TRENT
Trent Ltd
Historical option data for TRENT
29 Apr 2026 04:10 PM IST
| TRENT 26-May-2026 (27d) 3800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.9
Vega: 0.02
Theta: -1.46
Gamma: 0.00044
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 29 Apr | 4228.30 | 488.5 | 12.350000000000023 | 35.03 | 2 | 0 | 71 | |||||||||
| 28 Apr | 4253.90 | 476.15 | -12.950000000000045 | 32.51 | 65 | 58 | 70 | |||||||||
| 27 Apr | 4260.80 | 489.1 | -75.29999999999995 | 43.77 | 0 | 0 | 12 | |||||||||
| 24 Apr | 4297.30 | 489.1 | 38.85000000000002 | 43.77 | 13 | 1 | 10 | |||||||||
| 23 Apr | 4251.40 | 446.3 | -68.69999999999999 | 43.67 | 5 | 1 | 10 | |||||||||
| 22 Apr | 4434.50 | 515 | -13.600000000000023 | - | 0 | 0 | 9 | |||||||||
| 21 Apr | 4390.50 | 515 | -13.600000000000023 | 36.81 | 0 | 0 | 9 | |||||||||
| 20 Apr | 4242.80 | 515 | 80 | 36.81 | 3 | 0 | 9 | |||||||||
| 17 Apr | 4107.70 | 435 | 124.5 | 35.3 | 6 | 3 | 8 | |||||||||
| 16 Apr | 4083.30 | 310.5 | -35.10000000000002 | 36.59 | 0 | 0 | 5 | |||||||||
| 15 Apr | 3978.20 | 310.5 | 39 | 36.59 | 3 | 1 | 4 | |||||||||
| 13 Apr | 3875.40 | 271.5 | -49.39999999999998 | 36.08 | 0 | 0 | 3 | |||||||||
| 10 Apr | 3916.50 | 271.5 | 35.099999999999994 | 36.08 | 4 | -3 | 3 | |||||||||
| 9 Apr | 3850.70 | 236.4 | -35.9 | 33.63 | 5 | 3 | 6 | |||||||||
| 8 Apr | 3905.00 | 272.3 | 39.55 | 32.89 | 4 | -1 | 2 | |||||||||
| 7 Apr | 3823.00 | 232.75 | -25.45 | 35.88 | 6 | 1 | 4 | |||||||||
| 6 Apr | 3833.60 | 258.2 | -169.7 | 37.93 | 4 | 2 | 2 | |||||||||
| 2 Apr | 3550.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 3526.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 3295.80 | 427.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 3399.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 3478.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 3365.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 3356.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 3559.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 3481.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 3640.90 | 427.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 3634.50 | 427.9 | 0 | 1.51 | 0 | 0 | 0 | |||||||||
| 16 Mar | 3596.10 | 427.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 3487.80 | 427.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 3533.60 | 427.9 | 0 | 3.01 | 0 | 0 | 0 | |||||||||
| 11 Mar | 3627.40 | 427.9 | 0 | 0.15 | 0 | 0 | 0 | |||||||||
| 10 Mar | 3715.30 | 427.9 | 0 | 0.52 | 0 | 0 | 0 | |||||||||
| 9 Mar | 3689.40 | 427.9 | 0 | 1.45 | 0 | 0 | 0 | |||||||||
| 6 Mar | 3722.80 | 427.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 3790.90 | 427.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3756.80 | 427.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 3848.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 3899.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Trent Ltd - strike price 3800 expiring on 26MAY2026
Delta for 3800 CE is 0.9
Historical price for 3800 CE is as follows
On 29 Apr TRENT was trading at 4228.30. The strike last trading price was 488.5, which was 12.350000000000023 higher than the previous day. The implied volatity was 35.03, the open interest changed by 0 which decreased total open position to 71
On 28 Apr TRENT was trading at 4253.90. The strike last trading price was 476.15, which was -12.950000000000045 lower than the previous day. The implied volatity was 32.51, the open interest changed by 58 which increased total open position to 70
On 27 Apr TRENT was trading at 4260.80. The strike last trading price was 489.1, which was -75.29999999999995 lower than the previous day. The implied volatity was 43.77, the open interest changed by 0 which decreased total open position to 12
On 24 Apr TRENT was trading at 4297.30. The strike last trading price was 489.1, which was 38.85000000000002 higher than the previous day. The implied volatity was 43.77, the open interest changed by 1 which increased total open position to 10
On 23 Apr TRENT was trading at 4251.40. The strike last trading price was 446.3, which was -68.69999999999999 lower than the previous day. The implied volatity was 43.67, the open interest changed by 1 which increased total open position to 10
On 22 Apr TRENT was trading at 4434.50. The strike last trading price was 515, which was -13.600000000000023 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 21 Apr TRENT was trading at 4390.50. The strike last trading price was 515, which was -13.600000000000023 lower than the previous day. The implied volatity was 36.81, the open interest changed by 0 which decreased total open position to 9
