TRENT
Trent Ltd
Historical option data for TRENT
20 Feb 2026 04:11 PM IST
| TRENT 24-FEB-2026 4300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.53
Theta: -2.13
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 20 Feb | 4091.00 | 3.6 | -1.6 | 31.04 | 6,124 | -240 | 3,353 | |||||||||
| 19 Feb | 4067.90 | 5.15 | -11.35 | 32.17 | 7,496 | 15 | 3,579 | |||||||||
| 18 Feb | 4187.20 | 15.9 | -8.8 | 25.05 | 4,268 | 72 | 3,578 | |||||||||
| 17 Feb | 4171.90 | 25.45 | -18.6 | 30.02 | 6,981 | 251 | 3,509 | |||||||||
| 16 Feb | 4229.50 | 41.75 | -17.75 | 29.24 | 9,682 | 582 | 3,344 | |||||||||
| 13 Feb | 4252.00 | 57 | -22.55 | 25.23 | 9,222 | 375 | 2,794 | |||||||||
| 12 Feb | 4285.60 | 75.5 | 16.25 | 26.58 | 16,487 | 569 | 2,422 | |||||||||
| 11 Feb | 4218.90 | 60.5 | 12.4 | 28.36 | 4,587 | -166 | 1,857 | |||||||||
| 10 Feb | 4184.40 | 46.7 | -4.4 | 27.38 | 2,713 | 64 | 2,015 | |||||||||
| 9 Feb | 4171.20 | 48.5 | 8.05 | 28.83 | 8,786 | -91 | 1,951 | |||||||||
| 6 Feb | 4113.80 | 34.65 | -25.4 | 27.26 | 5,368 | 252 | 2,051 | |||||||||
| 5 Feb | 4131.30 | 57.8 | -12.45 | 30.43 | 18,902 | 421 | 1,800 | |||||||||
| 4 Feb | 4012.60 | 74.9 | 54.05 | 44.83 | 11,823 | 648 | 1,393 | |||||||||
| 3 Feb | 3822.80 | 22 | 9.9 | 39.45 | 1,845 | -5 | 742 | |||||||||
| 2 Feb | 3720.90 | 12.4 | -4.85 | 39.1 | 973 | -308 | 746 | |||||||||
| 1 Feb | 3729.00 | 15.95 | -5.85 | 40.89 | 1,016 | 38 | 1,045 | |||||||||
| 30 Jan | 3785.50 | 20.2 | -6.2 | 38.34 | 542 | 88 | 1,004 | |||||||||
| 29 Jan | 3823.80 | 25 | -4.85 | 36.28 | 595 | -9 | 916 | |||||||||
| 28 Jan | 3864.00 | 30.45 | 0.4 | 35.47 | 620 | -9 | 920 | |||||||||
| 27 Jan | 3795.10 | 31.95 | 0.05 | 38.23 | 686 | 199 | 932 | |||||||||
| 23 Jan | 3755.90 | 32 | -8.15 | 39.48 | 363 | 104 | 730 | |||||||||
| 22 Jan | 3803.80 | 40.5 | 5.65 | 38.23 | 455 | 104 | 622 | |||||||||
| 21 Jan | 3764.40 | 35.4 | -6.15 | 38.75 | 612 | 177 | 517 | |||||||||
| 20 Jan | 3836.10 | 44.45 | -16.8 | 36.72 | 293 | 83 | 340 | |||||||||
| 19 Jan | 3945.60 | 59.35 | -0.8 | 33.79 | 126 | 30 | 256 | |||||||||
| 16 Jan | 3899.70 | 59.8 | -6.25 | 34.95 | 147 | 53 | 225 | |||||||||
| 14 Jan | 3932.20 | 68.55 | -2.15 | 34.24 | 77 | 27 | 171 | |||||||||
| 13 Jan | 3921.90 | 67 | -35.55 | 34.86 | 125 | 63 | 143 | |||||||||
| 12 Jan | 4056.40 | 102.9 | 17.25 | 32.74 | 26 | -3 | 82 | |||||||||
| 9 Jan | 3972.90 | 84 | -4.8 | 32.09 | 35 | 13 | 84 | |||||||||
| 8 Jan | 3990.40 | 88.8 | -18.65 | 32.82 | 41 | 0 | 70 | |||||||||
| 7 Jan | 4060.50 | 107 | -3.55 | 30.61 | 69 | 24 | 64 | |||||||||
| 6 Jan | 4047.60 | 112.5 | -200.15 | 31.67 | 138 | 35 | 40 | |||||||||
| 5 Jan | 4429.80 | 312.65 | 16.65 | 33.01 | 1 | 0 | 5 | |||||||||
| 2 Jan | 4409.60 | 296 | 80.1 | 31.23 | 8 | 1 | 5 | |||||||||
| 1 Jan | 4297.40 | 215.9 | 5.9 | 28.07 | 3 | 2 | 3 | |||||||||
| 31 Dec | 4279.00 | 210 | -42.25 | 28.72 | 1 | 0 | 0 | |||||||||
For Trent Ltd - strike price 4300 expiring on 24FEB2026
Delta for 4300 CE is 0.06
Historical price for 4300 CE is as follows
On 20 Feb TRENT was trading at 4091.00. The strike last trading price was 3.6, which was -1.6 lower than the previous day. The implied volatity was 31.04, the open interest changed by -240 which decreased total open position to 3353
On 19 Feb TRENT was trading at 4067.90. The strike last trading price was 5.15, which was -11.35 lower than the previous day. The implied volatity was 32.17, the open interest changed by 15 which increased total open position to 3579
On 18 Feb TRENT was trading at 4187.20. The strike last trading price was 15.9, which was -8.8 lower than the previous day. The implied volatity was 25.05, the open interest changed by 72 which increased total open position to 3578
