TRENT
Trent Ltd
Historical option data for TRENT
02 Apr 2026 04:11 PM IST
| TRENT 28-Apr-2026 (23d) 4500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.7
Theta: -0.66
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 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 0.03
Historical price for 4500 CE is as follows
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 (23d) 4500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.93
Vega: 1.28
Theta: -0.24
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 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 -0.93
Historical price for 4500 PE is as follows
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
