Historical option data for TRENT
26 May 2026 04:10 PM IST
| TRENT 30-Jun-2026 (34d) 4250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0.05
Theta: -2.22
Gamma: 0.00114
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 4239.60 | 145.15 | -21.9 (-13.11%) | 26.52 | 753 | 15 | 267 | |||||||||
| 25 May | 4300.00 | 166.3 | -6.5 (-3.76%) | 23.04 | 366 | -93 | 250 | |||||||||
| 22 May | 4296.50 | 172.45 | 58 (50.68%) | 23.23 | 1,562 | 318 | 343 | |||||||||
| 21 May | 4170.40 | 113.85 | 18.85 (19.84%) | 25.25 | 40 | 22 | 24 | |||||||||
| 20 May | 4099.90 | 95 | -18 (-15.93%) | 27.38 | 2 | 1 | 2 | |||||||||
| 19 May | 4069.60 | 113 | -220.5 (-66.12%) | 31.54 | 1 | 1 | 1 | |||||||||
| 18 May | 4032.30 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 4101.30 | 0 | -333.5 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 4132.40 | 0 | -333.5 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 4084.50 | 0 | -333.5 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 4050.60 | 0 | -333.5 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 4181.10 | 0 | -333.5 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 4242.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 4294.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 4289.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 4135.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 4158.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 4144.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 4228.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Trent Ltd - strike price 4250 expiring on 30JUN2026
Delta for 4250 CE is 0.53
Historical price for 4250 CE is as follows
On 26 May TRENT was trading at 4239.60. The strike last trading price was 145.15, which was -21.9 lower than the previous day. The implied volatity was 26.52, the open interest changed by 15 which increased total open position to 267
On 25 May TRENT was trading at 4300.00. The strike last trading price was 166.3, which was -6.5 lower than the previous day. The implied volatity was 23.04, the open interest changed by -93 which decreased total open position to 250
On 22 May TRENT was trading at 4296.50. The strike last trading price was 172.45, which was 58 higher than the previous day. The implied volatity was 23.23, the open interest changed by 318 which increased total open position to 343
On 21 May TRENT was trading at 4170.40. The strike last trading price was 113.85, which was 18.85 higher than the previous day. The implied volatity was 25.25, the open interest changed by 22 which increased total open position to 24
On 20 May TRENT was trading at 4099.90. The strike last trading price was 95, which was -18 lower than the previous day. The implied volatity was 27.38, the open interest changed by 1 which increased total open position to 2
On 19 May TRENT was trading at 4069.60. The strike last trading price was 113, which was -220.5 lower than the previous day. The implied volatity was 31.54, the open interest changed by 1 which increased total open position to 1
On 18 May TRENT was trading at 4032.30. 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 May TRENT was trading at 4101.30. The strike last trading price was 0, which was -333.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May TRENT was trading at 4132.40. The strike last trading price was 0, which was -333.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May TRENT was trading at 4084.50. The strike last trading price was 0, which was -333.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May TRENT was trading at 4050.60. The strike last trading price was 0, which was -333.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May TRENT was trading at 4181.10. The strike last trading price was 0, which was -333.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May TRENT was trading at 4242.30. 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 7 May TRENT was trading at 4294.10. 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 May TRENT was trading at 4289.80. 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 May TRENT was trading at 4135.40. 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 4 May TRENT was trading at 4158.50. 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 30 Apr TRENT was trading at 4144.60. 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
On 29 Apr TRENT was trading at 4228.30. 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
| TRENT 30-Jun-2026 (34d) 4250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0.05
Theta: -1.88
Gamma: 0.00099
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 4239.60 | 154.15 | 5.7 (3.84%) | 30.43 | 1,136 | 33 | 376 |
| 25 May | 4300.00 | 146.2 | -12.85 (-8.08%) | 33.99 | 296 | -69 | 348 |
| 22 May | 4296.50 | 156.2 | -75.8 (-32.67%) | 34.53 | 1,061 | 382 | 419 |
| 21 May | 4170.40 | 230.9 | -93.1 (-28.73%) | 36.54 | 68 | 16 | 22 |
| 20 May | 4099.90 | 324 | 324 (0.00%) | - | 0 | 0 | 6 |
| 19 May | 4069.60 | 324 | 0 (0.00%) | 36.32 | 0 | 0 | 6 |
| 18 May | 4032.30 | 324 | 124 (62.00%) | 36.32 | 6 | 3 | 5 |
| 15 May | 4101.30 | 200 | 0 (0.00%) | - | 0 | 0 | 2 |
| 14 May | 4132.40 | 200 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 13 May | 4084.50 | 200 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 12 May | 4050.60 | 200 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 11 May | 4181.10 | 200 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 8 May | 4242.30 | 200 | -87.3 (-30.39%) | 33.22 | 2 | 1 | 1 |
| 7 May | 4294.10 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 4289.80 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 4135.40 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 4158.50 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 4144.60 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 4228.30 | 0 | 0 | - | 0 | 0 | 0 |
For Trent Ltd - strike price 4250 expiring on 30JUN2026
Delta for 4250 PE is -0.47
Historical price for 4250 PE is as follows
On 26 May TRENT was trading at 4239.60. The strike last trading price was 154.15, which was 5.7 higher than the previous day. The implied volatity was 30.43, the open interest changed by 33 which increased total open position to 376
On 25 May TRENT was trading at 4300.00. The strike last trading price was 146.2, which was -12.85 lower than the previous day. The implied volatity was 33.99, the open interest changed by -69 which decreased total open position to 348
On 22 May TRENT was trading at 4296.50. The strike last trading price was 156.2, which was -75.8 lower than the previous day. The implied volatity was 34.53, the open interest changed by 382 which increased total open position to 419
On 21 May TRENT was trading at 4170.40. The strike last trading price was 230.9, which was -93.1 lower than the previous day. The implied volatity was 36.54, the open interest changed by 16 which increased total open position to 22
On 20 May TRENT was trading at 4099.90. The strike last trading price was 324, which was 324 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 19 May TRENT was trading at 4069.60. The strike last trading price was 324, which was 0 lower than the previous day. The implied volatity was 36.32, the open interest changed by 0 which decreased total open position to 6
On 18 May TRENT was trading at 4032.30. The strike last trading price was 324, which was 124 higher than the previous day. The implied volatity was 36.32, the open interest changed by 3 which increased total open position to 5
On 15 May TRENT was trading at 4101.30. The strike last trading price was 200, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 May TRENT was trading at 4132.40. The strike last trading price was 200, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 13 May TRENT was trading at 4084.50. The strike last trading price was 200, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 12 May TRENT was trading at 4050.60. The strike last trading price was 200, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 11 May TRENT was trading at 4181.10. The strike last trading price was 200, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 8 May TRENT was trading at 4242.30. The strike last trading price was 200, which was -87.3 lower than the previous day. The implied volatity was 33.22, the open interest changed by 1 which increased total open position to 1
On 7 May TRENT was trading at 4294.10. 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 May TRENT was trading at 4289.80. 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 May TRENT was trading at 4135.40. 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 4 May TRENT was trading at 4158.50. 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 30 Apr TRENT was trading at 4144.60. 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
On 29 Apr TRENT was trading at 4228.30. 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
