Historical option data for TRENT
20 May 2026 04:10 PM IST
| TRENT 26-May-2026 (5d) 4150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 0.02
Theta: -5.06
Gamma: 0.00251
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 4099.90 | 47.3 | 7.45 (18.70%) | 28.77 | 2,931 | -108 | 1,220 | |||||||||
| 19 May | 4069.60 | 41.1 | 2.1 (5.38%) | 30.65 | 3,708 | 108 | 1,326 | |||||||||
| 18 May | 4032.30 | 38.9 | -29.65 (-43.25%) | 33.48 | 2,425 | 144 | 1,218 | |||||||||
| 15 May | 4101.30 | 70.65 | -14.55 (-17.08%) | 31.04 | 2,204 | -94 | 1,084 | |||||||||
| 14 May | 4132.40 | 86.25 | 10.95 (14.54%) | 30.04 | 3,172 | -62 | 1,178 | |||||||||
| 13 May | 4084.50 | 78.35 | 11.7 (17.55%) | 0 | 1,331 | -49 | 1,239 | |||||||||
| 12 May | 4050.60 | 65.75 | -67.7 (-50.73%) | 0 | 2,704 | 419 | 1,294 | |||||||||
| 11 May | 4181.10 | 139.75 | -41.4 (-22.85%) | 0 | 748 | 47 | 876 | |||||||||
| 8 May | 4242.30 | 181.5 | -32.05 (-15.01%) | 31.59 | 119 | -18 | 828 | |||||||||
| 7 May | 4294.10 | 216.65 | -11.95 (-5.23%) | 31.42 | 84 | -16 | 847 | |||||||||
| 6 May | 4289.80 | 234.65 | 108.85 (86.53%) | 34.84 | 1,104 | -120 | 864 | |||||||||
| 5 May | 4135.40 | 124.4 | -26.5 (-17.56%) | 30.23 | 1,775 | 224 | 989 | |||||||||
| 4 May | 4158.50 | 147.5 | -6.35 (-4.13%) | 33.57 | 1,435 | 307 | 766 | |||||||||
| 30 Apr | 4144.60 | 157.5 | -47.9 (-23.32%) | 33.77 | 1,248 | 227 | 686 | |||||||||
| 29 Apr | 4228.30 | 202.65 | -15.9 (-7.28%) | 33.74 | 148 | 3 | 458 | |||||||||
| 28 Apr | 4253.90 | 223.65 | 29.1 (14.96%) | 32.54 | 948 | -184 | 456 | |||||||||
| 27 Apr | 4260.80 | 192.65 | -26.4 (-12.05%) | 25.61 | 364 | 46 | 642 | |||||||||
| 24 Apr | 4297.30 | 214.5 | -8.4 (-3.77%) | 23.5 | 1,221 | 571 | 596 | |||||||||
| 23 Apr | 4251.40 | 226.95 | -172.15 (-43.13%) | 29.52 | 9 | 0 | 24 | |||||||||
| 22 Apr | 4434.50 | 399.1 | -0.9 (-0.22%) | 41.7 | 3 | 0 | 25 | |||||||||
| 21 Apr | 4390.50 | 400 | 120 (42.86%) | 39.89 | 12 | 0 | 26 | |||||||||
| 20 Apr | 4242.80 | 280 | 80 (40.00%) | 40.42 | 62 | 14 | 25 | |||||||||
| 17 Apr | 4107.70 | 201 | 173.7 (636.26%) | 39.87 | 11 | 10 | 10 | |||||||||
| 16 Apr | 4083.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 3978.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 3875.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 3916.50 | 0 | 0 (0.00%) | 3.9 | 0 | 0 | 0 | |||||||||
| 9 Apr | 3850.70 | 27.3 | 0 (0.00%) | 4.48 | 0 | 0 | 0 | |||||||||
| 8 Apr | 3905.00 | 27.3 | 0 (0.00%) | 3.49 | 0 | 0 | 0 | |||||||||
| 7 Apr | 3823.00 | 27.3 | 0 (0.00%) | 4.9 | 0 | 0 | 0 | |||||||||
For Trent Ltd - strike price 4150 expiring on 26MAY2026
Delta for 4150 CE is 0.42
Historical price for 4150 CE is as follows
On 20 May TRENT was trading at 4099.90. The strike last trading price was 47.3, which was 7.45 higher than the previous day. The implied volatity was 28.77, the open interest changed by -108 which decreased total open position to 1220
On 19 May TRENT was trading at 4069.60. The strike last trading price was 41.1, which was 2.1 higher than the previous day. The implied volatity was 30.65, the open interest changed by 108 which increased total open position to 1326
On 18 May TRENT was trading at 4032.30. The strike last trading price was 38.9, which was -29.65 lower than the previous day. The implied volatity was 33.48, the open interest changed by 144 which increased total open position to 1218
On 15 May TRENT was trading at 4101.30. The strike last trading price was 70.65, which was -14.55 lower than the previous day. The implied volatity was 31.04, the open interest changed by -94 which decreased total open position to 1084
On 14 May TRENT was trading at 4132.40. The strike last trading price was 86.25, which was 10.95 higher than the previous day. The implied volatity was 30.04, the open interest changed by -62 which decreased total open position to 1178
On 13 May TRENT was trading at 4084.50. The strike last trading price was 78.35, which was 11.7 higher than the previous day. The implied volatity was 0, the open interest changed by -49 which decreased total open position to 1239
On 12 May TRENT was trading at 4050.60. The strike last trading price was 65.75, which was -67.7 lower than the previous day. The implied volatity was 0, the open interest changed by 419 which increased total open position to 1294
