TRENT
Trent Ltd
Historical option data for TRENT
20 Apr 2026 04:10 PM IST
| TRENT 28-Apr-2026 (7d) 3950 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.9
Vega: 0.01
Theta: -2.64
Gamma: 0.00074
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Apr | 4242.80 | 300.4 | 99.29999999999998 | 37.36 | 93 | -15 | 690 | |||||||||
| 17 Apr | 4107.70 | 198.1 | 1 | 34.95 | 112 | -22 | 705 | |||||||||
| 16 Apr | 4083.30 | 196.8 | 66.45000000000002 | 37.88 | 2,137 | -262 | 726 | |||||||||
| 15 Apr | 3978.20 | 125.8 | 37.14999999999999 | 36.31 | 2,524 | 1 | 962 | |||||||||
| 13 Apr | 3875.40 | 89.15 | -25.75 | 37.71 | 941 | -2 | 978 | |||||||||
| 10 Apr | 3916.50 | 116.95 | 25.85000000000001 | 34.96 | 3,756 | -2 | 979 | |||||||||
| 9 Apr | 3850.70 | 94.15 | -17.05 | 36.74 | 2,545 | 101 | 972 | |||||||||
| 8 Apr | 3905.00 | 110.15 | 19.45 | 32.96 | 6,194 | 318 | 872 | |||||||||
| 7 Apr | 3823.00 | 88.9 | -13.65 | 37.23 | 1,993 | 199 | 553 | |||||||||
| 6 Apr | 3833.60 | 100.5 | 63.75 | 37.26 | 4,473 | 249 | 370 | |||||||||
| 2 Apr | 3550.60 | 34.7 | 1.75 | 40.1 | 381 | -33 | 123 | |||||||||
| 1 Apr | 3526.50 | 30.7 | 15.05 | 38.42 | 372 | 85 | 156 | |||||||||
| 30 Mar | 3295.80 | 15.7 | -4 | 43.31 | 32 | 7 | 70 | |||||||||
| 27 Mar | 3399.60 | 20.8 | -9.3 | 37.84 | 35 | 4 | 64 | |||||||||
| 25 Mar | 3478.90 | 30.05 | -1.2 | 36.38 | 83 | 53 | 62 | |||||||||
| 24 Mar | 3365.60 | 31.25 | -30.05 | - | 0 | 0 | 9 | |||||||||
| 23 Mar | 3356.70 | 31.25 | -30.05 | 43.5 | 1 | 0 | 8 | |||||||||
| 20 Mar | 3559.60 | 61.3 | 0 | - | 0 | 0 | 8 | |||||||||
| 19 Mar | 3481.90 | 61.3 | 0 | - | 0 | 0 | 8 | |||||||||
| 18 Mar | 3640.90 | 61.3 | 0 | 32.22 | 1 | 0 | 7 | |||||||||
| 17 Mar | 3634.50 | 61.3 | 6.9 | - | 0 | 0 | 7 | |||||||||
| 16 Mar | 3596.10 | 61.3 | 6.9 | - | 0 | 6 | 0 | |||||||||
|
|
||||||||||||||||
| 13 Mar | 3487.80 | 61.3 | 6.9 | 38.47 | 6 | 4 | 5 | |||||||||
| 12 Mar | 3533.60 | 54.4 | -17.7 | 34.11 | 6 | -5 | 0 | |||||||||
| 11 Mar | 3627.40 | 72.1 | 0.1 | - | 0 | 0 | 5 | |||||||||
| 10 Mar | 3715.30 | 72.1 | 0.1 | 26.47 | 4 | 0 | 1 | |||||||||
| 9 Mar | 3689.40 | 72 | -54.25 | 27.62 | 3 | -2 | 0 | |||||||||
| 6 Mar | 3722.80 | 126.25 | -160.9 | 34.28 | 2 | 0 | 0 | |||||||||
| 5 Mar | 3790.90 | 287.15 | 0 | 1.83 | 0 | 0 | 0 | |||||||||
| 4 Mar | 3756.80 | 287.15 | 0 | 2.42 | 0 | 0 | 0 | |||||||||
| 2 Mar | 3848.50 | 287.15 | 0 | 1.01 | 0 | 0 | 0 | |||||||||
| 27 Feb | 3899.50 | 287.15 | 0 | 0.24 | 0 | 0 | 0 | |||||||||
| 26 Feb | 3856.00 | 287.15 | 0 | 0.43 | 0 | 0 | 0 | |||||||||
| 25 Feb | 3922.00 | 287.15 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Trent Ltd - strike price 3950 expiring on 28APR2026
Delta for 3950 CE is 0.9
Historical price for 3950 CE is as follows
On 20 Apr TRENT was trading at 4242.80. The strike last trading price was 300.4, which was 99.29999999999998 higher than the previous day. The implied volatity was 37.36, the open interest changed by -15 which decreased total open position to 690
On 17 Apr TRENT was trading at 4107.70. The strike last trading price was 198.1, which was 1 higher than the previous day. The implied volatity was 34.95, the open interest changed by -22 which decreased total open position to 705
On 16 Apr TRENT was trading at 4083.30. The strike last trading price was 196.8, which was 66.45000000000002 higher than the previous day. The implied volatity was 37.88, the open interest changed by -262 which decreased total open position to 726
On 15 Apr TRENT was trading at 3978.20. The strike last trading price was 125.8, which was 37.14999999999999 higher than the previous day. The implied volatity was 36.31, the open interest changed by 1 which increased total open position to 962
On 13 Apr TRENT was trading at 3875.40. The strike last trading price was 89.15, which was -25.75 lower than the previous day. The implied volatity was 37.71, the open interest changed by -2 which decreased total open position to 978
On 10 Apr TRENT was trading at 3916.50. The strike last trading price was 116.95, which was 25.85000000000001 higher than the previous day. The implied volatity was 34.96, the open interest changed by -2 which decreased total open position to 979
