TRENT
Trent Ltd
Historical option data for TRENT
02 Apr 2026 04:11 PM IST
| TRENT 28-Apr-2026 (23d) 3400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 3.39
Theta: -3.38
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 3550.60 | 248.35 | 8.35 | 42.86 | 1,335 | -161 | 816 | |||||||||
| 1 Apr | 3526.50 | 236.95 | 110.25 | 41.1 | 1,402 | -105 | 979 | |||||||||
| 30 Mar | 3295.80 | 129.85 | -36.15 | 43.84 | 2,576 | 244 | 1,093 | |||||||||
|
|
||||||||||||||||
| 27 Mar | 3399.60 | 164.2 | -49.8 | 36.56 | 1,660 | 431 | 847 | |||||||||
| 25 Mar | 3478.90 | 210.5 | 36.1 | 36.07 | 1,030 | 55 | 412 | |||||||||
| 24 Mar | 3365.60 | 181 | 9.05 | 41.95 | 761 | 187 | 378 | |||||||||
| 23 Mar | 3356.70 | 167.95 | -102.05 | 42.26 | 264 | 137 | 188 | |||||||||
| 20 Mar | 3559.60 | 270 | 45 | 31.51 | 25 | 20 | 50 | |||||||||
| 19 Mar | 3481.90 | 225 | -103 | 34.02 | 35 | 18 | 28 | |||||||||
| 18 Mar | 3640.90 | 328 | 41 | 33.31 | 10 | 5 | 10 | |||||||||
| 17 Mar | 3634.50 | 287 | 82 | 23.02 | 6 | -1 | 4 | |||||||||
| 16 Mar | 3596.10 | 205 | -71.4 | 11.53 | 4 | 3 | 4 | |||||||||
| 13 Mar | 3487.80 | 276.4 | -83.6 | 40.6 | 1 | 0 | 0 | |||||||||
| 12 Mar | 3533.60 | 360 | -150 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 3627.40 | 360 | -150 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 3715.30 | 360 | -150 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 3689.40 | 360 | -150 | 25.2 | 3 | -2 | 1 | |||||||||
| 6 Mar | 3722.80 | 510 | -68.55 | - | 0 | 0 | 3 | |||||||||
| 5 Mar | 3790.90 | 510 | -68.55 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3756.80 | 510 | -68.55 | - | 3 | 0 | 3 | |||||||||
| 5 Feb | 4131.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 4012.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 3822.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 3720.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 3729.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 3785.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 3823.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Trent Ltd - strike price 3400 expiring on 28APR2026
Delta for 3400 CE is 0.68
Historical price for 3400 CE is as follows
On 2 Apr TRENT was trading at 3550.60. The strike last trading price was 248.35, which was 8.35 higher than the previous day. The implied volatity was 42.86, the open interest changed by -161 which decreased total open position to 816
On 1 Apr TRENT was trading at 3526.50. The strike last trading price was 236.95, which was 110.25 higher than the previous day. The implied volatity was 41.1, the open interest changed by -105 which decreased total open position to 979
On 30 Mar TRENT was trading at 3295.80. The strike last trading price was 129.85, which was -36.15 lower than the previous day. The implied volatity was 43.84, the open interest changed by 244 which increased total open position to 1093
On 27 Mar TRENT was trading at 3399.60. The strike last trading price was 164.2, which was -49.8 lower than the previous day. The implied volatity was 36.56, the open interest changed by 431 which increased total open position to 847
On 25 Mar TRENT was trading at 3478.90. The strike last trading price was 210.5, which was 36.1 higher than the previous day. The implied volatity was 36.07, the open interest changed by 55 which increased total open position to 412
On 24 Mar TRENT was trading at 3365.60. The strike last trading price was 181, which was 9.05 higher than the previous day. The implied volatity was 41.95, the open interest changed by 187 which increased total open position to 378
On 23 Mar TRENT was trading at 3356.70. The strike last trading price was 167.95, which was -102.05 lower than the previous day. The implied volatity was 42.26, the open interest changed by 137 which increased total open position to 188
On 20 Mar TRENT was trading at 3559.60. The strike last trading price was 270, which was 45 higher than the previous day. The implied volatity was 31.51, the open interest changed by 20 which increased total open position to 50
On 19 Mar TRENT was trading at 3481.90. The strike last trading price was 225, which was -103 lower than the previous day. The implied volatity was 34.02, the open interest changed by 18 which increased total open position to 28
On 18 Mar TRENT was trading at 3640.90. The strike last trading price was 328, which was 41 higher than the previous day. The implied volatity was 33.31, the open interest changed by 5 which increased total open position to 10
On 17 Mar TRENT was trading at 3634.50. The strike last trading price was 287, which was 82 higher than the previous day. The implied volatity was 23.02, the open interest changed by -1 which decreased total open position to 4
