TRENT
Trent Ltd
Historical option data for TRENT
02 Apr 2026 04:11 PM IST
| TRENT 28-Apr-2026 (23d) 3450 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.63
Vega: 3.56
Theta: -3.44
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 3550.60 | 215.65 | 7.3 | 42.17 | 1,070 | 88 | 373 | |||||||||
| 1 Apr | 3526.50 | 205.45 | 97.35 | 40.64 | 1,240 | -32 | 285 | |||||||||
| 30 Mar | 3295.80 | 111.45 | -31.5 | 43.98 | 619 | 110 | 329 | |||||||||
| 27 Mar | 3399.60 | 141.35 | -43.5 | 36.9 | 525 | 139 | 220 | |||||||||
| 25 Mar | 3478.90 | 181.7 | 31.25 | 35.88 | 298 | 51 | 79 | |||||||||
| 24 Mar | 3365.60 | 152 | -4.1 | 40.49 | 53 | 25 | 26 | |||||||||
| 23 Mar | 3356.70 | 156.1 | -440.4 | 44.57 | 1 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 20 Mar | 3559.60 | 596.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 3481.90 | 596.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 3640.90 | 596.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 3634.50 | 596.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 3596.10 | 596.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 3487.80 | 596.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 3533.60 | 596.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 3627.40 | 596.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 3715.30 | 596.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 3689.40 | 596.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 3722.80 | 596.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 3790.90 | 596.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3756.80 | 596.5 | 0 | - | 0 | 0 | 0 | |||||||||
For Trent Ltd - strike price 3450 expiring on 28APR2026
Delta for 3450 CE is 0.63
Historical price for 3450 CE is as follows
On 2 Apr TRENT was trading at 3550.60. The strike last trading price was 215.65, which was 7.3 higher than the previous day. The implied volatity was 42.17, the open interest changed by 88 which increased total open position to 373
On 1 Apr TRENT was trading at 3526.50. The strike last trading price was 205.45, which was 97.35 higher than the previous day. The implied volatity was 40.64, the open interest changed by -32 which decreased total open position to 285
On 30 Mar TRENT was trading at 3295.80. The strike last trading price was 111.45, which was -31.5 lower than the previous day. The implied volatity was 43.98, the open interest changed by 110 which increased total open position to 329
On 27 Mar TRENT was trading at 3399.60. The strike last trading price was 141.35, which was -43.5 lower than the previous day. The implied volatity was 36.9, the open interest changed by 139 which increased total open position to 220
On 25 Mar TRENT was trading at 3478.90. The strike last trading price was 181.7, which was 31.25 higher than the previous day. The implied volatity was 35.88, the open interest changed by 51 which increased total open position to 79
On 24 Mar TRENT was trading at 3365.60. The strike last trading price was 152, which was -4.1 lower than the previous day. The implied volatity was 40.49, the open interest changed by 25 which increased total open position to 26
On 23 Mar TRENT was trading at 3356.70. The strike last trading price was 156.1, which was -440.4 lower than the previous day. The implied volatity was 44.57, the open interest changed by 0 which decreased total open position to 0
On 20 Mar TRENT was trading at 3559.60. The strike last trading price was 596.5, 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 19 Mar TRENT was trading at 3481.90. The strike last trading price was 596.5, 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 18 Mar TRENT was trading at 3640.90. The strike last trading price was 596.5, 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 17 Mar TRENT was trading at 3634.50. The strike last trading price was 596.5, 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 16 Mar TRENT was trading at 3596.10. The strike last trading price was 596.5, 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 13 Mar TRENT was trading at 3487.80. The strike last trading price was 596.5, 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 Mar TRENT was trading at 3533.60. The strike last trading price was 596.5, 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 Mar TRENT was trading at 3627.40. The strike last trading price was 596.5, 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 Mar TRENT was trading at 3715.30. The strike last trading price was 596.5, 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 Mar TRENT was trading at 3689.40. The strike last trading price was 596.5, 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 6 Mar TRENT was trading at 3722.80. The strike last trading price was 596.5, 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 Mar TRENT was trading at 3790.90. The strike last trading price was 596.5, 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 4 Mar TRENT was trading at 3756.80. The strike last trading price was 596.5, 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) 3450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 3.59
