TRENT
Trent Ltd
Historical option data for TRENT
21 Apr 2026 04:10 PM IST
| TRENT 28-Apr-2026 (6d) 4050 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.88
Vega: 0.01
Theta: -4.38
Gamma: 0.00061
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 Apr | 4390.50 | 373.05 | 141.8 | 51.14 | 207 | 29 | 707 | |||||||||
| 20 Apr | 4242.80 | 222.9 | 93.05000000000001 | 40.26 | 991 | -90 | 679 | |||||||||
| 17 Apr | 4107.70 | 121 | -9.449999999999989 | 31.82 | 1,808 | -194 | 770 | |||||||||
| 16 Apr | 4083.30 | 129.65 | 47.35000000000001 | 35.24 | 8,475 | 320 | 964 | |||||||||
| 15 Apr | 3978.20 | 79.9 | 25.650000000000006 | 36.29 | 1,346 | 142 | 643 | |||||||||
| 13 Apr | 3875.40 | 55.2 | -19.64999999999999 | 37.51 | 437 | -35 | 497 | |||||||||
| 10 Apr | 3916.50 | 75.45 | 16.800000000000004 | 34.66 | 1,700 | -129 | 531 | |||||||||
| 9 Apr | 3850.70 | 61.8 | -12.65 | 36.97 | 1,370 | -73 | 668 | |||||||||
| 8 Apr | 3905.00 | 73.4 | 11.5 | 33.43 | 3,912 | 191 | 745 | |||||||||
| 7 Apr | 3823.00 | 60.35 | -10.45 | 37.81 | 1,332 | 28 | 553 | |||||||||
| 6 Apr | 3833.60 | 73.8 | 49.6 | 39.08 | 4,689 | 412 | 530 | |||||||||
| 2 Apr | 3550.60 | 22.75 | 1.85 | 40.4 | 182 | -49 | 117 | |||||||||
| 1 Apr | 3526.50 | 20.75 | 10.75 | 39.25 | 399 | 138 | 164 | |||||||||
| 30 Mar | 3295.80 | 11.45 | -6.55 | 44.62 | 16 | 3 | 26 | |||||||||
| 27 Mar | 3399.60 | 18 | -0.05 | 40.96 | 35 | 6 | 22 | |||||||||
|
|
||||||||||||||||
| 25 Mar | 3478.90 | 17.9 | -4.65 | - | 0 | 0 | 16 | |||||||||
| 24 Mar | 3365.60 | 17.9 | -4.65 | 40.31 | 8 | 5 | 15 | |||||||||
| 23 Mar | 3356.70 | 22.55 | -2.2 | 43.97 | 12 | 6 | 8 | |||||||||
| 20 Mar | 3559.60 | 24.75 | -31.45 | - | 0 | 0 | 2 | |||||||||
| 19 Mar | 3481.90 | 24.75 | -31.45 | 35.04 | 2 | 0 | 0 | |||||||||
| 18 Mar | 3640.90 | 56.2 | -25.95 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 3634.50 | 56.2 | -25.95 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 3596.10 | 56.2 | -25.95 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 3487.80 | 56.2 | -25.95 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 3533.60 | 56.2 | -25.95 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 3627.40 | 56.2 | -25.95 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 3715.30 | 56.2 | -25.95 | - | 2 | 0 | 0 | |||||||||
| 9 Mar | 3689.40 | 56.2 | -25.95 | 29.44 | 2 | 0 | 2 | |||||||||
| 6 Mar | 3722.80 | 82.15 | -160.3 | - | 0 | 0 | 2 | |||||||||
| 5 Mar | 3790.90 | 82.15 | -160.3 | 27.35 | 2 | 0 | 0 | |||||||||
| 4 Mar | 3756.80 | 242.45 | 0 | 3.9 | 0 | 0 | 0 | |||||||||
| 2 Mar | 3848.50 | 242.45 | 0 | 2.51 | 0 | 0 | 0 | |||||||||
| 27 Feb | 3899.50 | 242.45 | 0 | 1.2 | 0 | 0 | 0 | |||||||||
| 26 Feb | 3856.00 | 242.45 | 0 | 2.05 | 0 | 0 | 0 | |||||||||
| 25 Feb | 3922.00 | 242.45 | 0 | 0.95 | 0 | 0 | 0 | |||||||||
For Trent Ltd - strike price 4050 expiring on 28APR2026
Delta for 4050 CE is 0.88
Historical price for 4050 CE is as follows
On 21 Apr TRENT was trading at 4390.50. The strike last trading price was 373.05, which was 141.8 higher than the previous day. The implied volatity was 51.14, the open interest changed by 29 which increased total open position to 707
On 20 Apr TRENT was trading at 4242.80. The strike last trading price was 222.9, which was 93.05000000000001 higher than the previous day. The implied volatity was 40.26, the open interest changed by -90 which decreased total open position to 679
On 17 Apr TRENT was trading at 4107.70. The strike last trading price was 121, which was -9.449999999999989 lower than the previous day. The implied volatity was 31.82, the open interest changed by -194 which decreased total open position to 770
On 16 Apr TRENT was trading at 4083.30. The strike last trading price was 129.65, which was 47.35000000000001 higher than the previous day. The implied volatity was 35.24, the open interest changed by 320 which increased total open position to 964
On 15 Apr TRENT was trading at 3978.20. The strike last trading price was 79.9, which was 25.650000000000006 higher than the previous day. The implied volatity was 36.29, the open interest changed by 142 which increased total open position to 643
On 13 Apr TRENT was trading at 3875.40. The strike last trading price was 55.2, which was -19.64999999999999 lower than the previous day. The implied volatity was 37.51, the open interest changed by -35 which decreased total open position to 497
On 10 Apr TRENT was trading at 3916.50. The strike last trading price was 75.45, which was 16.800000000000004 higher than the previous day. The implied volatity was 34.66, the open interest changed by -129 which decreased total open position to 531
On 9 Apr TRENT was trading at 3850.70. The strike last trading price was 61.8, which was -12.65 lower than the previous day. The implied volatity was 36.97, the open interest changed by -73 which decreased total open position to 668
On 8 Apr TRENT was trading at 3905.00. The strike last trading price was 73.4, which was 11.5 higher than the previous day. The implied volatity was 33.43, the open interest changed by 191 which increased total open position to 745
On 7 Apr TRENT was trading at 3823.00. The strike last trading price was 60.35, which was -10.45 lower than the previous day. The implied volatity was 37.81, the open interest changed by 28 which increased total open position to 553
On 6 Apr TRENT was trading at 3833.60. The strike last trading price was 73.8, which was 49.6 higher than the previous day. The implied volatity was 39.08, the open interest changed by 412 which increased total open position to 530