On 16 Mar TRENT was trading at 3596.10. The strike last trading price was 205, which was -71.4 lower than the previous day. The implied volatity was 11.53, the open interest changed by 3 which increased total open position to 4
On 13 Mar TRENT was trading at 3487.80. The strike last trading price was 276.4, which was -83.6 lower than the previous day. The implied volatity was 40.6, 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 360, which was -150 lower than the previous day. The implied volatity was -, 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 360, which was -150 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar TRENT was trading at 3715.30. The strike last trading price was 360, which was -150 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar TRENT was trading at 3689.40. The strike last trading price was 360, which was -150 lower than the previous day. The implied volatity was 25.2, the open interest changed by -2 which decreased total open position to 1
On 6 Mar TRENT was trading at 3722.80. The strike last trading price was 510, which was -68.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Mar TRENT was trading at 3790.90. The strike last trading price was 510, which was -68.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar TRENT was trading at 3756.80. The strike last trading price was 510, which was -68.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
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 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 3 Feb TRENT was trading at 3822.80. 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 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
On 1 Feb TRENT was trading at 3729.00. 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 30 Jan TRENT was trading at 3785.50. 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 29 Jan TRENT was trading at 3823.80. 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
| TRENT 28-Apr-2026 (23d) 3400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 3.44
Theta: -2.81
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 3550.60 | 108 | 5.4 | 47.74 | 2,991 | 191 | 1,559 |
| 1 Apr | 3526.50 | 103.5 | -117.25 | 44.61 | 3,320 | 291 | 1,371 |
| 30 Mar | 3295.80 | 216.25 | 43.6 | 47.12 | 1,756 | 209 | 1,075 |
| 27 Mar | 3399.60 | 174.9 | 48.85 | 47.96 | 1,124 | 128 | 862 |
| 25 Mar | 3478.90 | 128.4 | -52.35 | 42.57 | 664 | 203 | 733 |
| 24 Mar | 3365.60 | 171.15 | -20.9 | 42.57 | 301 | 90 | 529 |
| 23 Mar | 3356.70 | 201.5 | 110.7 | 45.58 | 545 | 288 | 434 |
| 20 Mar | 3559.60 | 90 | -27.05 | 38.67 | 63 | 21 | 146 |
| 19 Mar | 3481.90 | 116 | 48 | 37.98 | 114 | -4 | 125 |
| 18 Mar | 3640.90 | 68 | -1.15 | 36.52 | 72 | 31 | 128 |
| 17 Mar | 3634.50 | 69.15 | -20.85 | 35.75 | 70 | 7 | 97 |
| 16 Mar | 3596.10 | 90 | -33.55 | 37.76 | 17 | 10 | 88 |
| 13 Mar | 3487.80 | 123.55 | 24.95 | 38.38 | 35 | 18 | 77 |
| 12 Mar | 3533.60 | 98.6 | 15.15 | 35.19 | 12 | 3 | 59 |
| 11 Mar | 3627.40 | 85.2 | 24.2 | 37.31 | 47 | 34 | 54 |
| 10 Mar | 3715.30 | 61 | -11 | 36.76 | 4 | 2 | 20 |
| 9 Mar | 3689.40 | 72 | 22 | 37.59 | 7 | 5 | 16 |
| 6 Mar | 3722.80 | 50 | -7.95 | 33.17 | 1 | 0 | 11 |
| 5 Mar | 3790.90 | 40 | -17.95 | 33.1 | 8 | 5 | 10 |
| 4 Mar | 3756.80 | 58.15 | -73.25 | 36.4 | 5 | 2 | 2 |
| 5 Feb | 4131.30 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 4012.60 | 0 | 0 | 7.9 | 0 | 0 | 0 |
| 3 Feb | 3822.80 | 0 | 0 | 7.33 | 0 | 0 | 0 |
| 2 Feb | 3720.90 | 0 | 0 | 5.91 | 0 | 0 | 0 |
| 1 Feb | 3729.00 | 0 | 0 | 6.21 | 0 | 0 | 0 |
| 30 Jan | 3785.50 | 0 | 0 | 6.75 | 0 | 0 | 0 |
| 29 Jan | 3823.80 | 0 | 0 | 7.17 | 0 | 0 | 0 |
For Trent Ltd - strike price 3400 expiring on 28APR2026
Delta for 3400 PE is -0.34
Historical price for 3400 PE is as follows
On 2 Apr TRENT was trading at 3550.60. The strike last trading price was 108, which was 5.4 higher than the previous day. The implied volatity was 47.74, the open interest changed by 191 which increased total open position to 1559
On 1 Apr TRENT was trading at 3526.50. The strike last trading price was 103.5, which was -117.25 lower than the previous day. The implied volatity was 44.61, the open interest changed by 291 which increased total open position to 1371
On 30 Mar TRENT was trading at 3295.80. The strike last trading price was 216.25, which was 43.6 higher than the previous day. The implied volatity was 47.12, the open interest changed by 209 which increased total open position to 1075
On 27 Mar TRENT was trading at 3399.60. The strike last trading price was 174.9, which was 48.85 higher than the previous day. The implied volatity was 47.96, the open interest changed by 128 which increased total open position to 862
