TRENT
Trent Ltd
Historical option data for TRENT
20 Feb 2026 04:11 PM IST
| TRENT 24-FEB-2026 4050 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 1.38
Theta: -3.32
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 4091.00 | 49.15 | -2.5 | 14.47 | 3,180 | -54 | 695 | |||||||||
|
|
||||||||||||||||
| 19 Feb | 4067.90 | 48.5 | -90.95 | 19.46 | 2,541 | -193 | 744 | |||||||||
| 18 Feb | 4187.20 | 135.3 | -4.2 | 17.54 | 547 | -68 | 937 | |||||||||
| 17 Feb | 4171.90 | 141.7 | -47.5 | 24.76 | 472 | 27 | 988 | |||||||||
| 16 Feb | 4229.50 | 185 | -27.9 | 16.82 | 18 | -1 | 963 | |||||||||
| 13 Feb | 4252.00 | 213.15 | -33.85 | 16.8 | 114 | -28 | 967 | |||||||||
| 12 Feb | 4285.60 | 246 | 45.65 | 24.54 | 192 | -9 | 995 | |||||||||
| 11 Feb | 4218.90 | 205.7 | 33.8 | 27.68 | 207 | 0 | 1,007 | |||||||||
| 10 Feb | 4184.40 | 166.25 | -4.55 | 23.47 | 302 | 8 | 1,008 | |||||||||
| 9 Feb | 4171.20 | 166.4 | 32 | 27.4 | 1,869 | -70 | 1,005 | |||||||||
| 6 Feb | 4113.80 | 119.95 | -43.95 | 23.2 | 2,669 | -102 | 1,172 | |||||||||
| 5 Feb | 4131.30 | 163.65 | 13.8 | 28.04 | 17,330 | -263 | 1,274 | |||||||||
| 4 Feb | 4012.60 | 139.5 | 82.3 | 38.04 | 11,177 | 1,044 | 1,535 | |||||||||
| 3 Feb | 3822.80 | 55 | 19.75 | 35.54 | 766 | 26 | 487 | |||||||||
| 2 Feb | 3720.90 | 35.3 | -7.85 | 36.45 | 677 | 11 | 462 | |||||||||
| 1 Feb | 3729.00 | 39.55 | -18.35 | 37.58 | 299 | 1 | 453 | |||||||||
| 30 Jan | 3785.50 | 53.8 | -17.85 | 36.42 | 653 | 9 | 453 | |||||||||
| 29 Jan | 3823.80 | 68.6 | -12 | 35.03 | 1,032 | 208 | 444 | |||||||||
| 28 Jan | 3864.00 | 81.5 | 7.45 | 34.41 | 431 | 69 | 233 | |||||||||
| 27 Jan | 3795.10 | 78.1 | 6.75 | 36.88 | 357 | 111 | 163 | |||||||||
| 23 Jan | 3755.90 | 71 | -18.25 | 37.67 | 84 | 34 | 52 | |||||||||
| 22 Jan | 3803.80 | 89.25 | 14.05 | 36.73 | 2 | 0 | 17 | |||||||||
| 21 Jan | 3764.40 | 74.85 | -17.15 | 36.47 | 7 | 4 | 17 | |||||||||
| 20 Jan | 3836.10 | 92 | -34.1 | 34.08 | 3 | 0 | 12 | |||||||||
| 19 Jan | 3945.60 | 126.1 | -79.95 | - | 0 | 0 | 12 | |||||||||
| 16 Jan | 3899.70 | 126.1 | -79.95 | - | 0 | 0 | 12 | |||||||||
| 14 Jan | 3932.20 | 126.1 | -79.95 | 30.31 | 2 | 0 | 12 | |||||||||
| 13 Jan | 3921.90 | 203 | 31.45 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 4056.40 | 203 | 31.45 | 32.35 | 15 | -6 | 12 | |||||||||
| 9 Jan | 3972.90 | 171.55 | -8.45 | 31.79 | 3 | -1 | 18 | |||||||||
| 8 Jan | 3990.40 | 180 | -39.85 | 33.11 | 103 | 17 | 19 | |||||||||
| 7 Jan | 4060.50 | 219.85 | -158.5 | 31.85 | 2 | 0 | 0 | |||||||||
| 6 Jan | 4047.60 | 378.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 4429.80 | 378.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 4409.60 | 378.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 4297.40 | 378.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 4279.00 | 378.35 | 0 | - | 0 | 0 | 0 | |||||||||
For Trent Ltd - strike price 4050 expiring on 24FEB2026
Delta for 4050 CE is 0.74
Historical price for 4050 CE is as follows
On 20 Feb TRENT was trading at 4091.00. The strike last trading price was 49.15, which was -2.5 lower than the previous day. The implied volatity was 14.47, the open interest changed by -54 which decreased total open position to 695
On 19 Feb TRENT was trading at 4067.90. The strike last trading price was 48.5, which was -90.95 lower than the previous day. The implied volatity was 19.46, the open interest changed by -193 which decreased total open position to 744
On 18 Feb TRENT was trading at 4187.20. The strike last trading price was 135.3, which was -4.2 lower than the previous day. The implied volatity was 17.54, the open interest changed by -68 which decreased total open position to 937
On 17 Feb TRENT was trading at 4171.90. The strike last trading price was 141.7, which was -47.5 lower than the previous day. The implied volatity was 24.76, the open interest changed by 27 which increased total open position to 988
On 16 Feb TRENT was trading at 4229.50. The strike last trading price was 185, which was -27.9 lower than the previous day. The implied volatity was 16.82, the open interest changed by -1 which decreased total open position to 963