On 9 Apr TRENT was trading at 3850.70. The strike last trading price was 94.15, which was -17.05 lower than the previous day. The implied volatity was 36.74, the open interest changed by 101 which increased total open position to 972
On 8 Apr TRENT was trading at 3905.00. The strike last trading price was 110.15, which was 19.45 higher than the previous day. The implied volatity was 32.96, the open interest changed by 318 which increased total open position to 872
On 7 Apr TRENT was trading at 3823.00. The strike last trading price was 88.9, which was -13.65 lower than the previous day. The implied volatity was 37.23, the open interest changed by 199 which increased total open position to 553
On 6 Apr TRENT was trading at 3833.60. The strike last trading price was 100.5, which was 63.75 higher than the previous day. The implied volatity was 37.26, the open interest changed by 249 which increased total open position to 370
On 2 Apr TRENT was trading at 3550.60. The strike last trading price was 34.7, which was 1.75 higher than the previous day. The implied volatity was 40.1, the open interest changed by -33 which decreased total open position to 123
On 1 Apr TRENT was trading at 3526.50. The strike last trading price was 30.7, which was 15.05 higher than the previous day. The implied volatity was 38.42, the open interest changed by 85 which increased total open position to 156
On 30 Mar TRENT was trading at 3295.80. The strike last trading price was 15.7, which was -4 lower than the previous day. The implied volatity was 43.31, the open interest changed by 7 which increased total open position to 70
On 27 Mar TRENT was trading at 3399.60. The strike last trading price was 20.8, which was -9.3 lower than the previous day. The implied volatity was 37.84, the open interest changed by 4 which increased total open position to 64
On 25 Mar TRENT was trading at 3478.90. The strike last trading price was 30.05, which was -1.2 lower than the previous day. The implied volatity was 36.38, the open interest changed by 53 which increased total open position to 62
On 24 Mar TRENT was trading at 3365.60. The strike last trading price was 31.25, which was -30.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 23 Mar TRENT was trading at 3356.70. The strike last trading price was 31.25, which was -30.05 lower than the previous day. The implied volatity was 43.5, the open interest changed by 0 which decreased total open position to 8
On 20 Mar TRENT was trading at 3559.60. The strike last trading price was 61.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 19 Mar TRENT was trading at 3481.90. The strike last trading price was 61.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 18 Mar TRENT was trading at 3640.90. The strike last trading price was 61.3, which was 0 lower than the previous day. The implied volatity was 32.22, the open interest changed by 0 which decreased total open position to 7
On 17 Mar TRENT was trading at 3634.50. The strike last trading price was 61.3, which was 6.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Mar TRENT was trading at 3596.10. The strike last trading price was 61.3, which was 6.9 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0
On 13 Mar TRENT was trading at 3487.80. The strike last trading price was 61.3, which was 6.9 higher than the previous day. The implied volatity was 38.47, the open interest changed by 4 which increased total open position to 5
On 12 Mar TRENT was trading at 3533.60. The strike last trading price was 54.4, which was -17.7 lower than the previous day. The implied volatity was 34.11, the open interest changed by -5 which decreased total open position to 0
On 11 Mar TRENT was trading at 3627.40. The strike last trading price was 72.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Mar TRENT was trading at 3715.30. The strike last trading price was 72.1, which was 0.1 higher than the previous day. The implied volatity was 26.47, the open interest changed by 0 which decreased total open position to 1
