TRENT
Trent Ltd
Historical option data for TRENT
06 Mar 2026 04:11 PM IST
| TRENT 30-MAR-2026 3950 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 3.12
Theta: -2.21
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Mar | 3722.80 | 44 | -8.1 | 30.02 | 1,311 | 58 | 762 | |||||||||
| 5 Mar | 3790.90 | 52.1 | -5.3 | 26.58 | 826 | 7 | 700 | |||||||||
| 4 Mar | 3756.80 | 58.8 | -25.25 | 30.12 | 827 | -34 | 694 | |||||||||
| 2 Mar | 3848.50 | 81.75 | -26.3 | 27.88 | 1,405 | -39 | 737 | |||||||||
| 27 Feb | 3899.50 | 111.9 | 19.85 | 26.26 | 5,380 | 135 | 790 | |||||||||
| 26 Feb | 3856.00 | 93.2 | -26.6 | 25.8 | 2,157 | 210 | 659 | |||||||||
| 25 Feb | 3922.00 | 122.4 | -14 | 25.12 | 1,929 | 225 | 436 | |||||||||
| 24 Feb | 3931.30 | 143 | -75 | 27.96 | 521 | 210 | 210 | |||||||||
| 23 Feb | 4054.90 | 218 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 20 Feb | 4091.00 | 218 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 4067.90 | 218 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 4187.20 | 218 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 4171.90 | 218 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 4229.50 | 218 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 4252.00 | 218 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 4285.60 | 218 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 4218.90 | 218 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 4184.40 | 218 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 4171.20 | 218 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 4113.80 | 218 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 4131.30 | 218 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 4012.60 | 218 | 0 | 0.18 | 0 | 0 | 0 | |||||||||
| 3 Feb | 3822.80 | 218 | 0 | 1.25 | 0 | 0 | 0 | |||||||||
| 2 Feb | 3720.90 | 218 | 0 | 3.04 | 0 | 0 | 0 | |||||||||
| 1 Feb | 3729.00 | 218 | 0 | 3.09 | 0 | 0 | 0 | |||||||||
| 30 Jan | 3785.50 | 218 | 0 | 2.08 | 0 | 0 | 0 | |||||||||
| 29 Jan | 3823.80 | 218 | 0 | 1.04 | 0 | 0 | 0 | |||||||||
| 28 Jan | 3864.00 | 218 | 0 | 0.33 | 0 | 0 | 0 | |||||||||
For Trent Ltd - strike price 3950 expiring on 30MAR2026
Delta for 3950 CE is 0.26
Historical price for 3950 CE is as follows
On 6 Mar TRENT was trading at 3722.80. The strike last trading price was 44, which was -8.1 lower than the previous day. The implied volatity was 30.02, the open interest changed by 58 which increased total open position to 762
On 5 Mar TRENT was trading at 3790.90. The strike last trading price was 52.1, which was -5.3 lower than the previous day. The implied volatity was 26.58, the open interest changed by 7 which increased total open position to 700
On 4 Mar TRENT was trading at 3756.80. The strike last trading price was 58.8, which was -25.25 lower than the previous day. The implied volatity was 30.12, the open interest changed by -34 which decreased total open position to 694
On 2 Mar TRENT was trading at 3848.50. The strike last trading price was 81.75, which was -26.3 lower than the previous day. The implied volatity was 27.88, the open interest changed by -39 which decreased total open position to 737
On 27 Feb TRENT was trading at 3899.50. The strike last trading price was 111.9, which was 19.85 higher than the previous day. The implied volatity was 26.26, the open interest changed by 135 which increased total open position to 790
On 26 Feb TRENT was trading at 3856.00. The strike last trading price was 93.2, which was -26.6 lower than the previous day. The implied volatity was 25.8, the open interest changed by 210 which increased total open position to 659
On 25 Feb TRENT was trading at 3922.00. The strike last trading price was 122.4, which was -14 lower than the previous day. The implied volatity was 25.12, the open interest changed by 225 which increased total open position to 436
On 24 Feb TRENT was trading at 3931.30. The strike last trading price was 143, which was -75 lower than the previous day. The implied volatity was 27.96, the open interest changed by 210 which increased total open position to 210