On 13 Feb TRENT was trading at 4252.00. The strike last trading price was 213.15, which was -33.85 lower than the previous day. The implied volatity was 16.8, the open interest changed by -28 which decreased total open position to 967
On 12 Feb TRENT was trading at 4285.60. The strike last trading price was 246, which was 45.65 higher than the previous day. The implied volatity was 24.54, the open interest changed by -9 which decreased total open position to 995
On 11 Feb TRENT was trading at 4218.90. The strike last trading price was 205.7, which was 33.8 higher than the previous day. The implied volatity was 27.68, the open interest changed by 0 which decreased total open position to 1007
On 10 Feb TRENT was trading at 4184.40. The strike last trading price was 166.25, which was -4.55 lower than the previous day. The implied volatity was 23.47, the open interest changed by 8 which increased total open position to 1008
On 9 Feb TRENT was trading at 4171.20. The strike last trading price was 166.4, which was 32 higher than the previous day. The implied volatity was 27.4, the open interest changed by -70 which decreased total open position to 1005
On 6 Feb TRENT was trading at 4113.80. The strike last trading price was 119.95, which was -43.95 lower than the previous day. The implied volatity was 23.2, the open interest changed by -102 which decreased total open position to 1172
On 5 Feb TRENT was trading at 4131.30. The strike last trading price was 163.65, which was 13.8 higher than the previous day. The implied volatity was 28.04, the open interest changed by -263 which decreased total open position to 1274
On 4 Feb TRENT was trading at 4012.60. The strike last trading price was 139.5, which was 82.3 higher than the previous day. The implied volatity was 38.04, the open interest changed by 1044 which increased total open position to 1535
On 3 Feb TRENT was trading at 3822.80. The strike last trading price was 55, which was 19.75 higher than the previous day. The implied volatity was 35.54, the open interest changed by 26 which increased total open position to 487
On 2 Feb TRENT was trading at 3720.90. The strike last trading price was 35.3, which was -7.85 lower than the previous day. The implied volatity was 36.45, the open interest changed by 11 which increased total open position to 462
On 1 Feb TRENT was trading at 3729.00. The strike last trading price was 39.55, which was -18.35 lower than the previous day. The implied volatity was 37.58, the open interest changed by 1 which increased total open position to 453
On 30 Jan TRENT was trading at 3785.50. The strike last trading price was 53.8, which was -17.85 lower than the previous day. The implied volatity was 36.42, the open interest changed by 9 which increased total open position to 453
On 29 Jan TRENT was trading at 3823.80. The strike last trading price was 68.6, which was -12 lower than the previous day. The implied volatity was 35.03, the open interest changed by 208 which increased total open position to 444
On 28 Jan TRENT was trading at 3864.00. The strike last trading price was 81.5, which was 7.45 higher than the previous day. The implied volatity was 34.41, the open interest changed by 69 which increased total open position to 233
On 27 Jan TRENT was trading at 3795.10. The strike last trading price was 78.1, which was 6.75 higher than the previous day. The implied volatity was 36.88, the open interest changed by 111 which increased total open position to 163
On 23 Jan TRENT was trading at 3755.90. The strike last trading price was 71, which was -18.25 lower than the previous day. The implied volatity was 37.67, the open interest changed by 34 which increased total open position to 52
On 22 Jan TRENT was trading at 3803.80. The strike last trading price was 89.25, which was 14.05 higher than the previous day. The implied volatity was 36.73, the open interest changed by 0 which decreased total open position to 17
On 21 Jan TRENT was trading at 3764.40. The strike last trading price was 74.85, which was -17.15 lower than the previous day. The implied volatity was 36.47, the open interest changed by 4 which increased total open position to 17
