TRENT
Trent Ltd
Historical option data for TRENT
16 Apr 2026 04:10 PM IST
| TRENT 28-Apr-2026 (11d) 3850 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0.02
Theta: -3.18
Gamma: 0.00091
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Apr | 4083.30 | 274 | 80.85 | 37.99 | 306 | -69 | 455 | |||||||||
|
|
||||||||||||||||
| 15 Apr | 3978.20 | 189.7 | 53.19999999999999 | 37.7 | 528 | -148 | 531 | |||||||||
| 13 Apr | 3875.40 | 137 | -32.55000000000001 | 38.34 | 1,109 | 155 | 694 | |||||||||
| 10 Apr | 3916.50 | 173 | 38.400000000000006 | 35.81 | 1,255 | -230 | 553 | |||||||||
| 9 Apr | 3850.70 | 140 | -19.2 | 37.14 | 1,063 | 182 | 782 | |||||||||
| 8 Apr | 3905.00 | 158.1 | 28.15 | 31.46 | 2,126 | -334 | 606 | |||||||||
| 7 Apr | 3823.00 | 126.6 | -17.6 | 36.37 | 6,476 | 376 | 942 | |||||||||
| 6 Apr | 3833.60 | 141.95 | 85.65 | 36.78 | 9,844 | 386 | 587 | |||||||||
| 2 Apr | 3550.60 | 52.7 | 2.8 | 40.08 | 409 | -52 | 206 | |||||||||
| 1 Apr | 3526.50 | 47.5 | 24.8 | 38.4 | 629 | 20 | 256 | |||||||||
| 30 Mar | 3295.80 | 23.1 | -8.1 | 42.71 | 145 | 45 | 236 | |||||||||
| 27 Mar | 3399.60 | 31.45 | -13.8 | 37.43 | 196 | 124 | 192 | |||||||||
| 25 Mar | 3478.90 | 43.9 | 5.35 | 35.81 | 53 | 3 | 68 | |||||||||
| 24 Mar | 3365.60 | 39.7 | -7.05 | 40.29 | 59 | 16 | 65 | |||||||||
| 23 Mar | 3356.70 | 46.75 | -50.05 | 44.32 | 53 | 27 | 48 | |||||||||
| 20 Mar | 3559.60 | 96.8 | 29.7 | - | 0 | 0 | 21 | |||||||||
| 19 Mar | 3481.90 | 96.8 | 29.7 | - | 0 | 0 | 21 | |||||||||
| 18 Mar | 3640.90 | 96.8 | 29.7 | 34.08 | 1 | 0 | 21 | |||||||||
| 17 Mar | 3634.50 | 67.1 | -5.3 | - | 19 | 0 | 21 | |||||||||
| 16 Mar | 3596.10 | 67.1 | -5.3 | 30.43 | 19 | 14 | 16 | |||||||||
| 13 Mar | 3487.80 | 72.4 | -265.1 | 35.93 | 2 | 0 | 0 | |||||||||
| 12 Mar | 3533.60 | 337.5 | 0 | 5.18 | 0 | 0 | 0 | |||||||||
| 11 Mar | 3627.40 | 337.5 | 0 | 3.53 | 0 | 0 | 0 | |||||||||
| 10 Mar | 3715.30 | 337.5 | 0 | 1.58 | 0 | 0 | 0 | |||||||||
| 9 Mar | 3689.40 | 337.5 | 0 | 2.06 | 0 | 0 | 0 | |||||||||
| 6 Mar | 3722.80 | 337.5 | 0 | 1.28 | 0 | 0 | 0 | |||||||||
| 5 Mar | 3790.90 | 337.5 | 0 | 0.08 | 0 | 0 | 0 | |||||||||
| 4 Mar | 3756.80 | 337.5 | 0 | 0.55 | 0 | 0 | 0 | |||||||||
| 2 Mar | 3848.50 | 337.5 | 0 | 0.19 | 0 | 0 | 0 | |||||||||
| 27 Feb | 3899.50 | 337.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 3856.00 | 337.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 3922.00 | 337.5 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Trent Ltd - strike price 3850 expiring on 28APR2026
Delta for 3850 CE is 0.82
Historical price for 3850 CE is as follows
On 16 Apr TRENT was trading at 4083.30. The strike last trading price was 274, which was 80.85 higher than the previous day. The implied volatity was 37.99, the open interest changed by -69 which decreased total open position to 455
On 15 Apr TRENT was trading at 3978.20. The strike last trading price was 189.7, which was 53.19999999999999 higher than the previous day. The implied volatity was 37.7, the open interest changed by -148 which decreased total open position to 531
On 13 Apr TRENT was trading at 3875.40. The strike last trading price was 137, which was -32.55000000000001 lower than the previous day. The implied volatity was 38.34, the open interest changed by 155 which increased total open position to 694
On 10 Apr TRENT was trading at 3916.50. The strike last trading price was 173, which was 38.400000000000006 higher than the previous day. The implied volatity was 35.81, the open interest changed by -230 which decreased total open position to 553
On 9 Apr TRENT was trading at 3850.70. The strike last trading price was 140, which was -19.2 lower than the previous day. The implied volatity was 37.14, the open interest changed by 182 which increased total open position to 782
