TRENT
Trent Ltd
Historical option data for TRENT
24 Apr 2026 03:22 PM IST
| TRENT 28-Apr-2026 (4d) 4500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.1
Vega: 0.01
Theta: -3.24
Gamma: 0.00112
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4288.10 | 7.2 | -5.499999999999999 | 33.28 | 21,285 | -728 | 7,538 | |||||||||
| 23 Apr | 4251.40 | 12.4 | -86.89999999999999 | 40.41 | 55,445 | 2,813 | 8,292 | |||||||||
| 22 Apr | 4434.50 | 90 | 16.75 | 54.87 | 41,409 | 1,223 | 5,497 | |||||||||
| 21 Apr | 4390.50 | 78.7 | 43.1 | 47.01 | 34,664 | 567 | 4,374 | |||||||||
| 20 Apr | 4242.80 | 33.5 | 23.15 | 46.03 | 22,769 | 1,409 | 3,786 | |||||||||
| 17 Apr | 4107.70 | 9.4 | -2.4000000000000004 | 36.42 | 3,819 | -89 | 2,377 | |||||||||
| 16 Apr | 4083.30 | 12.1 | 5.35 | 37.82 | 7,473 | 573 | 2,454 | |||||||||
| 15 Apr | 3978.20 | 7.1 | 2.25 | 39.59 | 982 | 37 | 1,876 | |||||||||
| 13 Apr | 3875.40 | 4.7 | -3.8500000000000005 | 39.71 | 515 | -69 | 1,838 | |||||||||
| 10 Apr | 3916.50 | 8.75 | 0.7999999999999998 | 37.79 | 1,410 | -40 | 1,886 | |||||||||
| 9 Apr | 3850.70 | 8.1 | -2.4 | 40.34 | 1,339 | 51 | 1,934 | |||||||||
| 8 Apr | 3905.00 | 10.4 | -0.15 | 38.02 | 3,521 | 494 | 1,874 | |||||||||
| 7 Apr | 3823.00 | 10.05 | -3.05 | 41.97 | 2,938 | -196 | 1,391 | |||||||||
| 6 Apr | 3833.60 | 13.4 | 8.1 | 42.51 | 5,384 | 1,240 | 1,587 | |||||||||
| 2 Apr | 3550.60 | 5.5 | 1.8 | 46.42 | 515 | 22 | 348 | |||||||||
| 1 Apr | 3526.50 | 4 | 0.15 | 43.7 | 792 | 188 | 326 | |||||||||
| 30 Mar | 3295.80 | 4 | -0.15 | 51.62 | 61 | 34 | 135 | |||||||||
| 27 Mar | 3399.60 | 4.15 | -1.7 | 45.1 | 58 | -12 | 101 | |||||||||
| 25 Mar | 3478.90 | 5.85 | 0.6 | 43.09 | 76 | 40 | 112 | |||||||||
| 24 Mar | 3365.60 | 5.25 | -2.3 | 45.7 | 11 | 7 | 72 | |||||||||
| 23 Mar | 3356.70 | 5.6 | -2.4 | 46.89 | 10 | 3 | 65 | |||||||||
| 20 Mar | 3559.60 | 8 | -0.7 | 38.41 | 5 | 3 | 62 | |||||||||
| 19 Mar | 3481.90 | 8.7 | -1 | 41.9 | 2 | 1 | 58 | |||||||||
| 18 Mar | 3640.90 | 8.65 | -2.85 | 35.46 | 9 | 1 | 57 | |||||||||
| 17 Mar | 3634.50 | 11.5 | 4 | 37.48 | 3 | 0 | 56 | |||||||||
| 16 Mar | 3596.10 | 7.5 | -3.95 | 35.65 | 11 | -2 | 57 | |||||||||
| 13 Mar | 3487.80 | 11.4 | -0.4 | 40.51 | 5 | -1 | 58 | |||||||||
| 12 Mar | 3533.60 | 18 | -1.85 | - | 2 | 0 | 58 | |||||||||
| 11 Mar | 3627.40 | 18 | -1.85 | 38.81 | 2 | 0 | 58 | |||||||||
| 10 Mar | 3715.30 | 19.85 | -0.15 | 35.08 | 3 | 0 | 58 | |||||||||
| 9 Mar | 3689.40 | 20 | -0.5 | 35.85 | 3 | 0 | 55 | |||||||||
| 6 Mar | 3722.80 | 20 | -0.5 | 33.28 | 5 | 2 | 55 | |||||||||
| 5 Mar | 3790.90 | 20.5 | -3.3 | 30.76 | 38 | 1 | 53 | |||||||||
| 4 Mar | 3756.80 | 23.8 | -8.25 | 32.72 | 20 | 11 | 52 | |||||||||
|
|
||||||||||||||||
| 2 Mar | 3848.50 | 32 | -88.25 | 31.73 | 68 | 39 | 39 | |||||||||
| 5 Feb | 4131.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 4012.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Trent Ltd - strike price 4500 expiring on 28APR2026
Delta for 4500 CE is 0.1
Historical price for 4500 CE is as follows
On 24 Apr TRENT was trading at 4288.10. The strike last trading price was 7.2, which was -5.499999999999999 lower than the previous day. The implied volatity was 33.28, the open interest changed by -728 which decreased total open position to 7538
On 23 Apr TRENT was trading at 4251.40. The strike last trading price was 12.4, which was -86.89999999999999 lower than the previous day. The implied volatity was 40.41, the open interest changed by 2813 which increased total open position to 8292
On 22 Apr TRENT was trading at 4434.50. The strike last trading price was 90, which was 16.75 higher than the previous day. The implied volatity was 54.87, the open interest changed by 1223 which increased total open position to 5497
On 21 Apr TRENT was trading at 4390.50. The strike last trading price was 78.7, which was 43.1 higher than the previous day. The implied volatity was 47.01, the open interest changed by 567 which increased total open position to 4374
On 20 Apr TRENT was trading at 4242.80. The strike last trading price was 33.5, which was 23.15 higher than the previous day. The implied volatity was 46.03, the open interest changed by 1409 which increased total open position to 3786