On 20 Jan TRENT was trading at 3836.10. The strike last trading price was 92, which was -34.1 lower than the previous day. The implied volatity was 34.08, the open interest changed by 0 which decreased total open position to 12
On 19 Jan TRENT was trading at 3945.60. The strike last trading price was 126.1, which was -79.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 16 Jan TRENT was trading at 3899.70. The strike last trading price was 126.1, which was -79.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 14 Jan TRENT was trading at 3932.20. The strike last trading price was 126.1, which was -79.95 lower than the previous day. The implied volatity was 30.31, the open interest changed by 0 which decreased total open position to 12
On 13 Jan TRENT was trading at 3921.90. The strike last trading price was 203, which was 31.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan TRENT was trading at 4056.40. The strike last trading price was 203, which was 31.45 higher than the previous day. The implied volatity was 32.35, the open interest changed by -6 which decreased total open position to 12
On 9 Jan TRENT was trading at 3972.90. The strike last trading price was 171.55, which was -8.45 lower than the previous day. The implied volatity was 31.79, the open interest changed by -1 which decreased total open position to 18
On 8 Jan TRENT was trading at 3990.40. The strike last trading price was 180, which was -39.85 lower than the previous day. The implied volatity was 33.11, the open interest changed by 17 which increased total open position to 19
On 7 Jan TRENT was trading at 4060.50. The strike last trading price was 219.85, which was -158.5 lower than the previous day. The implied volatity was 31.85, the open interest changed by 0 which decreased total open position to 0
On 6 Jan TRENT was trading at 4047.60. The strike last trading price was 378.35, 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 Jan TRENT was trading at 4429.80. The strike last trading price was 378.35, 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 Jan TRENT was trading at 4409.60. The strike last trading price was 378.35, 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 Jan TRENT was trading at 4297.40. The strike last trading price was 378.35, 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 31 Dec TRENT was trading at 4279.00. The strike last trading price was 378.35, 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 24FEB2026 4050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 1.57
Theta: -4.26
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 4091.00 | 23.5 | -14 | 23.66 | 9,639 | 140 | 1,211 |
| 19 Feb | 4067.90 | 37.6 | 26.75 | 25.09 | 10,414 | -51 | 1,065 |
| 18 Feb | 4187.20 | 11.05 | -9.9 | 25.89 | 1,769 | 5 | 1,137 |
| 17 Feb | 4171.90 | 21.75 | 4.05 | 29.86 | 3,669 | -456 | 1,135 |
| 16 Feb | 4229.50 | 18.5 | -0.5 | 32.09 | 1,765 | 54 | 1,604 |
| 13 Feb | 4252.00 | 19.1 | 1.9 | 30.22 | 1,992 | 68 | 1,549 |
| 12 Feb | 4285.60 | 17.75 | -10.95 | 30.38 | 2,870 | 363 | 1,485 |
| 11 Feb | 4218.90 | 28.4 | -9.55 | 29.66 | 1,517 | -88 | 1,145 |
| 10 Feb | 4184.40 | 39.05 | -2.8 | 29.07 | 1,174 | 73 | 1,231 |
| 9 Feb | 4171.20 | 42.5 | -28.8 | 27.69 | 2,536 | 11 | 1,159 |
| 6 Feb | 4113.80 | 76.15 | 2.1 | 29.3 | 4,022 | -60 | 1,154 |
| 5 Feb | 4131.30 | 71.55 | -98.9 | 31.2 | 7,801 | 683 | 1,221 |
| 4 Feb | 4012.60 | 168.05 | -101.45 | 43.81 | 1,859 | 473 | 539 |
| 3 Feb | 3822.80 | 269.5 | 0.9 | 38.32 | 19 | 5 | 67 |
| 2 Feb | 3720.90 | 268.6 | 18.6 | - | 0 | 0 | 62 |
| 1 Feb | 3729.00 | 268.6 | 18.6 | - | 0 | 0 | 62 |
| 30 Jan | 3785.50 | 268.6 | 18.6 | - | 0 | 0 | 62 |
| 29 Jan | 3823.80 | 268.6 | 18.6 | 36.07 | 1 | 0 | 0 |
| 28 Jan | 3864.00 | 250 | -44.55 | 37.17 | 3 | 0 | 62 |
| 27 Jan | 3795.10 | 294.55 | -8.15 | 40.34 | 4 | 0 | 58 |
| 23 Jan | 3755.90 | 302.2 | -47.8 | - | 0 | 0 | 58 |
| 22 Jan | 3803.80 | 302.2 | -47.8 | 38.96 | 58 | 55 | 56 |
| 21 Jan | 3764.40 | 350 | 166.8 | 42.15 | 1 | 0 | 0 |