On 9 Mar TRENT was trading at 3689.40. The strike last trading price was 72, which was -54.25 lower than the previous day. The implied volatity was 27.62, the open interest changed by -2 which decreased total open position to 0
On 6 Mar TRENT was trading at 3722.80. The strike last trading price was 126.25, which was -160.9 lower than the previous day. The implied volatity was 34.28, 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 287.15, which was 0 lower than the previous day. The implied volatity was 1.83, 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 287.15, which was 0 lower than the previous day. The implied volatity was 2.42, 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 287.15, which was 0 lower than the previous day. The implied volatity was 1.01, 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 287.15, which was 0 lower than the previous day. The implied volatity was 0.24, 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 287.15, which was 0 lower than the previous day. The implied volatity was 0.43, 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 287.15, 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 (7d) 3950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.17
Vega: 0.02
Theta: -4.35
Gamma: 0.00077
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Apr | 4242.80 | 29.1 | -13.100000000000001 | 50.16 | 3,561 | 446 | 1,177 |
| 17 Apr | 4107.70 | 42.8 | -9.25 | 36.09 | 1,445 | 19 | 733 |
| 16 Apr | 4083.30 | 50.55 | -40.7 | 36.74 | 3,029 | 14 | 714 |
| 15 Apr | 3978.20 | 93.8 | -68.75000000000001 | 36.02 | 1,714 | 265 | 745 |
| 13 Apr | 3875.40 | 160.95 | 25.75 | 38.69 | 209 | -32 | 480 |
| 10 Apr | 3916.50 | 130.25 | -53.150000000000006 | 35.3 | 1,157 | 34 | 511 |
| 9 Apr | 3850.70 | 181.3 | 16.55 | 38.97 | 576 | -7 | 477 |
| 8 Apr | 3905.00 | 163.55 | -79.85 | 42 | 1,603 | 126 | 489 |
| 7 Apr | 3823.00 | 243.45 | 5.8 | 49.1 | 261 | 117 | 363 |
| 6 Apr | 3833.60 | 238.9 | -311.1 | 49.94 | 367 | 235 | 245 |
| 2 Apr | 3550.60 | 550 | 289.3 | - | 0 | 0 | 10 |
| 1 Apr | 3526.50 | 550 | 289.3 | - | 0 | 0 | 10 |
| 30 Mar | 3295.80 | 550 | 289.3 | - | 0 | 10 | 0 |
| 27 Mar | 3399.60 | 550 | 289.3 | 45.71 | 10 | 0 | 0 |
| 25 Mar | 3478.90 | 260.7 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 3365.60 | 260.7 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 3356.70 | 260.7 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 3559.60 | 260.7 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 3481.90 | 260.7 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 3640.90 | 260.7 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 3634.50 | 260.7 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 3596.10 | 260.7 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 3487.80 | 260.7 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 3533.60 | 260.7 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 3627.40 | 260.7 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 3715.30 | 260.7 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 3689.40 | 260.7 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 3722.80 | 260.7 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 3790.90 | 260.7 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 3756.80 | 260.7 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 3848.50 | 260.7 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 3899.50 | 260.7 | 0 | 0.45 | 0 | 0 | 0 |
| 26 Feb | 3856.00 | 260.7 | 0 | 0.07 | 0 | 0 | 0 |
| 25 Feb | 3922.00 | 260.7 | 0 | 0.73 | 0 | 0 | 0 |
For Trent Ltd - strike price 3950 expiring on 28APR2026
Delta for 3950 PE is -0.17
Historical price for 3950 PE is as follows
On 20 Apr TRENT was trading at 4242.80. The strike last trading price was 29.1, which was -13.100000000000001 lower than the previous day. The implied volatity was 50.16, the open interest changed by 446 which increased total open position to 1177
On 17 Apr TRENT was trading at 4107.70. The strike last trading price was 42.8, which was -9.25 lower than the previous day. The implied volatity was 36.09, the open interest changed by 19 which increased total open position to 733