On 11 May TRENT was trading at 4181.10. The strike last trading price was 139.75, which was -41.4 lower than the previous day. The implied volatity was 0, the open interest changed by 47 which increased total open position to 876
On 8 May TRENT was trading at 4242.30. The strike last trading price was 181.5, which was -32.05 lower than the previous day. The implied volatity was 31.59, the open interest changed by -18 which decreased total open position to 828
On 7 May TRENT was trading at 4294.10. The strike last trading price was 216.65, which was -11.95 lower than the previous day. The implied volatity was 31.42, the open interest changed by -16 which decreased total open position to 847
On 6 May TRENT was trading at 4289.80. The strike last trading price was 234.65, which was 108.85 higher than the previous day. The implied volatity was 34.84, the open interest changed by -120 which decreased total open position to 864
On 5 May TRENT was trading at 4135.40. The strike last trading price was 124.4, which was -26.5 lower than the previous day. The implied volatity was 30.23, the open interest changed by 224 which increased total open position to 989
On 4 May TRENT was trading at 4158.50. The strike last trading price was 147.5, which was -6.35 lower than the previous day. The implied volatity was 33.57, the open interest changed by 307 which increased total open position to 766
On 30 Apr TRENT was trading at 4144.60. The strike last trading price was 157.5, which was -47.9 lower than the previous day. The implied volatity was 33.77, the open interest changed by 227 which increased total open position to 686
On 29 Apr TRENT was trading at 4228.30. The strike last trading price was 202.65, which was -15.9 lower than the previous day. The implied volatity was 33.74, the open interest changed by 3 which increased total open position to 458
On 28 Apr TRENT was trading at 4253.90. The strike last trading price was 223.65, which was 29.1 higher than the previous day. The implied volatity was 32.54, the open interest changed by -184 which decreased total open position to 456
On 27 Apr TRENT was trading at 4260.80. The strike last trading price was 192.65, which was -26.4 lower than the previous day. The implied volatity was 25.61, the open interest changed by 46 which increased total open position to 642
On 24 Apr TRENT was trading at 4297.30. The strike last trading price was 214.5, which was -8.4 lower than the previous day. The implied volatity was 23.5, the open interest changed by 571 which increased total open position to 596
On 23 Apr TRENT was trading at 4251.40. The strike last trading price was 226.95, which was -172.15 lower than the previous day. The implied volatity was 29.52, the open interest changed by 0 which decreased total open position to 24
On 22 Apr TRENT was trading at 4434.50. The strike last trading price was 399.1, which was -0.9 lower than the previous day. The implied volatity was 41.7, the open interest changed by 0 which decreased total open position to 25
On 21 Apr TRENT was trading at 4390.50. The strike last trading price was 400, which was 120 higher than the previous day. The implied volatity was 39.89, the open interest changed by 0 which decreased total open position to 26
On 20 Apr TRENT was trading at 4242.80. The strike last trading price was 280, which was 80 higher than the previous day. The implied volatity was 40.42, the open interest changed by 14 which increased total open position to 25
On 17 Apr TRENT was trading at 4107.70. The strike last trading price was 201, which was 173.7 higher than the previous day. The implied volatity was 39.87, the open interest changed by 10 which increased total open position to 10
On 16 Apr TRENT was trading at 4083.30. The strike last trading price was 0, 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 15 Apr TRENT was trading at 3978.20. The strike last trading price was 0, 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 Apr TRENT was trading at 3875.40. The strike last trading price was 0, 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 Apr TRENT was trading at 3916.50. The strike last trading price was 0, 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 9 Apr TRENT was trading at 3850.70. The strike last trading price was 27.3, which was 0 lower than the previous day. The implied volatity was 4.48, the open interest changed by 0 which decreased total open position to 0