On 17 Apr TRENT was trading at 4107.70. The strike last trading price was 9.4, which was -2.4000000000000004 lower than the previous day. The implied volatity was 36.42, the open interest changed by -89 which decreased total open position to 2377
On 16 Apr TRENT was trading at 4083.30. The strike last trading price was 12.1, which was 5.35 higher than the previous day. The implied volatity was 37.82, the open interest changed by 573 which increased total open position to 2454
On 15 Apr TRENT was trading at 3978.20. The strike last trading price was 7.1, which was 2.25 higher than the previous day. The implied volatity was 39.59, the open interest changed by 37 which increased total open position to 1876
On 13 Apr TRENT was trading at 3875.40. The strike last trading price was 4.7, which was -3.8500000000000005 lower than the previous day. The implied volatity was 39.71, the open interest changed by -69 which decreased total open position to 1838
On 10 Apr TRENT was trading at 3916.50. The strike last trading price was 8.75, which was 0.7999999999999998 higher than the previous day. The implied volatity was 37.79, the open interest changed by -40 which decreased total open position to 1886
On 9 Apr TRENT was trading at 3850.70. The strike last trading price was 8.1, which was -2.4 lower than the previous day. The implied volatity was 40.34, the open interest changed by 51 which increased total open position to 1934
On 8 Apr TRENT was trading at 3905.00. The strike last trading price was 10.4, which was -0.15 lower than the previous day. The implied volatity was 38.02, the open interest changed by 494 which increased total open position to 1874
On 7 Apr TRENT was trading at 3823.00. The strike last trading price was 10.05, which was -3.05 lower than the previous day. The implied volatity was 41.97, the open interest changed by -196 which decreased total open position to 1391
On 6 Apr TRENT was trading at 3833.60. The strike last trading price was 13.4, which was 8.1 higher than the previous day. The implied volatity was 42.51, the open interest changed by 1240 which increased total open position to 1587
On 2 Apr TRENT was trading at 3550.60. The strike last trading price was 5.5, which was 1.8 higher than the previous day. The implied volatity was 46.42, the open interest changed by 22 which increased total open position to 348
On 1 Apr TRENT was trading at 3526.50. The strike last trading price was 4, which was 0.15 higher than the previous day. The implied volatity was 43.7, the open interest changed by 188 which increased total open position to 326
On 30 Mar TRENT was trading at 3295.80. The strike last trading price was 4, which was -0.15 lower than the previous day. The implied volatity was 51.62, the open interest changed by 34 which increased total open position to 135
On 27 Mar TRENT was trading at 3399.60. The strike last trading price was 4.15, which was -1.7 lower than the previous day. The implied volatity was 45.1, the open interest changed by -12 which decreased total open position to 101
On 25 Mar TRENT was trading at 3478.90. The strike last trading price was 5.85, which was 0.6 higher than the previous day. The implied volatity was 43.09, the open interest changed by 40 which increased total open position to 112
On 24 Mar TRENT was trading at 3365.60. The strike last trading price was 5.25, which was -2.3 lower than the previous day. The implied volatity was 45.7, the open interest changed by 7 which increased total open position to 72
On 23 Mar TRENT was trading at 3356.70. The strike last trading price was 5.6, which was -2.4 lower than the previous day. The implied volatity was 46.89, the open interest changed by 3 which increased total open position to 65
On 20 Mar TRENT was trading at 3559.60. The strike last trading price was 8, which was -0.7 lower than the previous day. The implied volatity was 38.41, the open interest changed by 3 which increased total open position to 62
On 19 Mar TRENT was trading at 3481.90. The strike last trading price was 8.7, which was -1 lower than the previous day. The implied volatity was 41.9, the open interest changed by 1 which increased total open position to 58
On 18 Mar TRENT was trading at 3640.90. The strike last trading price was 8.65, which was -2.85 lower than the previous day. The implied volatity was 35.46, the open interest changed by 1 which increased total open position to 57