On 23 Feb TRENT was trading at 4054.90. The strike last trading price was 218, 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 20 Feb TRENT was trading at 4091.00. The strike last trading price was 218, 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 Feb TRENT was trading at 4067.90. The strike last trading price was 218, 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 Feb TRENT was trading at 4187.20. The strike last trading price was 218, 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 Feb TRENT was trading at 4171.90. The strike last trading price was 218, 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 Feb TRENT was trading at 4229.50. The strike last trading price was 218, 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 Feb TRENT was trading at 4252.00. The strike last trading price was 218, 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 Feb TRENT was trading at 4285.60. The strike last trading price was 218, 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 Feb TRENT was trading at 4218.90. The strike last trading price was 218, 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 Feb TRENT was trading at 4184.40. The strike last trading price was 218, 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 Feb TRENT was trading at 4171.20. The strike last trading price was 218, 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 Feb TRENT was trading at 4113.80. The strike last trading price was 218, 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 Feb TRENT was trading at 4131.30. The strike last trading price was 218, 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 Feb TRENT was trading at 4012.60. The strike last trading price was 218, 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 3 Feb TRENT was trading at 3822.80. The strike last trading price was 218, 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 2 Feb TRENT was trading at 3720.90. The strike last trading price was 218, which was 0 lower than the previous day. The implied volatity was 3.04, 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 218, which was 0 lower than the previous day. The implied volatity was 3.09, 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 218, which was 0 lower than the previous day. The implied volatity was 2.08, 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 218, which was 0 lower than the previous day. The implied volatity was 1.04, the open interest changed by 0 which decreased total open position to 0
On 28 Jan TRENT was trading at 3864.00. The strike last trading price was 218, which was 0 lower than the previous day. The implied volatity was 0.33, the open interest changed by 0 which decreased total open position to 0
| TRENT 30MAR2026 3950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.7
Vega: 3.3
Theta: -1.59
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Mar | 3722.80 | 256.95 | 52.35 | 34.64 | 315 | 113 | 600 |
| 5 Mar | 3790.90 | 204.6 | -37.9 | 30.88 | 50 | -38 | 487 |
| 4 Mar | 3756.80 | 239.15 | 62.75 | 35.24 | 65 | -31 | 524 |
| 2 Mar | 3848.50 | 175.2 | 36.45 | 29.97 | 498 | -83 | 558 |
| 27 Feb | 3899.50 | 132.9 | -25.5 | 28.27 | 907 | 129 | 643 |
| 26 Feb | 3856.00 | 155.55 | 24.7 | 27.53 | 1,137 | -5 | 514 |
| 25 Feb | 3922.00 | 128.95 | -1.5 | 28.34 | 915 | 86 | 520 |
| 24 Feb | 3931.30 | 125 | 39.5 | 28.09 | 1,337 | 299 | 423 |
| 23 Feb | 4054.90 | 86.9 | 4.7 | 29.96 | 55 | 25 | 123 |
| 20 Feb | 4091.00 | 82.2 | -5.35 | 30.04 | 72 | 56 | 98 |
| 19 Feb | 4067.90 | 86.25 | 41.25 | 29.59 | 45 | 28 | 36 |
| 18 Feb | 4187.20 | 45 | -15 | - | 0 | 0 | 8 |
| 17 Feb | 4171.90 | 45 | -15 | - | 0 | 0 | 8 |
| 16 Feb | 4229.50 | 45 | -15 | - | 0 | 0 | 8 |
| 13 Feb | 4252.00 | 45 | -15 | - | 0 | 0 | 8 |
| 12 Feb | 4285.60 | 45 | -15 | 29.48 | 5 | 0 | 7 |
| 11 Feb | 4218.90 | 60 | -5.95 | 30.13 | 2 | 0 | 6 |
| 10 Feb | 4184.40 | 65.95 | -46.2 | 29.11 | 8 | 3 | 5 |
| 9 Feb | 4171.20 | 112.15 | -219.45 | - | 0 | 0 | 2 |
| 6 Feb | 4113.80 | 112.15 | -219.45 | - | 0 | 0 | 2 |
| 5 Feb | 4131.30 | 112.15 | -219.45 | 34.53 | 2 | 0 | 0 |
| 4 Feb | 4012.60 | 331.6 | 0 | 2.17 | 0 | 0 | 0 |
| 3 Feb | 3822.80 | 331.6 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 3720.90 | 331.6 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 3729.00 | 331.6 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 3785.50 | 331.6 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 3823.80 | 331.6 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 3864.00 | 331.6 | 0 | 0 | 0 | 0 | 0 |
For Trent Ltd - strike price 3950 expiring on 30MAR2026
Delta for 3950 PE is -0.7
Historical price for 3950 PE is as follows
On 6 Mar TRENT was trading at 3722.80. The strike last trading price was 256.95, which was 52.35 higher than the previous day. The implied volatity was 34.64, the open interest changed by 113 which increased total open position to 600