On 17 Feb TRENT was trading at 4171.90. The strike last trading price was 25.45, which was -18.6 lower than the previous day. The implied volatity was 30.02, the open interest changed by 251 which increased total open position to 3509
On 16 Feb TRENT was trading at 4229.50. The strike last trading price was 41.75, which was -17.75 lower than the previous day. The implied volatity was 29.24, the open interest changed by 582 which increased total open position to 3344
On 13 Feb TRENT was trading at 4252.00. The strike last trading price was 57, which was -22.55 lower than the previous day. The implied volatity was 25.23, the open interest changed by 375 which increased total open position to 2794
On 12 Feb TRENT was trading at 4285.60. The strike last trading price was 75.5, which was 16.25 higher than the previous day. The implied volatity was 26.58, the open interest changed by 569 which increased total open position to 2422
On 11 Feb TRENT was trading at 4218.90. The strike last trading price was 60.5, which was 12.4 higher than the previous day. The implied volatity was 28.36, the open interest changed by -166 which decreased total open position to 1857
On 10 Feb TRENT was trading at 4184.40. The strike last trading price was 46.7, which was -4.4 lower than the previous day. The implied volatity was 27.38, the open interest changed by 64 which increased total open position to 2015
On 9 Feb TRENT was trading at 4171.20. The strike last trading price was 48.5, which was 8.05 higher than the previous day. The implied volatity was 28.83, the open interest changed by -91 which decreased total open position to 1951
On 6 Feb TRENT was trading at 4113.80. The strike last trading price was 34.65, which was -25.4 lower than the previous day. The implied volatity was 27.26, the open interest changed by 252 which increased total open position to 2051
On 5 Feb TRENT was trading at 4131.30. The strike last trading price was 57.8, which was -12.45 lower than the previous day. The implied volatity was 30.43, the open interest changed by 421 which increased total open position to 1800
On 4 Feb TRENT was trading at 4012.60. The strike last trading price was 74.9, which was 54.05 higher than the previous day. The implied volatity was 44.83, the open interest changed by 648 which increased total open position to 1393
On 3 Feb TRENT was trading at 3822.80. The strike last trading price was 22, which was 9.9 higher than the previous day. The implied volatity was 39.45, the open interest changed by -5 which decreased total open position to 742
On 2 Feb TRENT was trading at 3720.90. The strike last trading price was 12.4, which was -4.85 lower than the previous day. The implied volatity was 39.1, the open interest changed by -308 which decreased total open position to 746
On 1 Feb TRENT was trading at 3729.00. The strike last trading price was 15.95, which was -5.85 lower than the previous day. The implied volatity was 40.89, the open interest changed by 38 which increased total open position to 1045
On 30 Jan TRENT was trading at 3785.50. The strike last trading price was 20.2, which was -6.2 lower than the previous day. The implied volatity was 38.34, the open interest changed by 88 which increased total open position to 1004
On 29 Jan TRENT was trading at 3823.80. The strike last trading price was 25, which was -4.85 lower than the previous day. The implied volatity was 36.28, the open interest changed by -9 which decreased total open position to 916
On 28 Jan TRENT was trading at 3864.00. The strike last trading price was 30.45, which was 0.4 higher than the previous day. The implied volatity was 35.47, the open interest changed by -9 which decreased total open position to 920