On 8 Apr TRENT was trading at 3905.00. The strike last trading price was 158.1, which was 28.15 higher than the previous day. The implied volatity was 31.46, the open interest changed by -334 which decreased total open position to 606
On 7 Apr TRENT was trading at 3823.00. The strike last trading price was 126.6, which was -17.6 lower than the previous day. The implied volatity was 36.37, the open interest changed by 376 which increased total open position to 942
On 6 Apr TRENT was trading at 3833.60. The strike last trading price was 141.95, which was 85.65 higher than the previous day. The implied volatity was 36.78, the open interest changed by 386 which increased total open position to 587
On 2 Apr TRENT was trading at 3550.60. The strike last trading price was 52.7, which was 2.8 higher than the previous day. The implied volatity was 40.08, the open interest changed by -52 which decreased total open position to 206
On 1 Apr TRENT was trading at 3526.50. The strike last trading price was 47.5, which was 24.8 higher than the previous day. The implied volatity was 38.4, the open interest changed by 20 which increased total open position to 256
On 30 Mar TRENT was trading at 3295.80. The strike last trading price was 23.1, which was -8.1 lower than the previous day. The implied volatity was 42.71, the open interest changed by 45 which increased total open position to 236
On 27 Mar TRENT was trading at 3399.60. The strike last trading price was 31.45, which was -13.8 lower than the previous day. The implied volatity was 37.43, the open interest changed by 124 which increased total open position to 192
On 25 Mar TRENT was trading at 3478.90. The strike last trading price was 43.9, which was 5.35 higher than the previous day. The implied volatity was 35.81, the open interest changed by 3 which increased total open position to 68
On 24 Mar TRENT was trading at 3365.60. The strike last trading price was 39.7, which was -7.05 lower than the previous day. The implied volatity was 40.29, the open interest changed by 16 which increased total open position to 65
On 23 Mar TRENT was trading at 3356.70. The strike last trading price was 46.75, which was -50.05 lower than the previous day. The implied volatity was 44.32, the open interest changed by 27 which increased total open position to 48
On 20 Mar TRENT was trading at 3559.60. The strike last trading price was 96.8, which was 29.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 19 Mar TRENT was trading at 3481.90. The strike last trading price was 96.8, which was 29.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 18 Mar TRENT was trading at 3640.90. The strike last trading price was 96.8, which was 29.7 higher than the previous day. The implied volatity was 34.08, the open interest changed by 0 which decreased total open position to 21
On 17 Mar TRENT was trading at 3634.50. The strike last trading price was 67.1, which was -5.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 16 Mar TRENT was trading at 3596.10. The strike last trading price was 67.1, which was -5.3 lower than the previous day. The implied volatity was 30.43, the open interest changed by 14 which increased total open position to 16
On 13 Mar TRENT was trading at 3487.80. The strike last trading price was 72.4, which was -265.1 lower than the previous day. The implied volatity was 35.93, 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 337.5, which was 0 lower than the previous day. The implied volatity was 5.18, 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 337.5, which was 0 lower than the previous day. The implied volatity was 3.53, 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 337.5, which was 0 lower than the previous day. The implied volatity was 1.58, 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 337.5, which was 0 lower than the previous day. The implied volatity was 2.06, 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 337.5, which was 0 lower than the