| 20 Jan | 3836.10 | 183.2 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 3945.60 | 183.2 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 3899.70 | 183.2 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 3932.20 | 183.2 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 3921.90 | 183.2 | 0 | 0.02 | 0 | 0 | 0 |
| 12 Jan | 4056.40 | 183.2 | 0 | 1.09 | 0 | 0 | 0 |
| 9 Jan | 3972.90 | 183.2 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 3990.40 | 183.2 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 4060.50 | 183.2 | 0 | 1.19 | 0 | 0 | 0 |
| 6 Jan | 4047.60 | 183.2 | 0 | 1.07 | 0 | 0 | 0 |
| 5 Jan | 4429.80 | 183.2 | 0 | 6.87 | 0 | 0 | 0 |
| 2 Jan | 4409.60 | 183.2 | 0 | 6.45 | 0 | 0 | 0 |
| 1 Jan | 4297.40 | 183.2 | 0 | 4.96 | 0 | 0 | 0 |
| 31 Dec | 4279.00 | 183.2 | 0 | 4.53 | 0 | 0 | 0 |
For Trent Ltd - strike price 4050 expiring on 24FEB2026
Delta for 4050 PE is -0.34
Historical price for 4050 PE is as follows
On 20 Feb TRENT was trading at 4091.00. The strike last trading price was 23.5, which was -14 lower than the previous day. The implied volatity was 23.66, the open interest changed by 140 which increased total open position to 1211
On 19 Feb TRENT was trading at 4067.90. The strike last trading price was 37.6, which was 26.75 higher than the previous day. The implied volatity was 25.09, the open interest changed by -51 which decreased total open position to 1065
On 18 Feb TRENT was trading at 4187.20. The strike last trading price was 11.05, which was -9.9 lower than the previous day. The implied volatity was 25.89, the open interest changed by 5 which increased total open position to 1137
On 17 Feb TRENT was trading at 4171.90. The strike last trading price was 21.75, which was 4.05 higher than the previous day. The implied volatity was 29.86, the open interest changed by -456 which decreased total open position to 1135
On 16 Feb TRENT was trading at 4229.50. The strike last trading price was 18.5, which was -0.5 lower than the previous day. The implied volatity was 32.09, the open interest changed by 54 which increased total open position to 1604
On 13 Feb TRENT was trading at 4252.00. The strike last trading price was 19.1, which was 1.9 higher than the previous day. The implied volatity was 30.22, the open interest changed by 68 which increased total open position to 1549
On 12 Feb TRENT was trading at 4285.60. The strike last trading price was 17.75, which was -10.95 lower than the previous day. The implied volatity was 30.38, the open interest changed by 363 which increased total open position to 1485
On 11 Feb TRENT was trading at 4218.90. The strike last trading price was 28.4, which was -9.55 lower than the previous day. The implied volatity was 29.66, the open interest changed by -88 which decreased total open position to 1145
On 10 Feb TRENT was trading at 4184.40. The strike last trading price was 39.05, which was -2.8 lower than the previous day. The implied volatity was 29.07, the open interest changed by 73 which increased total open position to 1231
On 9 Feb TRENT was trading at 4171.20. The strike last trading price was 42.5, which was -28.8 lower than the previous day. The implied volatity was 27.69, the open interest changed by 11 which increased total open position to 1159
On 6 Feb TRENT was trading at 4113.80. The strike last trading price was 76.15, which was 2.1 higher than the previous day. The implied volatity was 29.3, the open interest changed by -60 which decreased total open position to 1154
On 5 Feb TRENT was trading at 4131.30. The strike last trading price was 71.55, which was -98.9 lower than the previous day. The implied volatity was 31.2, the open interest changed by 683 which increased total open position to 1221
On 4 Feb TRENT was trading at 4012.60. The strike last trading price was 168.05, which was -101.45 lower than the previous day. The implied volatity was 43.81, the open interest changed by 473 which increased total open position to 539
On 3 Feb TRENT was trading at 3822.80. The strike last trading price was 269.5, which was 0.9 higher than the previous day. The implied volatity was 38.32, the open interest changed by 5 which increased total open position to 67