On 2 Apr TRENT was trading at 3550.60. The strike last trading price was 22.75, which was 1.85 higher than the previous day. The implied volatity was 40.4, the open interest changed by -49 which decreased total open position to 117
On 1 Apr TRENT was trading at 3526.50. The strike last trading price was 20.75, which was 10.75 higher than the previous day. The implied volatity was 39.25, the open interest changed by 138 which increased total open position to 164
On 30 Mar TRENT was trading at 3295.80. The strike last trading price was 11.45, which was -6.55 lower than the previous day. The implied volatity was 44.62, the open interest changed by 3 which increased total open position to 26
On 27 Mar TRENT was trading at 3399.60. The strike last trading price was 18, which was -0.05 lower than the previous day. The implied volatity was 40.96, the open interest changed by 6 which increased total open position to 22
On 25 Mar TRENT was trading at 3478.90. The strike last trading price was 17.9, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 24 Mar TRENT was trading at 3365.60. The strike last trading price was 17.9, which was -4.65 lower than the previous day. The implied volatity was 40.31, the open interest changed by 5 which increased total open position to 15
On 23 Mar TRENT was trading at 3356.70. The strike last trading price was 22.55, which was -2.2 lower than the previous day. The implied volatity was 43.97, the open interest changed by 6 which increased total open position to 8
On 20 Mar TRENT was trading at 3559.60. The strike last trading price was 24.75, which was -31.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar TRENT was trading at 3481.90. The strike last trading price was 24.75, which was -31.45 lower than the previous day. The implied volatity was 35.04, 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 56.2, which was -25.95 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 56.2, which was -25.95 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 56.2, which was -25.95 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 56.2, which was -25.95 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 56.2, which was -25.95 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 56.2, which was -25.95 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 56.2, which was -25.95 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 56.2, which was -25.95 lower than the previous day. The implied volatity was 29.44, 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 82.15, which was -160.3 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 82.15, which was -160.3 lower than the previous day. The implied volatity was 27.35, 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 242.45, which was 0 lower than the previous day. The implied volatity was 3.9, 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 242.45, which was 0 lower than the previous day. The implied volatity was 2.51, 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 242.45, which was 0 lower than the previous day. The implied volatity was 1.2, 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 242.45, which was 0 lower than the previous day. The implied volatity was 2.05, 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 242.45, 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
| TRENT 28-Apr-2026 (6d) 4050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0.01
Theta: -3.99
Gamma: 0.00061
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 Apr | 4390.50 | 19.9 | -27.9 | 52.64 | 2,831 | 413 | 949 |
| 20 Apr | 4242.80 | 47.5 | -25.599999999999994 | 47.79 | 2,063 | -96 | 536 |
| 17 Apr | 4107.70 | 76 | -12.349999999999994 | 35.31 | 1,671 | 65 | 634 |
| 16 Apr | 4083.30 | 85.9 | -56.099999999999994 | 36 | 3,856 | 296 | 570 |
| 15 Apr | 3978.20 | 143.95 | -87.05000000000001 | 34.73 | 319 | 67 | 272 |
| 13 Apr | 3875.40 | 231 | 35.650000000000006 | 41.73 | 21 | 3 | 205 |
| 10 Apr | 3916.50 | 187 | -64.30000000000001 | 35.14 | 216 | -2 | 201 |
| 9 Apr | 3850.70 | 248.1 | 21.05 | 39.31 | 38 | -1 | 205 |
| 8 Apr | 3905.00 | 232.25 | -80.5 | 44.84 | 329 | 41 | 205 |
| 7 Apr | 3823.00 | 312.75 | 11.7 | 50.21 | 114 | 55 | 164 |
| 6 Apr | 3833.60 | 301.05 | -216.45 | 49.56 | 157 | 90 | 110 |
| 2 Apr | 3550.60 | 526.3 | -229.7 | 47.4 | 14 | 4 | 22 |
| 1 Apr | 3526.50 | 756 | 216 | - | 0 | 0 | 18 |
| 30 Mar | 3295.80 | 756 | 216 | 59.96 | 7 | 4 | 15 |
| 27 Mar | 3399.60 | 540 | 225.15 | - | 0 | 0 | 11 |
| 25 Mar | 3478.90 | 540 | 225.15 | 26.1 | 11 | 10 | 10 |
| 24 Mar | 3365.60 | 314.85 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 3356.70 | 314.85 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 3559.60 | 314.85 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 3481.90 | 314.85 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 3640.90 | 314.85 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 3634.50 | 314.85 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 3596.10 | 314.85 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 3487.80 | 314.85 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 3533.60 | 314.85 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 3627.40 | 314.85 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 3715.30 | 314.85 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 3689.40 | 314.85 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 3722.80 | 314.85 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 3790.90 | 314.85 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 3756.80 | 314.85 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 3848.50 | 314.85 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 3899.50 | 314.85 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 3856.00 | 314.85 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 3922.00 | 314.85 | 0 | 0 | 0 | 0 | 0 |