previous day. The implied volatity was 1.28, 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 337.5, which was 0 lower than the previous day. The implied volatity was 0.08, 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 337.5, which was 0 lower than the previous day. The implied volatity was 0.55, 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 337.5, which was 0 lower than the previous day. The implied volatity was 0.19, 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 337.5, 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 26 Feb TRENT was trading at 3856.00. The strike last trading price was 337.5, 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 25 Feb TRENT was trading at 3922.00. The strike last trading price was 337.5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| TRENT 28-Apr-2026 (11d) 3850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 0.02
Theta: -2.71
Gamma: 0.00091
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Apr | 4083.30 | 29.95 | -25.400000000000002 | 38.75 | 1,883 | -7 | 1,481 |
| 15 Apr | 3978.20 | 56.5 | -52.7 | 36.85 | 1,011 | 30 | 1,507 |
| 13 Apr | 3875.40 | 107.35 | 18.599999999999994 | 38.77 | 1,249 | 62 | 1,479 |
| 10 Apr | 3916.50 | 84.75 | -43.650000000000006 | 35.63 | 1,488 | 84 | 1,417 |
| 9 Apr | 3850.70 | 126.6 | 12.1 | 39.03 | 2,612 | 746 | 1,332 |
| 8 Apr | 3905.00 | 115.2 | -63.25 | 42.05 | 2,187 | -53 | 587 |
| 7 Apr | 3823.00 | 179.3 | 0.35 | 47.27 | 1,796 | 208 | 641 |
| 6 Apr | 3833.60 | 181.15 | -138.85 | 49.36 | 1,128 | 434 | 436 |
| 2 Apr | 3550.60 | 320 | 85 | - | 0 | 0 | 2 |
| 1 Apr | 3526.50 | 320 | 85 | - | 0 | 0 | 2 |
| 30 Mar | 3295.80 | 320 | 85 | - | 0 | 0 | 0 |
| 27 Mar | 3399.60 | 320 | 85 | - | 0 | 0 | 2 |
| 25 Mar | 3478.90 | 320 | 85 | - | 0 | 0 | 2 |
| 24 Mar | 3365.60 | 320 | 85 | - | 0 | 0 | 2 |
| 23 Mar | 3356.70 | 320 | 85 | - | 0 | 0 | 2 |
| 20 Mar | 3559.60 | 320 | 85 | 36.76 | 1 | 0 | 1 |
| 19 Mar | 3481.90 | 235 | 22.8 | - | 0 | 0 | 1 |
| 18 Mar | 3640.90 | 235 | 22.8 | 26.29 | 1 | 0 | 0 |
| 17 Mar | 3634.50 | 212.2 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 3596.10 | 212.2 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 3487.80 | 212.2 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 3533.60 | 212.2 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 3627.40 | 212.2 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 3715.30 | 212.2 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 3689.40 | 212.2 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 3722.80 | 212.2 | 0 | 0.18 | 0 | 0 | 0 |
| 5 Mar | 3790.90 | 212.2 | 0 | 0.08 | 0 | 0 | 0 |
| 4 Mar | 3756.80 | 212.2 | 0 | 0.11 | 0 | 0 | 0 |
| 2 Mar | 3848.50 | 212.2 | 0 | 0.95 | 0 | 0 | 0 |
| 27 Feb | 3899.50 | 212.2 | 0 | 2.09 | 0 | 0 | 0 |
| 26 Feb | 3856.00 | 212.2 | 0 | 1.25 | 0 | 0 | 0 |
| 25 Feb | 3922.00 | 212.2 | 0 | 2.31 | 0 | 0 | 0 |
For Trent Ltd - strike price 3850 expiring on 28APR2026
Delta for 3850 PE is -0.18
Historical price for 3850 PE is as follows
On 16 Apr TRENT was trading at 4083.30. The strike last trading price was 29.95, which was -25.400000000000002 lower than the previous day. The implied volatity was 38.75, the open interest changed by -7 which decreased total open position to 1481
On 15 Apr TRENT was trading at 3978.20. The strike last trading price was 56.5, which was -52.7 lower than the previous day. The implied volatity was 36.85, the open interest changed by 30 which increased total open position to 1507
On 13 Apr TRENT was trading at 3875.40. The strike last trading price was 107.35, which was 18.599999999999994 higher than the previous day. The implied volatity was 38.77, the open interest changed by 62 which increased total open position to 1479
On 10 Apr TRENT was trading at 3916.50. The strike last trading price was 84.75, which was -43.650000000000006 lower than the previous day. The implied volatity was 35.63, the open interest changed by 84 which increased total open position to 1417
