0 which decreased total open position to 0