On 27 Jan TRENT was trading at 3795.10. The strike last trading price was 31.95, which was 0.05 higher than the previous day. The implied volatity was 38.23, the open interest changed by 199 which increased total open position to 932
On 23 Jan TRENT was trading at 3755.90. The strike last trading price was 32, which was -8.15 lower than the previous day. The implied volatity was 39.48, the open interest changed by 104 which increased total open position to 730
On 22 Jan TRENT was trading at 3803.80. The strike last trading price was 40.5, which was 5.65 higher than the previous day. The implied volatity was 38.23, the open interest changed by 104 which increased total open position to 622
On 21 Jan TRENT was trading at 3764.40. The strike last trading price was 35.4, which was -6.15 lower than the previous day. The implied volatity was 38.75, the open interest changed by 177 which increased total open position to 517
On 20 Jan TRENT was trading at 3836.10. The strike last trading price was 44.45, which was -16.8 lower than the previous day. The implied volatity was 36.72, the open interest changed by 83 which increased total open position to 340
On 19 Jan TRENT was trading at 3945.60. The strike last trading price was 59.35, which was -0.8 lower than the previous day. The implied volatity was 33.79, the open interest changed by 30 which increased total open position to 256
On 16 Jan TRENT was trading at 3899.70. The strike last trading price was 59.8, which was -6.25 lower than the previous day. The implied volatity was 34.95, the open interest changed by 53 which increased total open position to 225
On 14 Jan TRENT was trading at 3932.20. The strike last trading price was 68.55, which was -2.15 lower than the previous day. The implied volatity was 34.24, the open interest changed by 27 which increased total open position to 171
On 13 Jan TRENT was trading at 3921.90. The strike last trading price was 67, which was -35.55 lower than the previous day. The implied volatity was 34.86, the open interest changed by 63 which increased total open position to 143
On 12 Jan TRENT was trading at 4056.40. The strike last trading price was 102.9, which was 17.25 higher than the previous day. The implied volatity was 32.74, the open interest changed by -3 which decreased total open position to 82
On 9 Jan TRENT was trading at 3972.90. The strike last trading price was 84, which was -4.8 lower than the previous day. The implied volatity was 32.09, the open interest changed by 13 which increased total open position to 84
On 8 Jan TRENT was trading at 3990.40. The strike last trading price was 88.8, which was -18.65 lower than the previous day. The implied volatity was 32.82, the open interest changed by 0 which decreased total open position to 70
On 7 Jan TRENT was trading at 4060.50. The strike last trading price was 107, which was -3.55 lower than the previous day. The implied volatity was 30.61, the open interest changed by 24 which increased total open position to 64
On 6 Jan TRENT was trading at 4047.60. The strike last trading price was 112.5, which was -200.15 lower than the previous day. The implied volatity was 31.67, the open interest changed by 35 which increased total open position to 40
On 5 Jan TRENT was trading at 4429.80. The strike last trading price was 312.65, which was 16.65 higher than the previous day. The implied volatity was 33.01, the open interest changed by 0 which decreased total open position to 5
On 2 Jan TRENT was trading at 4409.60. The strike last trading price was 296, which was 80.1 higher than the previous day. The implied volatity was 31.23, the open interest changed by 1 which increased total open position to 5