On 9 Apr TRENT was trading at 3850.70. The strike last trading price was 126.6, which was 12.1 higher than the previous day. The implied volatity was 39.03, the open interest changed by 746 which increased total open position to 1332
On 8 Apr TRENT was trading at 3905.00. The strike last trading price was 115.2, which was -63.25 lower than the previous day. The implied volatity was 42.05, the open interest changed by -53 which decreased total open position to 587
On 7 Apr TRENT was trading at 3823.00. The strike last trading price was 179.3, which was 0.35 higher than the previous day. The implied volatity was 47.27, the open interest changed by 208 which increased total open position to 641
On 6 Apr TRENT was trading at 3833.60. The strike last trading price was 181.15, which was -138.85 lower than the previous day. The implied volatity was 49.36, the open interest changed by 434 which increased total open position to 436
On 2 Apr TRENT was trading at 3550.60. The strike last trading price was 320, which was 85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Apr TRENT was trading at 3526.50. The strike last trading price was 320, which was 85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Mar TRENT was trading at 3295.80. The strike last trading price was 320, which was 85 higher 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 320, which was 85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Mar TRENT was trading at 3478.90. The strike last trading price was 320, which was 85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar TRENT was trading at 3365.60. The strike last trading price was 320, which was 85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar TRENT was trading at 3356.70. The strike last trading price was 320, which was 85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar TRENT was trading at 3559.60. The strike last trading price was 320, which was 85 higher than the previous day. The implied volatity was 36.76, the open interest changed by 0 which decreased total open position to 1
On 19 Mar TRENT was trading at 3481.90. The strike last trading price was 235, which was 22.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar TRENT was trading at 3640.90. The strike last trading price was 235, which was 22.8 higher than the previous day. The implied volatity was 26.29, 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 212.2, 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 212.2, 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 212.2, 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 212.2, 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 212.2, 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 212.2, 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 212.2, 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 212.2, which was 0 lower than the previous day. The implied volatity was 0.18, 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 212.2, which was 0 lower than the previous day. The implied volatity was 0.08, 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 212.2, which was 0 lower than the previous day. The implied volatity was 0.11, 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 212.2, which was 0 lower than the previous day. The implied volatity was 0.95, 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 212.2, which was 0 lower than the previous day. The implied volatity was 2.09, 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 212.2, which was 0 lower than the previous day. The implied volatity was 1.25, 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 212.2, which was 0 lower than the previous day. The implied volatity was 2.31, the open interest changed by 0 which decreased total open position to 0
