TRENT
Trent Ltd
Historical option data for TRENT
28 Apr 2026 04:10 PM IST
| TRENT 26-May-2026 (27d) 4200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.6
Vega: 0.05
Theta: -2.92
Gamma: 0.00099
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 28 Apr | 4253.90 | 198 | 29.80000000000001 | 33 | 4,639 | -133 | 2,301 | |||||||||
| 27 Apr | 4260.80 | 167.75 | -26.69999999999999 | 26.63 | 2,618 | 987 | 2,404 | |||||||||
| 24 Apr | 4297.30 | 190 | -4.300000000000011 | 25.31 | 2,821 | 762 | 1,425 | |||||||||
|
|
||||||||||||||||
| 23 Apr | 4251.40 | 194 | -179.75 | 31.4 | 1,529 | 320 | 655 | |||||||||
| 22 Apr | 4434.50 | 350 | 12 | 40.89 | 62 | 7 | 335 | |||||||||
| 21 Apr | 4390.50 | 346.9 | 109.09999999999997 | 40.26 | 619 | -8 | 327 | |||||||||
| 20 Apr | 4242.80 | 235.5 | 72.9 | 38.78 | 1,631 | 144 | 330 | |||||||||
| 17 Apr | 4107.70 | 155.5 | -2.3000000000000114 | 35.41 | 313 | 31 | 186 | |||||||||
| 16 Apr | 4083.30 | 157.35 | 48.349999999999994 | 36.06 | 239 | 62 | 157 | |||||||||
| 15 Apr | 3978.20 | 109 | 19 | 35.15 | 87 | -6 | 93 | |||||||||
| 13 Apr | 3875.40 | 90 | -13.549999999999997 | 35.89 | 25 | 8 | 99 | |||||||||
| 10 Apr | 3916.50 | 103.55 | 16 | 36.14 | 76 | 37 | 90 | |||||||||
| 9 Apr | 3850.70 | 87.55 | -18.45 | 35.34 | 54 | 14 | 52 | |||||||||
| 8 Apr | 3905.00 | 106 | 4.6 | 34.8 | 53 | 35 | 38 | |||||||||
| 7 Apr | 3823.00 | 101.4 | -146.35 | 39.48 | 3 | 1 | 1 | |||||||||
| 19 Mar | 3481.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 3640.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 3533.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 3627.40 | 0 | 0 | 5.5 | 0 | 0 | 0 | |||||||||
| 10 Mar | 3715.30 | 0 | 0 | 5.37 | 0 | 0 | 0 | |||||||||
| 9 Mar | 3689.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 3722.80 | 0 | 0 | 5.02 | 0 | 0 | 0 | |||||||||
| 5 Mar | 3790.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3756.80 | 0 | 0 | 4.61 | 0 | 0 | 0 | |||||||||
| 2 Mar | 3848.50 | 0 | 0 | 3.24 | 0 | 0 | 0 | |||||||||
| 27 Feb | 3899.50 | 0 | 0 | 2.78 | 0 | 0 | 0 | |||||||||
For Trent Ltd - strike price 4200 expiring on 26MAY2026
Delta for 4200 CE is 0.6
Historical price for 4200 CE is as follows
On 28 Apr TRENT was trading at 4253.90. The strike last trading price was 198, which was 29.80000000000001 higher than the previous day. The implied volatity was 33, the open interest changed by -133 which decreased total open position to 2301
On 27 Apr TRENT was trading at 4260.80. The strike last trading price was 167.75, which was -26.69999999999999 lower than the previous day. The implied volatity was 26.63, the open interest changed by 987 which increased total open position to 2404
On 24 Apr TRENT was trading at 4297.30. The strike last trading price was 190, which was -4.300000000000011 lower than the previous day. The implied volatity was 25.31, the open interest changed by 762 which increased total open position to 1425
On 23 Apr TRENT was trading at 4251.40. The strike last trading price was 194, which was -179.75 lower than the previous day. The implied volatity was 31.4, the open interest changed by 320 which increased total open position to 655
On 22 Apr TRENT was trading at 4434.50. The strike last trading price was 350, which was 12 higher than the previous day. The implied volatity was 40.89, the open interest changed by 7 which increased total open position to 335
On 21 Apr TRENT was trading at 4390.50. The strike last trading price was 346.9, which was 109.09999999999997 higher than the previous day. The implied volatity was 40.26, the open interest changed by -8 which decreased total open position to 327
On 20 Apr TRENT was trading at 4242.80. The strike last trading price was 235.5, which was 72.9 higher than the previous day. The implied volatity was 38.78, the open interest changed by 144 which increased total open position to 330
On 17 Apr TRENT was trading at 4107.70. The strike last trading price was 155.5, which was -2.3000000000000114 lower than the previous day. The implied volatity was 35.41, the open interest changed by 31 which increased total open position to 186
On 16 Apr TRENT was trading at 4083.30. The strike last trading price was 157.35, which was 48.349999999999994 higher than the previous day. The implied volatity was 36.06, the open interest changed by 62 which increased total open position to 157