On 20 Apr TRENT was trading at 4242.80. The strike last trading price was 515, which was 80 higher than the previous day. The implied volatity was 36.81, the open interest changed by 0 which decreased total open position to 9
On 17 Apr TRENT was trading at 4107.70. The strike last trading price was 435, which was 124.5 higher than the previous day. The implied volatity was 35.3, the open interest changed by 3 which increased total open position to 8
On 16 Apr TRENT was trading at 4083.30. The strike last trading price was 310.5, which was -35.10000000000002 lower than the previous day. The implied volatity was 36.59, the open interest changed by 0 which decreased total open position to 5
On 15 Apr TRENT was trading at 3978.20. The strike last trading price was 310.5, which was 39 higher than the previous day. The implied volatity was 36.59, the open interest changed by 1 which increased total open position to 4
On 13 Apr TRENT was trading at 3875.40. The strike last trading price was 271.5, which was -49.39999999999998 lower than the previous day. The implied volatity was 36.08, the open interest changed by 0 which decreased total open position to 3
On 10 Apr TRENT was trading at 3916.50. The strike last trading price was 271.5, which was 35.099999999999994 higher than the previous day. The implied volatity was 36.08, the open interest changed by -3 which decreased total open position to 3
On 9 Apr TRENT was trading at 3850.70. The strike last trading price was 236.4, which was -35.9 lower than the previous day. The implied volatity was 33.63, the open interest changed by 3 which increased total open position to 6
On 8 Apr TRENT was trading at 3905.00. The strike last trading price was 272.3, which was 39.55 higher than the previous day. The implied volatity was 32.89, the open interest changed by -1 which decreased total open position to 2
On 7 Apr TRENT was trading at 3823.00. The strike last trading price was 232.75, which was -25.45 lower than the previous day. The implied volatity was 35.88, the open interest changed by 1 which increased total open position to 4
On 6 Apr TRENT was trading at 3833.60. The strike last trading price was 258.2, which was -169.7 lower than the previous day. The implied volatity was 37.93, the open interest changed by 2 which increased total open position to 2
On 2 Apr TRENT was trading at 3550.60. 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 1 Apr TRENT was trading at 3526.50. 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 30 Mar TRENT was trading at 3295.80. The strike last trading price was 427.9, 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 27 Mar TRENT was trading at 3399.60. 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 25 Mar TRENT was trading at 3478.90. 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 24 Mar TRENT was trading at 3365.60. 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 23 Mar TRENT was trading at 3356.70. 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 Mar TRENT was trading at 3559.60. 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 19 Mar TRENT was trading at 3481.90. 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 Mar TRENT was trading at 3640.90. The strike last trading price was 427.9, 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 427.9, which was 0 lower than the previous day. The implied volatity was 1.51, 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 427.9, 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 427.9, 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 427.9, which was 0 lower than the previous day. The implied volatity was 3.01, 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 427.9, which was 0 lower than the previous day. The implied volatity was 0.15, 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 427.9, which was 0 lower than the previous day. The implied volatity was 0.52, 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 427.9, which was 0 lower than the previous day. The implied volatity was 1.45, 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 427.9, 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 427.9, 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 427.9, 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 Mar TRENT was trading at 3848.50. 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 27 Feb TRENT was trading at 3899.50. 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