On 1 Jan TRENT was trading at 4297.40. The strike last trading price was 215.9, which was 5.9 higher than the previous day. The implied volatity was 28.07, the open interest changed by 2 which increased total open position to 3
On 31 Dec TRENT was trading at 4279.00. The strike last trading price was 210, which was -42.25 lower than the previous day. The implied volatity was 28.72, the open interest changed by 0 which decreased total open position to 0
| TRENT 24FEB2026 4300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.83
Vega: 1.1
Theta: -5.84
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 4091.00 | 229.7 | -11.55 | 49.71 | 99 | -35 | 616 |
| 19 Feb | 4067.90 | 242.1 | 104.95 | 42.01 | 437 | -123 | 652 |
| 18 Feb | 4187.20 | 136.45 | -14.1 | 30.8 | 482 | -37 | 779 |
| 17 Feb | 4171.90 | 153 | 32.95 | 33.1 | 811 | -127 | 819 |
| 16 Feb | 4229.50 | 126.35 | 15.85 | 33.11 | 2,357 | 131 | 950 |
| 13 Feb | 4252.00 | 113.9 | 18.9 | 31.68 | 3,229 | -30 | 828 |
| 12 Feb | 4285.60 | 99 | -35.3 | 30.02 | 2,449 | 409 | 860 |
| 11 Feb | 4218.90 | 134.75 | -28.4 | 30.42 | 217 | 22 | 451 |
| 10 Feb | 4184.40 | 166.3 | -7.85 | 31.41 | 132 | 17 | 429 |
| 9 Feb | 4171.20 | 174.05 | -55 | 29.26 | 610 | 135 | 422 |
| 6 Feb | 4113.80 | 240.85 | 25.15 | 34.67 | 58 | -5 | 287 |
| 5 Feb | 4131.30 | 213.9 | -128.75 | 33.48 | 169 | 54 | 292 |
| 4 Feb | 4012.60 | 336.15 | -152.45 | 46.58 | 169 | 8 | 237 |
| 3 Feb | 3822.80 | 488.6 | -136.4 | 45.31 | 8 | 1 | 229 |
| 2 Feb | 3720.90 | 625 | 62.05 | 65.43 | 10 | 4 | 230 |
| 1 Feb | 3729.00 | 562.95 | 27.75 | 27 | 5 | -3 | 227 |
| 30 Jan | 3785.50 | 550 | 21 | 49.37 | 15 | -2 | 229 |
| 29 Jan | 3823.80 | 529 | 81 | 57.04 | 12 | 1 | 227 |
| 28 Jan | 3864.00 | 448.4 | -54.05 | 39.91 | 12 | 2 | 226 |
| 27 Jan | 3795.10 | 498.8 | -52.8 | 43.92 | 74 | 64 | 222 |
| 23 Jan | 3755.90 | 555 | 50 | 42.65 | 90 | 49 | 156 |
| 22 Jan | 3803.80 | 505 | -20 | 42.42 | 30 | 18 | 105 |
| 21 Jan | 3764.40 | 525 | 50.4 | 34.77 | 20 | 16 | 86 |
| 20 Jan | 3836.10 | 470 | 69.95 | 37.5 | 22 | 17 | 69 |
| 19 Jan | 3945.60 | 400.05 | 10.05 | 39.86 | 31 | 26 | 51 |
| 16 Jan | 3899.70 | 390 | -15.3 | 28.47 | 4 | 3 | 24 |
| 14 Jan | 3932.20 | 405.3 | -62 | 37.6 | 3 | 2 | 21 |
| 13 Jan | 3921.90 | 467.3 | 164.1 | 47.05 | 13 | 10 | 17 |
| 12 Jan | 4056.40 | 303.2 | -53.2 | 32.87 | 1 | 0 | 6 |
| 9 Jan | 3972.90 | 356.4 | 66.4 | 33.94 | 2 | 1 | 5 |
| 8 Jan | 3990.40 | 290 | 20.2 | - | 0 | 0 | 4 |
| 7 Jan | 4060.50 | 290 | 20.2 | 30.82 | 1 | 0 | 3 |
| 6 Jan | 4047.60 | 269.8 | -35.05 | 26.17 | 3 | 2 | 2 |
| 5 Jan | 4429.80 | 304.85 | 0 | 2.94 | 0 | 0 | 0 |
| 2 Jan | 4409.60 | 304.85 | 0 | 2.6 | 0 | 0 | 0 |
| 1 Jan | 4297.40 | 304.85 | 0 | 0.95 | 0 | 0 | 0 |
| 31 Dec | 4279.00 | 304.85 | 0 | 0.6 | 0 | 0 | 0 |
For Trent Ltd - strike price 4300 expiring on 24FEB2026
Delta for 4300 PE is -0.83
Historical price for 4300 PE is as follows
On 20 Feb TRENT was trading at 4091.00. The strike last trading price was 229.7, which was -11.55 lower than the previous day. The implied volatity was 49.71, the open interest changed by -35 which decreased total open position to 616
On 19 Feb TRENT was trading at 4067.90. The strike last trading price was 242.1, which was 104.95 higher than the previous day. The implied volatity was 42.01, the open interest changed by -123 which decreased total open position to 652
On 18 Feb TRENT was trading at 4187.20. The strike last trading price was 136.45, which was -14.1 lower than the previous day. The implied volatity was 30.8, the open interest changed by -37 which decreased total open position to 779