On 16 Apr TRENT was trading at 4083.30. The strike last trading price was 50.55, which was -40.7 lower than the previous day. The implied volatity was 36.74, the open interest changed by 14 which increased total open position to 714
On 15 Apr TRENT was trading at 3978.20. The strike last trading price was 93.8, which was -68.75000000000001 lower than the previous day. The implied volatity was 36.02, the open interest changed by 265 which increased total open position to 745
On 13 Apr TRENT was trading at 3875.40. The strike last trading price was 160.95, which was 25.75 higher than the previous day. The implied volatity was 38.69, the open interest changed by -32 which decreased total open position to 480
On 10 Apr TRENT was trading at 3916.50. The strike last trading price was 130.25, which was -53.150000000000006 lower than the previous day. The implied volatity was 35.3, the open interest changed by 34 which increased total open position to 511
On 9 Apr TRENT was trading at 3850.70. The strike last trading price was 181.3, which was 16.55 higher than the previous day. The implied volatity was 38.97, the open interest changed by -7 which decreased total open position to 477
On 8 Apr TRENT was trading at 3905.00. The strike last trading price was 163.55, which was -79.85 lower than the previous day. The implied volatity was 42, the open interest changed by 126 which increased total open position to 489
On 7 Apr TRENT was trading at 3823.00. The strike last trading price was 243.45, which was 5.8 higher than the previous day. The implied volatity was 49.1, the open interest changed by 117 which increased total open position to 363
On 6 Apr TRENT was trading at 3833.60. The strike last trading price was 238.9, which was -311.1 lower than the previous day. The implied volatity was 49.94, the open interest changed by 235 which increased total open position to 245
On 2 Apr TRENT was trading at 3550.60. The strike last trading price was 550, which was 289.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 1 Apr TRENT was trading at 3526.50. The strike last trading price was 550, which was 289.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 30 Mar TRENT was trading at 3295.80. The strike last trading price was 550, which was 289.3 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0
On 27 Mar TRENT was trading at 3399.60. The strike last trading price was 550, which was 289.3 higher than the previous day. The implied volatity was 45.71, 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 260.7, 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 24 Mar TRENT was trading at 3365.60. The strike last trading price was 260.7, 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 23 Mar TRENT was trading at 3356.70. The strike last trading price was 260.7, 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 Mar TRENT was trading at 3559.60. The strike last trading price was 260.7, 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 260.7, 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 260.7, 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 260.7, 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 260.7, 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 260.7, 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 260.7, 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 260.7, 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 260.7, 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 260.7, 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 260.7, 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 260.7, 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 260.7, 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 260.7, 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 260.7, which was 0 lower than the previous day. The implied volatity was 0.45, 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 260.7, which was 0 lower than the previous day. The implied volatity was 0.07, 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 260.7, which was 0 lower than the previous day. The implied volatity was 0.73, the open interest changed by 0 which decreased total open position to 0