On 15 Apr TRENT was trading at 3978.20. The strike last trading price was 109, which was 19 higher than the previous day. The implied volatity was 35.15, the open interest changed by -6 which decreased total open position to 93
On 13 Apr TRENT was trading at 3875.40. The strike last trading price was 90, which was -13.549999999999997 lower than the previous day. The implied volatity was 35.89, the open interest changed by 8 which increased total open position to 99
On 10 Apr TRENT was trading at 3916.50. The strike last trading price was 103.55, which was 16 higher than the previous day. The implied volatity was 36.14, the open interest changed by 37 which increased total open position to 90
On 9 Apr TRENT was trading at 3850.70. The strike last trading price was 87.55, which was -18.45 lower than the previous day. The implied volatity was 35.34, the open interest changed by 14 which increased total open position to 52
On 8 Apr TRENT was trading at 3905.00. The strike last trading price was 106, which was 4.6 higher than the previous day. The implied volatity was 34.8, the open interest changed by 35 which increased total open position to 38
On 7 Apr TRENT was trading at 3823.00. The strike last trading price was 101.4, which was -146.35 lower than the previous day. The implied volatity was 39.48, the open interest changed by 1 which increased total open position to 1
On 19 Mar TRENT was trading at 3481.90. The strike last trading price was -, which was - 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 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 12 Mar TRENT was trading at 3533.60. The strike last trading price was -, which was - 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 0, which was 0 lower than the previous day. The implied volatity was 5.5, 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 0, which was 0 lower than the previous day. The implied volatity was 5.37, 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 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 6 Mar TRENT was trading at 3722.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.02, 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 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 4 Mar TRENT was trading at 3756.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.61, 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 0, which was 0 lower than the previous day. The implied volatity was 3.24, 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 0, which was 0 lower than the previous day. The implied volatity was 2.78, the open interest changed by 0 which decreased total open position to 0
| TRENT 26-May-2026 (27d) 4200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.4
Vega: 0.05
Theta: -2.33
Gamma: 0.00097
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 28 Apr | 4253.90 | 119 | -52.849999999999994 | 33.5 | 3,253 | 339 | 1,836 |
| 27 Apr | 4260.80 | 171.5 | -8.949999999999989 | 43.34 | 2,184 | 211 | 1,458 |
| 24 Apr | 4297.30 | 182.3 | -12.049999999999983 | 46.37 | 2,758 | 434 | 1,261 |
| 23 Apr | 4251.40 | 198.75 | 69.69999999999999 | 45.3 | 2,168 | 318 | 820 |
| 22 Apr | 4434.50 | 136 | 3.5500000000000114 | 44.54 | 433 | 117 | 492 |
| 21 Apr | 4390.50 | 131.15 | -63.650000000000006 | 42.65 | 620 | 173 | 375 |
| 20 Apr | 4242.80 | 195.7 | -46.60000000000002 | 42.25 | 378 | 171 | 198 |
| 17 Apr | 4107.70 | 242.05 | -47.94999999999999 | 38.3 | 42 | 25 | 28 |
| 16 Apr | 4083.30 | 290 | -41.39999999999998 | 38.32 | 2 | 1 | 2 |
| 15 Apr | 3978.20 | 331.4 | -115.90000000000003 | 39.88 | 1 | 0 | 0 |
| 13 Apr | 3875.40 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 3916.50 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 3850.70 | 447.3 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 3905.00 | 447.3 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 3823.00 | 447.3 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 3481.90 | - | - | - | 0 | 0 | 0 |
| 18 Mar | 3640.90 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 3533.60 | - | - | - | 0 | 0 | 0 |