For Trent Ltd - strike price 4050 expiring on 28APR2026
Delta for 4050 PE is -0.12
Historical price for 4050 PE is as follows
On 21 Apr TRENT was trading at 4390.50. The strike last trading price was 19.9, which was -27.9 lower than the previous day. The implied volatity was 52.64, the open interest changed by 413 which increased total open position to 949
On 20 Apr TRENT was trading at 4242.80. The strike last trading price was 47.5, which was -25.599999999999994 lower than the previous day. The implied volatity was 47.79, the open interest changed by -96 which decreased total open position to 536
On 17 Apr TRENT was trading at 4107.70. The strike last trading price was 76, which was -12.349999999999994 lower than the previous day. The implied volatity was 35.31, the open interest changed by 65 which increased total open position to 634
On 16 Apr TRENT was trading at 4083.30. The strike last trading price was 85.9, which was -56.099999999999994 lower than the previous day. The implied volatity was 36, the open interest changed by 296 which increased total open position to 570
On 15 Apr TRENT was trading at 3978.20. The strike last trading price was 143.95, which was -87.05000000000001 lower than the previous day. The implied volatity was 34.73, the open interest changed by 67 which increased total open position to 272
On 13 Apr TRENT was trading at 3875.40. The strike last trading price was 231, which was 35.650000000000006 higher than the previous day. The implied volatity was 41.73, the open interest changed by 3 which increased total open position to 205
On 10 Apr TRENT was trading at 3916.50. The strike last trading price was 187, which was -64.30000000000001 lower than the previous day. The implied volatity was 35.14, the open interest changed by -2 which decreased total open position to 201
On 9 Apr TRENT was trading at 3850.70. The strike last trading price was 248.1, which was 21.05 higher than the previous day. The implied volatity was 39.31, the open interest changed by -1 which decreased total open position to 205
On 8 Apr TRENT was trading at 3905.00. The strike last trading price was 232.25, which was -80.5 lower than the previous day. The implied volatity was 44.84, the open interest changed by 41 which increased total open position to 205
On 7 Apr TRENT was trading at 3823.00. The strike last trading price was 312.75, which was 11.7 higher than the previous day. The implied volatity was 50.21, the open interest changed by 55 which increased total open position to 164
On 6 Apr TRENT was trading at 3833.60. The strike last trading price was 301.05, which was -216.45 lower than the previous day. The implied volatity was 49.56, the open interest changed by 90 which increased total open position to 110
On 2 Apr TRENT was trading at 3550.60. The strike last trading price was 526.3, which was -229.7 lower than the previous day. The implied volatity was 47.4, the open interest changed by 4 which increased total open position to 22
On 1 Apr TRENT was trading at 3526.50. The strike last trading price was 756, which was 216 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 30 Mar TRENT was trading at 3295.80. The strike last trading price was 756, which was 216 higher than the previous day. The implied volatity was 59.96, the open interest changed by 4 which increased total open position to 15
On 27 Mar TRENT was trading at 3399.60. The strike last trading price was 540, which was 225.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 25 Mar TRENT was trading at 3478.90. The strike last trading price was 540, which was 225.15 higher than the previous day. The implied volatity was 26.1, the open interest changed by 10 which increased total open position to 10
On 24 Mar TRENT was trading at 3365.60. The strike last trading price was 314.85, 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 314.85, 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 314.85, 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 314.85, 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 314.85, 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 314.85, 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 314.85, 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 314.85, 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 314.85, 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 314.85, 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 314.85, 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 314.85, 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 314.85, 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 314.85, 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 314.85, 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 314.85, 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 314.85, 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 314.85, 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 314.85, 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