On 8 Apr TRENT was trading at 3905.00. The strike last trading price was 27.3, which was 0 lower than the previous day. The implied volatity was 3.49, the open interest changed by 0 which decreased total open position to 0
On 7 Apr TRENT was trading at 3823.00. The strike last trading price was 27.3, which was 0 lower than the previous day. The implied volatity was 4.9, the open interest changed by 0 which decreased total open position to 0
| TRENT 26-May-2026 (5d) 4150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 0.02
Theta: -4.62
Gamma: 0.00243
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 4099.90 | 82 | -33 (-28.70%) | 29.79 | 818 | 21 | 759 |
| 19 May | 4069.60 | 117 | -24 (-17.02%) | 32.69 | 1,226 | 0 | 740 |
| 18 May | 4032.30 | 139 | 32 (29.91%) | 28.6 | 507 | -43 | 741 |
| 15 May | 4101.30 | 103 | 3 (3.00%) | 27.88 | 1,032 | -23 | 784 |
| 14 May | 4132.40 | 100 | -30 (-23.08%) | 31.21 | 1,480 | -5 | 810 |
| 13 May | 4084.50 | 123 | -39 (-24.07%) | 0 | 603 | 59 | 815 |
| 12 May | 4050.60 | 160 | 65 (68.42%) | 0 | 2,283 | 21 | 758 |
| 11 May | 4181.10 | 89 | 21 (30.88%) | 32.13 | 1,483 | 32 | 737 |
| 8 May | 4242.30 | 65.7 | 7.1 (12.12%) | 30.13 | 571 | -95 | 705 |
| 7 May | 4294.10 | 55 | -4.5 (-7.56%) | 30.63 | 599 | -46 | 802 |
| 6 May | 4289.80 | 58.6 | -70.75 (-54.70%) | 31.03 | 1,571 | 182 | 850 |
| 5 May | 4135.40 | 129.6 | 13.7 (11.82%) | 33.48 | 673 | -17 | 667 |
| 4 May | 4158.50 | 119.05 | -14.45 (-10.82%) | 31.29 | 961 | 120 | 683 |
| 30 Apr | 4144.60 | 130.55 | 29.85 (29.64%) | 31.03 | 1,184 | 111 | 674 |
| 29 Apr | 4228.30 | 102 | -0.65 (-0.63%) | 31.35 | 731 | 37 | 565 |
| 28 Apr | 4253.90 | 98.8 | -49.35 (-33.31%) | 33.02 | 1,217 | 72 | 535 |
| 27 Apr | 4260.80 | 146.15 | -12 (-7.59%) | 42.67 | 394 | -93 | 464 |
| 24 Apr | 4297.30 | 157.05 | -13.85 (-8.10%) | 45.7 | 991 | 521 | 558 |
| 23 Apr | 4251.40 | 174 | 74 (74.00%) | 44.97 | 61 | 32 | 36 |
| 22 Apr | 4434.50 | 100 | 100 (-86.00%) | 43.37 | 1 | 0 | 3 |
| 21 Apr | 4390.50 | 117 | -718.6 (-86.00%) | 43.37 | 5 | 3 | 3 |
| 20 Apr | 4242.80 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 4107.70 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 4083.30 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 3978.20 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 3875.40 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 3916.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 3850.70 | 835.6 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 3905.00 | 835.6 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 3823.00 | 835.6 | 0 (0.00%) | - | 0 | 0 | 0 |
For Trent Ltd - strike price 4150 expiring on 26MAY2026
Delta for 4150 PE is -0.57
Historical price for 4150 PE is as follows
On 20 May TRENT was trading at 4099.90. The strike last trading price was 82, which was -33 lower than the previous day. The implied volatity was 29.79, the open interest changed by 21 which increased total open position to 759
On 19 May TRENT was trading at 4069.60. The strike last trading price was 117, which was -24 lower than the previous day. The implied volatity was 32.69, the open interest changed by 0 which decreased total open position to 740
On 18 May TRENT was trading at 4032.30. The strike last trading price was 139, which was 32 higher than the previous day. The implied volatity was 28.6, the open interest changed by -43 which decreased total open position to 741
On 15 May TRENT was trading at 4101.30. The strike last trading price was 103, which was 3 higher than the previous day. The implied volatity was 27.88, the open interest changed by -23 which decreased total open position to 784
On 14 May TRENT was trading at 4132.40. The strike last trading price was 100, which was -30 lower than the previous day. The implied volatity was 31.21, the open interest changed by -5 which decreased total open position to 810
On 13 May TRENT was trading at 4084.50. The strike last trading price was 123, which was -39 lower than the previous day. The implied volatity was 0, the open interest changed by 59 which increased total open position to 815
On 12 May TRENT was trading at 4050.60. The strike last trading price was 160, which was 65 higher than the previous day. The implied volatity was 0, the open interest changed by 21 which increased total open position to 758