On 17 Mar TRENT was trading at 3634.50. The strike last trading price was 11.5, which was 4 higher than the previous day. The implied volatity was 37.48, the open interest changed by 0 which decreased total open position to 56
On 16 Mar TRENT was trading at 3596.10. The strike last trading price was 7.5, which was -3.95 lower than the previous day. The implied volatity was 35.65, the open interest changed by -2 which decreased total open position to 57
On 13 Mar TRENT was trading at 3487.80. The strike last trading price was 11.4, which was -0.4 lower than the previous day. The implied volatity was 40.51, the open interest changed by -1 which decreased total open position to 58
On 12 Mar TRENT was trading at 3533.60. The strike last trading price was 18, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58
On 11 Mar TRENT was trading at 3627.40. The strike last trading price was 18, which was -1.85 lower than the previous day. The implied volatity was 38.81, the open interest changed by 0 which decreased total open position to 58
On 10 Mar TRENT was trading at 3715.30. The strike last trading price was 19.85, which was -0.15 lower than the previous day. The implied volatity was 35.08, the open interest changed by 0 which decreased total open position to 58
On 9 Mar TRENT was trading at 3689.40. The strike last trading price was 20, which was -0.5 lower than the previous day. The implied volatity was 35.85, the open interest changed by 0 which decreased total open position to 55
On 6 Mar TRENT was trading at 3722.80. The strike last trading price was 20, which was -0.5 lower than the previous day. The implied volatity was 33.28, the open interest changed by 2 which increased total open position to 55
On 5 Mar TRENT was trading at 3790.90. The strike last trading price was 20.5, which was -3.3 lower than the previous day. The implied volatity was 30.76, the open interest changed by 1 which increased total open position to 53
On 4 Mar TRENT was trading at 3756.80. The strike last trading price was 23.8, which was -8.25 lower than the previous day. The implied volatity was 32.72, the open interest changed by 11 which increased total open position to 52
On 2 Mar TRENT was trading at 3848.50. The strike last trading price was 32, which was -88.25 lower than the previous day. The implied volatity was 31.73, the open interest changed by 39 which increased total open position to 39
On 5 Feb TRENT was trading at 4131.30. 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 4 Feb TRENT was trading at 4012.60. 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
| TRENT 28-Apr-2026 (4d) 4500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.9
Vega: 0.01
Theta: -3.24
Gamma: 0.00113
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4288.10 | 205.55 | -72.39999999999998 | 33.18 | 342 | -89 | 1,041 |
| 23 Apr | 4251.40 | 281.9 | 118.69999999999999 | 54.07 | 2,553 | -85 | 1,133 |
| 22 Apr | 4434.50 | 182 | 8.099999999999994 | 57.61 | 2,659 | 92 | 1,218 |
| 21 Apr | 4390.50 | 164.3 | -142.09999999999997 | 45.2 | 1,944 | 87 | 1,119 |
| 20 Apr | 4242.80 | 308.45 | -91.19999999999999 | 54.37 | 534 | -120 | 1,032 |
| 17 Apr | 4107.70 | 410 | -2.1999999999999886 | 40.85 | 500 | -266 | 1,152 |
| 16 Apr | 4083.30 | 410.55 | -104.94999999999999 | 35.89 | 148 | -21 | 1,418 |
| 15 Apr | 3978.20 | 520 | -110 | 32.13 | 43 | 7 | 1,440 |
| 13 Apr | 3875.40 | 632 | 61.049999999999955 | 47.63 | 51 | 5 | 1,435 |
| 10 Apr | 3916.50 | 567.7 | -84.25 | 38.83 | 158 | 63 | 1,431 |
| 9 Apr | 3850.70 | 651.95 | 39.9 | 52.88 | 39 | 25 | 1,368 |
| 8 Apr | 3905.00 | 614.75 | -90 | 58.34 | 121 | 65 | 1,336 |
| 7 Apr | 3823.00 | 710.5 | 17.1 | 64.99 | 227 | 134 | 1,268 |
| 6 Apr | 3833.60 | 695.05 | -243.25 | 64.26 | 392 | 60 | 1,134 |
| 2 Apr | 3550.60 | 951.05 | 1.3 | 56.92 | 48 | -7 | 1,074 |
| 1 Apr | 3526.50 | 946.1 | -236 | 36.8 | 396 | -62 | 1,084 |
| 30 Mar | 3295.80 | 1178 | 83.2 | 56.24 | 307 | 265 | 1,145 |
| 27 Mar | 3399.60 | 1106.8 | 98.05 | 69.9 | 633 | 612 | 877 |
| 25 Mar | 3478.90 | 1009 | -83.5 | 59.22 | 129 | 84 | 264 |
| 24 Mar | 3365.60 | 1080 | -32.7 | 41.84 | 43 | 2 | 180 |
| 23 Mar | 3356.70 | 1111.75 | 191.75 | 42.44 | 82 | 70 | 177 |