| 11 Mar | 3627.40 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 3715.30 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 3689.40 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 3722.80 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 3790.90 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 3756.80 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 3848.50 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 3899.50 | 0 | 0 | - | 0 | 0 | 0 |
For Trent Ltd - strike price 4200 expiring on 26MAY2026
Delta for 4200 PE is -0.4
Historical price for 4200 PE is as follows
On 28 Apr TRENT was trading at 4253.90. The strike last trading price was 119, which was -52.849999999999994 lower than the previous day. The implied volatity was 33.5, the open interest changed by 339 which increased total open position to 1836
On 27 Apr TRENT was trading at 4260.80. The strike last trading price was 171.5, which was -8.949999999999989 lower than the previous day. The implied volatity was 43.34, the open interest changed by 211 which increased total open position to 1458
On 24 Apr TRENT was trading at 4297.30. The strike last trading price was 182.3, which was -12.049999999999983 lower than the previous day. The implied volatity was 46.37, the open interest changed by 434 which increased total open position to 1261
On 23 Apr TRENT was trading at 4251.40. The strike last trading price was 198.75, which was 69.69999999999999 higher than the previous day. The implied volatity was 45.3, the open interest changed by 318 which increased total open position to 820
On 22 Apr TRENT was trading at 4434.50. The strike last trading price was 136, which was 3.5500000000000114 higher than the previous day. The implied volatity was 44.54, the open interest changed by 117 which increased total open position to 492
On 21 Apr TRENT was trading at 4390.50. The strike last trading price was 131.15, which was -63.650000000000006 lower than the previous day. The implied volatity was 42.65, the open interest changed by 173 which increased total open position to 375
On 20 Apr TRENT was trading at 4242.80. The strike last trading price was 195.7, which was -46.60000000000002 lower than the previous day. The implied volatity was 42.25, the open interest changed by 171 which increased total open position to 198
On 17 Apr TRENT was trading at 4107.70. The strike last trading price was 242.05, which was -47.94999999999999 lower than the previous day. The implied volatity was 38.3, the open interest changed by 25 which increased total open position to 28
On 16 Apr TRENT was trading at 4083.30. The strike last trading price was 290, which was -41.39999999999998 lower than the previous day. The implied volatity was 38.32, the open interest changed by 1 which increased total open position to 2
On 15 Apr TRENT was trading at 3978.20. The strike last trading price was 331.4, which was -115.90000000000003 lower than the previous day. The implied volatity was 39.88, 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 447.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr TRENT was trading at 3905.00. The strike last trading price was 447.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr TRENT was trading at 3823.00. The strike last trading price was 447.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar TRENT was trading at 3481.90. The strike last trading price was -, which was - 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 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 12 Mar TRENT was trading at 3533.60. The strike last trading price was -, which was - 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 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 Mar TRENT was trading at 3715.30. 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 9 Mar TRENT was trading at 3689.40. 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 6 Mar TRENT was trading at 3722.80. 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 5 Mar TRENT was trading at 3790.90. 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 4 Mar TRENT was trading at 3756.80. 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 2 Mar TRENT was trading at 3848.50. 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 27 Feb TRENT was trading at 3899.50. 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