On 17 Feb TRENT was trading at 4171.90. The strike last trading price was 153, which was 32.95 higher than the previous day. The implied volatity was 33.1, the open interest changed by -127 which decreased total open position to 819
On 16 Feb TRENT was trading at 4229.50. The strike last trading price was 126.35, which was 15.85 higher than the previous day. The implied volatity was 33.11, the open interest changed by 131 which increased total open position to 950
On 13 Feb TRENT was trading at 4252.00. The strike last trading price was 113.9, which was 18.9 higher than the previous day. The implied volatity was 31.68, the open interest changed by -30 which decreased total open position to 828
On 12 Feb TRENT was trading at 4285.60. The strike last trading price was 99, which was -35.3 lower than the previous day. The implied volatity was 30.02, the open interest changed by 409 which increased total open position to 860
On 11 Feb TRENT was trading at 4218.90. The strike last trading price was 134.75, which was -28.4 lower than the previous day. The implied volatity was 30.42, the open interest changed by 22 which increased total open position to 451
On 10 Feb TRENT was trading at 4184.40. The strike last trading price was 166.3, which was -7.85 lower than the previous day. The implied volatity was 31.41, the open interest changed by 17 which increased total open position to 429
On 9 Feb TRENT was trading at 4171.20. The strike last trading price was 174.05, which was -55 lower than the previous day. The implied volatity was 29.26, the open interest changed by 135 which increased total open position to 422
On 6 Feb TRENT was trading at 4113.80. The strike last trading price was 240.85, which was 25.15 higher than the previous day. The implied volatity was 34.67, the open interest changed by -5 which decreased total open position to 287
On 5 Feb TRENT was trading at 4131.30. The strike last trading price was 213.9, which was -128.75 lower than the previous day. The implied volatity was 33.48, the open interest changed by 54 which increased total open position to 292
On 4 Feb TRENT was trading at 4012.60. The strike last trading price was 336.15, which was -152.45 lower than the previous day. The implied volatity was 46.58, the open interest changed by 8 which increased total open position to 237
On 3 Feb TRENT was trading at 3822.80. The strike last trading price was 488.6, which was -136.4 lower than the previous day. The implied volatity was 45.31, the open interest changed by 1 which increased total open position to 229
On 2 Feb TRENT was trading at 3720.90. The strike last trading price was 625, which was 62.05 higher than the previous day. The implied volatity was 65.43, the open interest changed by 4 which increased total open position to 230
On 1 Feb TRENT was trading at 3729.00. The strike last trading price was 562.95, which was 27.75 higher than the previous day. The implied volatity was 27, the open interest changed by -3 which decreased total open position to 227
On 30 Jan TRENT was trading at 3785.50. The strike last trading price was 550, which was 21 higher than the previous day. The implied volatity was 49.37, the open interest changed by -2 which decreased total open position to 229
On 29 Jan TRENT was trading at 3823.80. The strike last trading price was 529, which was 81 higher than the previous day. The implied volatity was 57.04, the open interest changed by 1 which increased total open position to 227
On 28 Jan TRENT was trading at 3864.00. The strike last trading price was 448.4, which was -54.05 lower than the previous day. The implied volatity was 39.91, the open interest changed by 2 which increased total open position to 226