On 11 May TRENT was trading at 4181.10. The strike last trading price was 89, which was 21 higher than the previous day. The implied volatity was 32.13, the open interest changed by 32 which increased total open position to 737
On 8 May TRENT was trading at 4242.30. The strike last trading price was 65.7, which was 7.1 higher than the previous day. The implied volatity was 30.13, the open interest changed by -95 which decreased total open position to 705
On 7 May TRENT was trading at 4294.10. The strike last trading price was 55, which was -4.5 lower than the previous day. The implied volatity was 30.63, the open interest changed by -46 which decreased total open position to 802
On 6 May TRENT was trading at 4289.80. The strike last trading price was 58.6, which was -70.75 lower than the previous day. The implied volatity was 31.03, the open interest changed by 182 which increased total open position to 850
On 5 May TRENT was trading at 4135.40. The strike last trading price was 129.6, which was 13.7 higher than the previous day. The implied volatity was 33.48, the open interest changed by -17 which decreased total open position to 667
On 4 May TRENT was trading at 4158.50. The strike last trading price was 119.05, which was -14.45 lower than the previous day. The implied volatity was 31.29, the open interest changed by 120 which increased total open position to 683
On 30 Apr TRENT was trading at 4144.60. The strike last trading price was 130.55, which was 29.85 higher than the previous day. The implied volatity was 31.03, the open interest changed by 111 which increased total open position to 674
On 29 Apr TRENT was trading at 4228.30. The strike last trading price was 102, which was -0.65 lower than the previous day. The implied volatity was 31.35, the open interest changed by 37 which increased total open position to 565
On 28 Apr TRENT was trading at 4253.90. The strike last trading price was 98.8, which was -49.35 lower than the previous day. The implied volatity was 33.02, the open interest changed by 72 which increased total open position to 535
On 27 Apr TRENT was trading at 4260.80. The strike last trading price was 146.15, which was -12 lower than the previous day. The implied volatity was 42.67, the open interest changed by -93 which decreased total open position to 464
On 24 Apr TRENT was trading at 4297.30. The strike last trading price was 157.05, which was -13.85 lower than the previous day. The implied volatity was 45.7, the open interest changed by 521 which increased total open position to 558
On 23 Apr TRENT was trading at 4251.40. The strike last trading price was 174, which was 74 higher than the previous day. The implied volatity was 44.97, the open interest changed by 32 which increased total open position to 36
On 22 Apr TRENT was trading at 4434.50. The strike last trading price was 100, which was 100 higher than the previous day. The implied volatity was 43.37, the open interest changed by 0 which decreased total open position to 3
On 21 Apr TRENT was trading at 4390.50. The strike last trading price was 117, which was -718.6 lower than the previous day. The implied volatity was 43.37, the open interest changed by 3 which increased total open position to 3
On 20 Apr TRENT was trading at 4242.80. The strike last trading price was 0, 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 Apr TRENT was trading at 4107.70. The strike last trading price was 0, 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 Apr TRENT was trading at 4083.30. The strike last trading price was 0, 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 15 Apr TRENT was trading at 3978.20. The strike last trading price was 0, 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 Apr TRENT was trading at 3875.40. The strike last trading price was 0, 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 Apr TRENT was trading at 3916.50. The strike last trading price was 0, 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 Apr TRENT was trading at 3850.70. The strike last trading price was 835.6, 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 8 Apr TRENT was trading at 3905.00. The strike last trading price was 835.6, 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 7 Apr TRENT was trading at 3823.00. The strike last trading price was 835.6, 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