On 5 Mar TRENT was trading at 3790.90. The strike last trading price was 204.6, which was -37.9 lower than the previous day. The implied volatity was 30.88, the open interest changed by -38 which decreased total open position to 487
On 4 Mar TRENT was trading at 3756.80. The strike last trading price was 239.15, which was 62.75 higher than the previous day. The implied volatity was 35.24, the open interest changed by -31 which decreased total open position to 524
On 2 Mar TRENT was trading at 3848.50. The strike last trading price was 175.2, which was 36.45 higher than the previous day. The implied volatity was 29.97, the open interest changed by -83 which decreased total open position to 558
On 27 Feb TRENT was trading at 3899.50. The strike last trading price was 132.9, which was -25.5 lower than the previous day. The implied volatity was 28.27, the open interest changed by 129 which increased total open position to 643
On 26 Feb TRENT was trading at 3856.00. The strike last trading price was 155.55, which was 24.7 higher than the previous day. The implied volatity was 27.53, the open interest changed by -5 which decreased total open position to 514
On 25 Feb TRENT was trading at 3922.00. The strike last trading price was 128.95, which was -1.5 lower than the previous day. The implied volatity was 28.34, the open interest changed by 86 which increased total open position to 520
On 24 Feb TRENT was trading at 3931.30. The strike last trading price was 125, which was 39.5 higher than the previous day. The implied volatity was 28.09, the open interest changed by 299 which increased total open position to 423
On 23 Feb TRENT was trading at 4054.90. The strike last trading price was 86.9, which was 4.7 higher than the previous day. The implied volatity was 29.96, the open interest changed by 25 which increased total open position to 123
On 20 Feb TRENT was trading at 4091.00. The strike last trading price was 82.2, which was -5.35 lower than the previous day. The implied volatity was 30.04, the open interest changed by 56 which increased total open position to 98
On 19 Feb TRENT was trading at 4067.90. The strike last trading price was 86.25, which was 41.25 higher than the previous day. The implied volatity was 29.59, the open interest changed by 28 which increased total open position to 36
On 18 Feb TRENT was trading at 4187.20. The strike last trading price was 45, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 17 Feb TRENT was trading at 4171.90. The strike last trading price was 45, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 16 Feb TRENT was trading at 4229.50. The strike last trading price was 45, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 13 Feb TRENT was trading at 4252.00. The strike last trading price was 45, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 12 Feb TRENT was trading at 4285.60. The strike last trading price was 45, which was -15 lower than the previous day. The implied volatity was 29.48, the open interest changed by 0 which decreased total open position to 7
On 11 Feb TRENT was trading at 4218.90. The strike last trading price was 60, which was -5.95 lower than the previous day. The implied volatity was 30.13, the open interest changed by 0 which decreased total open position to 6
On 10 Feb TRENT was trading at 4184.40. The strike last trading price was 65.95, which was -46.2 lower than the previous day. The implied volatity was 29.11, the open interest changed by 3 which increased total open position to 5
On 9 Feb TRENT was trading at 4171.20. The strike last trading price was 112.15, which was -219.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Feb TRENT was trading at 4113.80. The strike last trading price was 112.15, which was -219.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Feb TRENT was trading at 4131.30. The strike last trading price was 112.15, which was -219.45 lower than the previous day. The implied volatity was 34.53, 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 331.6, which was 0 lower than the previous day. The implied volatity was 2.17, 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 331.6, 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 331.6, 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 331.6, 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 331.6, 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 331.6, 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 28 Jan TRENT was trading at 3864.00. The strike last trading price was 331.6, 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