On 27 Jan TRENT was trading at 3795.10. The strike last trading price was 498.8, which was -52.8 lower than the previous day. The implied volatity was 43.92, the open interest changed by 64 which increased total open position to 222
On 23 Jan TRENT was trading at 3755.90. The strike last trading price was 555, which was 50 higher than the previous day. The implied volatity was 42.65, the open interest changed by 49 which increased total open position to 156
On 22 Jan TRENT was trading at 3803.80. The strike last trading price was 505, which was -20 lower than the previous day. The implied volatity was 42.42, the open interest changed by 18 which increased total open position to 105
On 21 Jan TRENT was trading at 3764.40. The strike last trading price was 525, which was 50.4 higher than the previous day. The implied volatity was 34.77, the open interest changed by 16 which increased total open position to 86
On 20 Jan TRENT was trading at 3836.10. The strike last trading price was 470, which was 69.95 higher than the previous day. The implied volatity was 37.5, the open interest changed by 17 which increased total open position to 69
On 19 Jan TRENT was trading at 3945.60. The strike last trading price was 400.05, which was 10.05 higher than the previous day. The implied volatity was 39.86, the open interest changed by 26 which increased total open position to 51
On 16 Jan TRENT was trading at 3899.70. The strike last trading price was 390, which was -15.3 lower than the previous day. The implied volatity was 28.47, the open interest changed by 3 which increased total open position to 24
On 14 Jan TRENT was trading at 3932.20. The strike last trading price was 405.3, which was -62 lower than the previous day. The implied volatity was 37.6, the open interest changed by 2 which increased total open position to 21
On 13 Jan TRENT was trading at 3921.90. The strike last trading price was 467.3, which was 164.1 higher than the previous day. The implied volatity was 47.05, the open interest changed by 10 which increased total open position to 17
On 12 Jan TRENT was trading at 4056.40. The strike last trading price was 303.2, which was -53.2 lower than the previous day. The implied volatity was 32.87, the open interest changed by 0 which decreased total open position to 6
On 9 Jan TRENT was trading at 3972.90. The strike last trading price was 356.4, which was 66.4 higher than the previous day. The implied volatity was 33.94, the open interest changed by 1 which increased total open position to 5
On 8 Jan TRENT was trading at 3990.40. The strike last trading price was 290, which was 20.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 7 Jan TRENT was trading at 4060.50. The strike last trading price was 290, which was 20.2 higher than the previous day. The implied volatity was 30.82, the open interest changed by 0 which decreased total open position to 3
On 6 Jan TRENT was trading at 4047.60. The strike last trading price was 269.8, which was -35.05 lower than the previous day. The implied volatity was 26.17, the open interest changed by 2 which increased total open position to 2
On 5 Jan TRENT was trading at 4429.80. The strike last trading price was 304.85, which was 0 lower than the previous day. The implied volatity was 2.94, 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 304.85, which was 0 lower than the previous day. The implied volatity was 2.6, 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 304.85, 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
On 31 Dec TRENT was trading at 4279.00. The strike last trading price was 304.85, which was 0 lower than the previous day. The implied volatity was 0.6, the open interest changed by 0 which decreased total open position to 0