| 20 Mar | 3559.60 | 920 | -70 | 55.71 | 91 | 79 | 106 |
| 19 Mar | 3481.90 | 990 | 152.35 | 54.03 | 1 | 0 | 26 |
| 18 Mar | 3640.90 | 845 | -15 | 46.83 | 8 | 7 | 25 |
| 17 Mar | 3634.50 | 860 | 123.6 | 48.89 | 15 | 8 | 11 |
| 16 Mar | 3596.10 | 736.4 | 146.4 | - | 0 | 0 | 0 |
| 13 Mar | 3487.80 | 736.4 | 146.4 | - | 0 | 0 | 0 |
| 12 Mar | 3533.60 | 736.4 | 146.4 | - | 0 | 0 | 3 |
| 11 Mar | 3627.40 | 736.4 | 146.4 | - | 0 | 0 | 3 |
| 10 Mar | 3715.30 | 736.4 | 146.4 | - | 0 | 0 | 3 |
| 9 Mar | 3689.40 | 736.4 | 146.4 | - | 0 | 0 | 3 |
| 6 Mar | 3722.80 | 736.4 | 146.4 | - | 0 | 0 | 3 |
| 5 Mar | 3790.90 | 736.4 | 146.4 | - | 0 | 2 | 0 |
| 4 Mar | 3756.80 | 736.4 | 146.4 | 44.45 | 2 | 1 | 2 |
| 2 Mar | 3848.50 | 590 | -166.2 | - | 0 | 1 | 0 |
| 5 Feb | 4131.30 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 4012.60 | 0 | 0 | - | 0 | 0 | 0 |
For Trent Ltd - strike price 4500 expiring on 28APR2026
Delta for 4500 PE is -0.9
Historical price for 4500 PE is as follows
On 24 Apr TRENT was trading at 4288.10. The strike last trading price was 205.55, which was -72.39999999999998 lower than the previous day. The implied volatity was 33.18, the open interest changed by -89 which decreased total open position to 1041
On 23 Apr TRENT was trading at 4251.40. The strike last trading price was 281.9, which was 118.69999999999999 higher than the previous day. The implied volatity was 54.07, the open interest changed by -85 which decreased total open position to 1133
On 22 Apr TRENT was trading at 4434.50. The strike last trading price was 182, which was 8.099999999999994 higher than the previous day. The implied volatity was 57.61, the open interest changed by 92 which increased total open position to 1218
On 21 Apr TRENT was trading at 4390.50. The strike last trading price was 164.3, which was -142.09999999999997 lower than the previous day. The implied volatity was 45.2, the open interest changed by 87 which increased total open position to 1119
On 20 Apr TRENT was trading at 4242.80. The strike last trading price was 308.45, which was -91.19999999999999 lower than the previous day. The implied volatity was 54.37, the open interest changed by -120 which decreased total open position to 1032
On 17 Apr TRENT was trading at 4107.70. The strike last trading price was 410, which was -2.1999999999999886 lower than the previous day. The implied volatity was 40.85, the open interest changed by -266 which decreased total open position to 1152
On 16 Apr TRENT was trading at 4083.30. The strike last trading price was 410.55, which was -104.94999999999999 lower than the previous day. The implied volatity was 35.89, the open interest changed by -21 which decreased total open position to 1418
On 15 Apr TRENT was trading at 3978.20. The strike last trading price was 520, which was -110 lower than the previous day. The implied volatity was 32.13, the open interest changed by 7 which increased total open position to 1440
On 13 Apr TRENT was trading at 3875.40. The strike last trading price was 632, which was 61.049999999999955 higher than the previous day. The implied volatity was 47.63, the open interest changed by 5 which increased total open position to 1435
On 10 Apr TRENT was trading at 3916.50. The strike last trading price was 567.7, which was -84.25 lower than the previous day. The implied volatity was 38.83, the open interest changed by 63 which increased total open position to 1431
On 9 Apr TRENT was trading at 3850.70. The strike last trading price was 651.95, which was 39.9 higher than the previous day. The implied volatity was 52.88, the open interest changed by 25 which increased total open position to 1368
On 8 Apr TRENT was trading at 3905.00. The strike last trading price was 614.75, which was -90 lower than the previous day. The implied volatity was 58.34, the open interest changed by 65 which increased total open position to 1336
On 7 Apr TRENT was trading at 3823.00. The strike last trading price was 710.5, which was 17.1 higher than the previous day. The implied volatity was 64.99, the open interest changed by 134 which increased total open position to 1268