| TRENT 26-May-2026 (27d) 3800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0.02
Theta: -1.04
Gamma: 0.00048
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 4228.30 | 24.9 | -1.0500000000000007 | 35.5 | 986 | -116 | 691 |
| 28 Apr | 4253.90 | 26.5 | -15.549999999999997 | 37.66 | 1,346 | -59 | 769 |
| 27 Apr | 4260.80 | 42 | -7.450000000000003 | 42.55 | 383 | 59 | 826 |
| 24 Apr | 4297.30 | 49.95 | -6.299999999999997 | 44.96 | 668 | 227 | 767 |
| 23 Apr | 4251.40 | 59.35 | 19.450000000000003 | 44.74 | 744 | 185 | 542 |
| 22 Apr | 4434.50 | 41.3 | 1.6499999999999986 | 46.31 | 186 | -18 | 356 |
| 21 Apr | 4390.50 | 38.6 | -22.25 | 44.62 | 491 | 273 | 375 |
| 20 Apr | 4242.80 | 62.5 | -14.400000000000006 | 43.43 | 254 | -81 | 102 |
| 17 Apr | 4107.70 | 80.2 | -2.950000000000003 | 39.04 | 292 | 41 | 182 |
| 16 Apr | 4083.30 | 82 | -28.150000000000006 | 38.37 | 129 | 44 | 140 |
| 15 Apr | 3978.20 | 109 | -46.400000000000006 | 37.04 | 35 | 16 | 95 |
| 13 Apr | 3875.40 | 155.4 | 15.400000000000006 | 38.47 | 4 | 0 | 79 |
| 10 Apr | 3916.50 | 140 | -34.400000000000006 | 37.4 | 28 | -5 | 78 |
| 9 Apr | 3850.70 | 174.4 | 8.35 | 40.51 | 21 | 2 | 83 |
| 8 Apr | 3905.00 | 166.05 | -67.95 | 42.82 | 113 | 83 | 83 |
| 7 Apr | 3823.00 | 234 | 0 | 1.27 | 0 | 0 | 0 |
| 6 Apr | 3833.60 | 234 | 0 | 1.42 | 0 | 0 | 0 |
| 2 Apr | 3550.60 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 3526.50 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 3295.80 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 3399.60 | - | - | - | 0 | 0 | 0 |
| 25 Mar | 3478.90 | - | - | - | 0 | 0 | 0 |
| 24 Mar | 3365.60 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 3356.70 | - | - | - | 0 | 0 | 0 |
| 20 Mar | 3559.60 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 3481.90 | - | - | - | 0 | 0 | 0 |
| 18 Mar | 3640.90 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 3634.50 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 3596.10 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 3487.80 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 3533.60 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 3627.40 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 3715.30 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 3689.40 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 3722.80 | 0 | 0 | 0.16 | 0 | 0 | 0 |
| 5 Mar | 3790.90 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 3756.80 | 0 | 0 | 0.58 | 0 | 0 | 0 |
| 2 Mar | 3848.50 | 0 | 0 | 2.02 | 0 | 0 | 0 |
| 27 Feb | 3899.50 | 0 | 0 | 2.6 | 0 | 0 | 0 |
For Trent Ltd - strike price 3800 expiring on 26MAY2026
Delta for 3800 PE is -0.12
Historical price for 3800 PE is as follows
On 29 Apr TRENT was trading at 4228.30. The strike last trading price was 24.9, which was -1.0500000000000007 lower than the previous day. The implied volatity was 35.5, the open interest changed by -116 which decreased total open position to 691
On 28 Apr TRENT was trading at 4253.90. The strike last trading price was 26.5, which was -15.549999999999997 lower than the previous day. The implied volatity was 37.66, the open interest changed by -59 which decreased total open position to 769
On 27 Apr TRENT was trading at 4260.80. The strike last trading price was 42, which was -7.450000000000003 lower than the previous day. The implied volatity was 42.55, the open interest changed by 59 which increased total open position to 826
On 24 Apr TRENT was trading at 4297.30. The strike last trading price was 49.95, which was -6.299999999999997 lower than the previous day. The implied volatity was 44.96, the open interest changed by 227 which increased total open position to 767
On 23 Apr TRENT was trading at 4251.40. The strike last trading price was 59.35, which was 19.450000000000003 higher than the previous day. The implied volatity was 44.74, the open interest changed by 185 which increased total open position to 542
On 22 Apr TRENT was trading at 4434.50. The strike last trading price was 41.3, which was 1.6499999999999986 higher than the previous day. The implied volatity was 46.31, the open interest changed by -18 which decreased total open position to 356
On 21 Apr TRENT was trading at 4390.50. The strike last trading price was 38.6, which was -22.25 lower than the previous day. The implied volatity was 44.62, the open interest changed by 273 which increased total open position to 375