On 2 Feb TRENT was trading at 3720.90. The strike last trading price was 268.6, which was 18.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62
On 1 Feb TRENT was trading at 3729.00. The strike last trading price was 268.6, which was 18.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62
On 30 Jan TRENT was trading at 3785.50. The strike last trading price was 268.6, which was 18.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62
On 29 Jan TRENT was trading at 3823.80. The strike last trading price was 268.6, which was 18.6 higher than the previous day. The implied volatity was 36.07, 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 250, which was -44.55 lower than the previous day. The implied volatity was 37.17, the open interest changed by 0 which decreased total open position to 62
On 27 Jan TRENT was trading at 3795.10. The strike last trading price was 294.55, which was -8.15 lower than the previous day. The implied volatity was 40.34, the open interest changed by 0 which decreased total open position to 58
On 23 Jan TRENT was trading at 3755.90. The strike last trading price was 302.2, which was -47.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58
On 22 Jan TRENT was trading at 3803.80. The strike last trading price was 302.2, which was -47.8 lower than the previous day. The implied volatity was 38.96, the open interest changed by 55 which increased total open position to 56
On 21 Jan TRENT was trading at 3764.40. The strike last trading price was 350, which was 166.8 higher than the previous day. The implied volatity was 42.15, the open interest changed by 0 which decreased total open position to 0
On 20 Jan TRENT was trading at 3836.10. The strike last trading price was 183.2, 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 19 Jan TRENT was trading at 3945.60. The strike last trading price was 183.2, 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 Jan TRENT was trading at 3899.70. The strike last trading price was 183.2, 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 14 Jan TRENT was trading at 3932.20. The strike last trading price was 183.2, 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 Jan TRENT was trading at 3921.90. The strike last trading price was 183.2, which was 0 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0
On 12 Jan TRENT was trading at 4056.40. The strike last trading price was 183.2, which was 0 lower than the previous day. The implied volatity was 1.09, the open interest changed by 0 which decreased total open position to 0
On 9 Jan TRENT was trading at 3972.90. The strike last trading price was 183.2, 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 8 Jan TRENT was trading at 3990.40. The strike last trading price was 183.2, 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 7 Jan TRENT was trading at 4060.50. The strike last trading price was 183.2, which was 0 lower than the previous day. The implied volatity was 1.19, the open interest changed by 0 which decreased total open position to 0
On 6 Jan TRENT was trading at 4047.60. The strike last trading price was 183.2, which was 0 lower than the previous day. The implied volatity was 1.07, the open interest changed by 0 which decreased total open position to 0
On 5 Jan TRENT was trading at 4429.80. The strike last trading price was 183.2, which was 0 lower than the previous day. The implied volatity was 6.87, the open interest changed by 0 which decreased total open position to 0
On 2 Jan TRENT was trading at 4409.60. The strike last trading price was 183.2, which was 0 lower than the previous day. The implied volatity was 6.45, the open interest changed by 0 which decreased total open position to 0
On 1 Jan TRENT was trading at 4297.40. The strike last trading price was 183.2, which was 0 lower than the previous day. The implied volatity was 4.96, the open interest changed by 0 which decreased total open position to 0
On 31 Dec TRENT was trading at 4279.00. The strike last trading price was 183.2, which was 0 lower than the previous day. The implied volatity was 4.53, the open interest changed by 0 which decreased total open position to 0