Theta: -2.88
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 3550.60 | 127.5 | 7.4 | 47.55 | 944 | -28 | 409 |
| 1 Apr | 3526.50 | 120.65 | -131.05 | 43.75 | 1,859 | 179 | 438 |
| 30 Mar | 3295.80 | 249.65 | 53.9 | 47.93 | 378 | 18 | 259 |
| 27 Mar | 3399.60 | 196.5 | 49.05 | 46.92 | 649 | 111 | 245 |
| 25 Mar | 3478.90 | 147.85 | -51.75 | 41.87 | 167 | 61 | 134 |
| 24 Mar | 3365.60 | 194.5 | -10.7 | 41.79 | 45 | 21 | 67 |
| 23 Mar | 3356.70 | 205.2 | 110.4 | 39.77 | 60 | 43 | 46 |
| 20 Mar | 3559.60 | 94.8 | 21.5 | 35.58 | 1 | 0 | 3 |
| 19 Mar | 3481.90 | 73.3 | -11.7 | - | 0 | 0 | 3 |
| 18 Mar | 3640.90 | 73.3 | -11.7 | 34.14 | 1 | 0 | 4 |
| 17 Mar | 3634.50 | 85 | -45 | 35.93 | 1 | 0 | 3 |
| 16 Mar | 3596.10 | 130 | -17.55 | 42.76 | 1 | 0 | 2 |
| 13 Mar | 3487.80 | 147.55 | 85.55 | - | 0 | 0 | 0 |
| 12 Mar | 3533.60 | 147.55 | 85.55 | 41.45 | 1 | 0 | 0 |
| 11 Mar | 3627.40 | 62 | -13.75 | - | 0 | 0 | 2 |
| 10 Mar | 3715.30 | 62 | -13.75 | - | 0 | 0 | 2 |
| 9 Mar | 3689.40 | 62 | -13.75 | - | 0 | 0 | 2 |
| 6 Mar | 3722.80 | 62 | -13.75 | - | 0 | 0 | 2 |
| 5 Mar | 3790.90 | 62 | -13.75 | 36.01 | 2 | 0 | 0 |
| 4 Mar | 3756.80 | 75.75 | 0 | 6.63 | 0 | 0 | 0 |
For Trent Ltd - strike price 3450 expiring on 28APR2026
Delta for 3450 PE is -0.38
Historical price for 3450 PE is as follows
On 2 Apr TRENT was trading at 3550.60. The strike last trading price was 127.5, which was 7.4 higher than the previous day. The implied volatity was 47.55, the open interest changed by -28 which decreased total open position to 409
On 1 Apr TRENT was trading at 3526.50. The strike last trading price was 120.65, which was -131.05 lower than the previous day. The implied volatity was 43.75, the open interest changed by 179 which increased total open position to 438
On 30 Mar TRENT was trading at 3295.80. The strike last trading price was 249.65, which was 53.9 higher than the previous day. The implied volatity was 47.93, the open interest changed by 18 which increased total open position to 259
On 27 Mar TRENT was trading at 3399.60. The strike last trading price was 196.5, which was 49.05 higher than the previous day. The implied volatity was 46.92, the open interest changed by 111 which increased total open position to 245
On 25 Mar TRENT was trading at 3478.90. The strike last trading price was 147.85, which was -51.75 lower than the previous day. The implied volatity was 41.87, the open interest changed by 61 which increased total open position to 134
On 24 Mar TRENT was trading at 3365.60. The strike last trading price was 194.5, which was -10.7 lower than the previous day. The implied volatity was 41.79, the open interest changed by 21 which increased total open position to 67
On 23 Mar TRENT was trading at 3356.70. The strike last trading price was 205.2, which was 110.4 higher than the previous day. The implied volatity was 39.77, the open interest changed by 43 which increased total open position to 46
On 20 Mar TRENT was trading at 3559.60. The strike last trading price was 94.8, which was 21.5 higher than the previous day. The implied volatity was 35.58, the open interest changed by 0 which decreased total open position to 3
On 19 Mar TRENT was trading at 3481.90. The strike last trading price was 73.3, which was -11.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 Mar TRENT was trading at 3640.90. The strike last trading price was 73.3, which was -11.7 lower than the previous day. The implied volatity was 34.14, the open interest changed by 0 which decreased total open position to 4
On 17 Mar TRENT was trading at 3634.50. The strike last trading price was 85, which was -45 lower than the previous day. The implied volatity was 35.93, the open interest changed by 0 which decreased total open position to 3
On 16 Mar TRENT was trading at 3596.10. The strike last trading price was 130, which was -17.55 lower than the previous day. The implied volatity was 42.76, the open interest changed by 0 which decreased total open position to 2
On 13 Mar TRENT was trading at 3487.80. The strike last trading price was 147.55, which was 85.55 higher 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 147.55, which was 85.55 higher than the previous day. The implied volatity was 41.45, 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 62, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar TRENT was trading at 3715.30. The strike last trading price was 62, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar TRENT was trading at 3689.40. The strike last trading price was 62, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar TRENT was trading at 3722.80. The strike last trading price was 62, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar TRENT was trading at 3790.90. The strike last trading price was 62, which was -13.75 lower than the previous day. The implied volatity was 36.01, 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 75.75, which was 0 lower than the previous day. The implied volatity was 6.63, the open interest changed by 0 which decreased total open position to 0