On 20 Apr TRENT was trading at 4242.80. The strike last trading price was 62.5, which was -14.400000000000006 lower than the previous day. The implied volatity was 43.43, the open interest changed by -81 which decreased total open position to 102
On 17 Apr TRENT was trading at 4107.70. The strike last trading price was 80.2, which was -2.950000000000003 lower than the previous day. The implied volatity was 39.04, the open interest changed by 41 which increased total open position to 182
On 16 Apr TRENT was trading at 4083.30. The strike last trading price was 82, which was -28.150000000000006 lower than the previous day. The implied volatity was 38.37, the open interest changed by 44 which increased total open position to 140
On 15 Apr TRENT was trading at 3978.20. The strike last trading price was 109, which was -46.400000000000006 lower than the previous day. The implied volatity was 37.04, the open interest changed by 16 which increased total open position to 95
On 13 Apr TRENT was trading at 3875.40. The strike last trading price was 155.4, which was 15.400000000000006 higher than the previous day. The implied volatity was 38.47, the open interest changed by 0 which decreased total open position to 79
On 10 Apr TRENT was trading at 3916.50. The strike last trading price was 140, which was -34.400000000000006 lower than the previous day. The implied volatity was 37.4, the open interest changed by -5 which decreased total open position to 78
On 9 Apr TRENT was trading at 3850.70. The strike last trading price was 174.4, which was 8.35 higher than the previous day. The implied volatity was 40.51, the open interest changed by 2 which increased total open position to 83
On 8 Apr TRENT was trading at 3905.00. The strike last trading price was 166.05, which was -67.95 lower than the previous day. The implied volatity was 42.82, the open interest changed by 83 which increased total open position to 83
On 7 Apr TRENT was trading at 3823.00. The strike last trading price was 234, which was 0 lower than the previous day. The implied volatity was 1.27, the open interest changed by 0 which decreased total open position to 0
On 6 Apr TRENT was trading at 3833.60. The strike last trading price was 234, which was 0 lower than the previous day. The implied volatity was 1.42, the open interest changed by 0 which decreased total open position to 0
On 2 Apr TRENT was trading at 3550.60. 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 1 Apr TRENT was trading at 3526.50. 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 30 Mar TRENT was trading at 3295.80. 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 27 Mar TRENT was trading at 3399.60. 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 25 Mar TRENT was trading at 3478.90. 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 24 Mar TRENT was trading at 3365.60. 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 23 Mar TRENT was trading at 3356.70. 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 Mar TRENT was trading at 3559.60. 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 19 Mar TRENT was trading at 3481.90. 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 Mar TRENT was trading at 3640.90. 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 17 Mar TRENT was trading at 3634.50. 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 16 Mar TRENT was trading at 3596.10. 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 13 Mar TRENT was trading at 3487.80. 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 12 Mar TRENT was trading at 3533.60. 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 11 Mar TRENT was trading at 3627.40. 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 Mar TRENT was trading at 3715.30. 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 9 Mar TRENT was trading at 3689.40. 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 6 Mar TRENT was trading at 3722.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.16, 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 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 4 Mar TRENT was trading at 3756.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.58, 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 0, which was 0 lower than the previous day. The implied volatity was 2.02, 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 0, which was 0 lower than the previous day. The implied volatity was 2.6, the open interest changed by 0 which decreased total open position to 0