On 6 Apr TRENT was trading at 3833.60. The strike last trading price was 695.05, which was -243.25 lower than the previous day. The implied volatity was 64.26, the open interest changed by 60 which increased total open position to 1134
On 2 Apr TRENT was trading at 3550.60. The strike last trading price was 951.05, which was 1.3 higher than the previous day. The implied volatity was 56.92, the open interest changed by -7 which decreased total open position to 1074
On 1 Apr TRENT was trading at 3526.50. The strike last trading price was 946.1, which was -236 lower than the previous day. The implied volatity was 36.8, the open interest changed by -62 which decreased total open position to 1084
On 30 Mar TRENT was trading at 3295.80. The strike last trading price was 1178, which was 83.2 higher than the previous day. The implied volatity was 56.24, the open interest changed by 265 which increased total open position to 1145
On 27 Mar TRENT was trading at 3399.60. The strike last trading price was 1106.8, which was 98.05 higher than the previous day. The implied volatity was 69.9, the open interest changed by 612 which increased total open position to 877
On 25 Mar TRENT was trading at 3478.90. The strike last trading price was 1009, which was -83.5 lower than the previous day. The implied volatity was 59.22, the open interest changed by 84 which increased total open position to 264
On 24 Mar TRENT was trading at 3365.60. The strike last trading price was 1080, which was -32.7 lower than the previous day. The implied volatity was 41.84, the open interest changed by 2 which increased total open position to 180
On 23 Mar TRENT was trading at 3356.70. The strike last trading price was 1111.75, which was 191.75 higher than the previous day. The implied volatity was 42.44, the open interest changed by 70 which increased total open position to 177
On 20 Mar TRENT was trading at 3559.60. The strike last trading price was 920, which was -70 lower than the previous day. The implied volatity was 55.71, the open interest changed by 79 which increased total open position to 106
On 19 Mar TRENT was trading at 3481.90. The strike last trading price was 990, which was 152.35 higher than the previous day. The implied volatity was 54.03, the open interest changed by 0 which decreased total open position to 26
On 18 Mar TRENT was trading at 3640.90. The strike last trading price was 845, which was -15 lower than the previous day. The implied volatity was 46.83, the open interest changed by 7 which increased total open position to 25
On 17 Mar TRENT was trading at 3634.50. The strike last trading price was 860, which was 123.6 higher than the previous day. The implied volatity was 48.89, the open interest changed by 8 which increased total open position to 11
On 16 Mar TRENT was trading at 3596.10. The strike last trading price was 736.4, which was 146.4 higher 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 736.4, which was 146.4 higher 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 736.4, which was 146.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 11 Mar TRENT was trading at 3627.40. The strike last trading price was 736.4, which was 146.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Mar TRENT was trading at 3715.30. The strike last trading price was 736.4, which was 146.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Mar TRENT was trading at 3689.40. The strike last trading price was 736.4, which was 146.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Mar TRENT was trading at 3722.80. The strike last trading price was 736.4, which was 146.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Mar TRENT was trading at 3790.90. The strike last trading price was 736.4, which was 146.4 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 4 Mar TRENT was trading at 3756.80. The strike last trading price was 736.4, which was 146.4 higher than the previous day. The implied volatity was 44.45, the open interest changed by 1 which increased total open position to 2
On 2 Mar TRENT was trading at 3848.50. The strike last trading price was 590, which was -166.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 5 Feb TRENT was trading at 4131.30. 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 4 Feb TRENT was trading at 4012.60. 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