On 25 Mar TRENT was trading at 3478.90. The strike last trading price was 128.4, which was -52.35 lower than the previous day. The implied volatity was 42.57, the open interest changed by 203 which increased total open position to 733
On 24 Mar TRENT was trading at 3365.60. The strike last trading price was 171.15, which was -20.9 lower than the previous day. The implied volatity was 42.57, the open interest changed by 90 which increased total open position to 529
On 23 Mar TRENT was trading at 3356.70. The strike last trading price was 201.5, which was 110.7 higher than the previous day. The implied volatity was 45.58, the open interest changed by 288 which increased total open position to 434
On 20 Mar TRENT was trading at 3559.60. The strike last trading price was 90, which was -27.05 lower than the previous day. The implied volatity was 38.67, the open interest changed by 21 which increased total open position to 146
On 19 Mar TRENT was trading at 3481.90. The strike last trading price was 116, which was 48 higher than the previous day. The implied volatity was 37.98, the open interest changed by -4 which decreased total open position to 125
On 18 Mar TRENT was trading at 3640.90. The strike last trading price was 68, which was -1.15 lower than the previous day. The implied volatity was 36.52, the open interest changed by 31 which increased total open position to 128
On 17 Mar TRENT was trading at 3634.50. The strike last trading price was 69.15, which was -20.85 lower than the previous day. The implied volatity was 35.75, the open interest changed by 7 which increased total open position to 97
On 16 Mar TRENT was trading at 3596.10. The strike last trading price was 90, which was -33.55 lower than the previous day. The implied volatity was 37.76, the open interest changed by 10 which increased total open position to 88
On 13 Mar TRENT was trading at 3487.80. The strike last trading price was 123.55, which was 24.95 higher than the previous day. The implied volatity was 38.38, the open interest changed by 18 which increased total open position to 77
On 12 Mar TRENT was trading at 3533.60. The strike last trading price was 98.6, which was 15.15 higher than the previous day. The implied volatity was 35.19, the open interest changed by 3 which increased total open position to 59
On 11 Mar TRENT was trading at 3627.40. The strike last trading price was 85.2, which was 24.2 higher than the previous day. The implied volatity was 37.31, the open interest changed by 34 which increased total open position to 54
On 10 Mar TRENT was trading at 3715.30. The strike last trading price was 61, which was -11 lower than the previous day. The implied volatity was 36.76, the open interest changed by 2 which increased total open position to 20
On 9 Mar TRENT was trading at 3689.40. The strike last trading price was 72, which was 22 higher than the previous day. The implied volatity was 37.59, the open interest changed by 5 which increased total open position to 16
On 6 Mar TRENT was trading at 3722.80. The strike last trading price was 50, which was -7.95 lower than the previous day. The implied volatity was 33.17, the open interest changed by 0 which decreased total open position to 11
On 5 Mar TRENT was trading at 3790.90. The strike last trading price was 40, which was -17.95 lower than the previous day. The implied volatity was 33.1, the open interest changed by 5 which increased total open position to 10
On 4 Mar TRENT was trading at 3756.80. The strike last trading price was 58.15, which was -73.25 lower than the previous day. The implied volatity was 36.4, the open interest changed by 2 which increased total open position to 2
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 0, which was 0 lower than the previous day. The implied volatity was 7.9, 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 0, which was 0 lower than the previous day. The implied volatity was 7.33, 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 5.91, the open interest changed by 0 which decreased total open position to 0
On 1 Feb TRENT was trading at 3729.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.21, the open interest changed by 0 which decreased total open position to 0
On 30 Jan TRENT was trading at 3785.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.75, the open interest changed by 0 which decreased total open position to 0
On 29 Jan TRENT was trading at 3823.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.17, the open interest changed by 0 which decreased total open position to 0
