TRENT

Trent Ltd

4062.2 +32.20 (0.80%)

L: 4025 H: 4072

Back to Option Chain

Historical option data for TRENT
19 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

TRENT 30-DEC-2025 3900 CE
Delta: 0.87 Vega: 1.46 Theta: -2.42 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	4062.20	185.8 ₹ 18,580	23.8 2380.00	22.60	542 54,200	-98 -9,800	441 44,100
18 Dec	4030.00	163.45 ₹ 16,345	-15.1 -1510.00	22.86	550 55,000	11 1,100	507 50,700
17 Dec	4045.20	174.75 ₹ 17,475	-61 -6100.00	24.56	365 36,500	71 7,100	488 48,800
16 Dec	4108.70	234.4 ₹ 23,440	-0.85 -85.00	22.61	175 17,500	1 100	417 41,700
15 Dec	4109.00	251 ₹ 25,100	39.55 3955.00	23.93	376 37,600	-27 -2,700	423 42,300
12 Dec	4075.40	205 ₹ 20,500	7.7 770.00	22.60	178 17,800	4 400	451 45,100
11 Dec	4047.50	203.55 ₹ 20,355	26.55 2655.00	23.22	3,533 3,53,300	88 8,800	446 44,600
10 Dec	4018.30	176 ₹ 17,600	-63.05 -6305.00	25.51	156 15,600	43 4,300	358 35,800
9 Dec	4085.40	242 ₹ 24,200	-0.75 -75.00	28.64	805 80,500	217 21,700	313 31,300
8 Dec	4090.50	238.95 ₹ 23,895	-80.3 -8030.00	27.76	111 11,100	35 3,500	96 9,600
5 Dec	4183.10	319.25 ₹ 31,925	-76.85 -7685.00	-	0 0	0 0	0 0
4 Dec	4215.80	319.25 ₹ 31,925	-76.85 -7685.00	-	0 0	1 100	0 0
3 Dec	4188.20	319.25 ₹ 31,925	-76.85 -7685.00	-	8 800	2 200	62 6,200
2 Dec	4226.50	396.1 ₹ 39,610	-47 -4700.00	-	0 0	0 0	0 0
1 Dec	4215.90	396.1 ₹ 39,610	-47 -4700.00	-	0 0	0 0	0 0
28 Nov	4250.40	396.1 ₹ 39,610	-47 -4700.00	23.19	7 700	0 0	60 6,000
27 Nov	4266.10	442.95 ₹ 44,295	46.6 4660.00	-	0 0	47 4,700	0 0

26 Nov	4292.40	442.95 ₹ 44,295	46.6 4660.00	27.23	70 7,000	43 4,300	56 5,600
25 Nov	4243.90	397 ₹ 39,700	-523.35 -52335.00	23.46	21 2,100	11 1,100	11 1,100
24 Nov	4310.90	920.35 ₹ 92,035	0 0.00	-	0 0	0 0	0 0
21 Nov	4359.10	920.35 ₹ 92,035	0 0.00	-	0 0	0 0	0 0
20 Nov	4388.90	920.35 ₹ 92,035	0 0.00	-	0 0	0 0	0 0
19 Nov	4358.90	920.35 ₹ 92,035	0 0.00	-	0 0	0 0	0 0

For Trent Ltd - strike price 3900 expiring on 30DEC2025

Delta for 3900 CE is 0.87

Historical price for 3900 CE is as follows

On 19 Dec TRENT was trading at 4062.20. The strike last trading price was 185.8, which was 23.8 higher than the previous day. The implied volatity was 22.60, the open interest changed by -98 which decreased total open position to 441

On 18 Dec TRENT was trading at 4030.00. The strike last trading price was 163.45, which was -15.1 lower than the previous day. The implied volatity was 22.86, the open interest changed by 11 which increased total open position to 507

On 17 Dec TRENT was trading at 4045.20. The strike last trading price was 174.75, which was -61 lower than the previous day. The implied volatity was 24.56, the open interest changed by 71 which increased total open position to 488

On 16 Dec TRENT was trading at 4108.70. The strike last trading price was 234.4, which was -0.85 lower than the previous day. The implied volatity was 22.61, the open interest changed by 1 which increased total open position to 417

On 15 Dec TRENT was trading at 4109.00. The strike last trading price was 251, which was 39.55 higher than the previous day. The implied volatity was 23.93, the open interest changed by -27 which decreased total open position to 423

On 12 Dec TRENT was trading at 4075.40. The strike last trading price was 205, which was 7.7 higher than the previous day. The implied volatity was 22.60, the open interest changed by 4 which increased total open position to 451

On 11 Dec TRENT was trading at 4047.50. The strike last trading price was 203.55, which was 26.55 higher than the previous day. The implied volatity was 23.22, the open interest changed by 88 which increased total open position to 446

On 10 Dec TRENT was trading at 4018.30. The strike last trading price was 176, which was -63.05 lower than the previous day. The implied volatity was 25.51, the open interest changed by 43 which increased total open position to 358

On 9 Dec TRENT was trading at 4085.40. The strike last trading price was 242, which was -0.75 lower than the previous day. The implied volatity was 28.64, the open interest changed by 217 which increased total open position to 313

On 8 Dec TRENT was trading at 4090.50. The strike last trading price was 238.95, which was -80.3 lower than the previous day. The implied volatity was 27.76, the open interest changed by 35 which increased total open position to 96

On 5 Dec TRENT was trading at 4183.10. The strike last trading price was 319.25, which was -76.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec TRENT was trading at 4215.80. The strike last trading price was 319.25, which was -76.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec TRENT was trading at 4188.20. The strike last trading price was 319.25, which was -76.85 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 62

On 2 Dec TRENT was trading at 4226.50. The strike last trading price was 396.1, which was -47 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec TRENT was trading at 4215.90. The strike last trading price was 396.1, which was -47 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov TRENT was trading at 4250.40. The strike last trading price was 396.1, which was -47 lower than the previous day. The implied volatity was 23.19, the open interest changed by 0 which decreased total open position to 60

On 27 Nov TRENT was trading at 4266.10. The strike last trading price was 442.95, which was 46.6 higher than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 0

On 26 Nov TRENT was trading at 4292.40. The strike last trading price was 442.95, which was 46.6 higher than the previous day. The implied volatity was 27.23, the open interest changed by 43 which increased total open position to 56

On 25 Nov TRENT was trading at 4243.90. The strike last trading price was 397, which was -523.35 lower than the previous day. The implied volatity was 23.46, the open interest changed by 11 which increased total open position to 11

On 24 Nov TRENT was trading at 4310.90. The strike last trading price was 920.35, 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 21 Nov TRENT was trading at 4359.10. The strike last trading price was 920.35, 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 20 Nov TRENT was trading at 4388.90. The strike last trading price was 920.35, 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 Nov TRENT was trading at 4358.90. The strike last trading price was 920.35, 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 30DEC2025 3900 PE
Delta: -0.13 Vega: 1.50 Theta: -1.42 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	4062.20	10.85 ₹ 1,085	-8.7 -870.00	23.07	2,855 2,85,500	-170 -17,000	2,187 2,18,700
18 Dec	4030.00	20.1 ₹ 2,010	-1.2 -120.00	24.60	2,226 2,22,600	-33 -3,300	2,357 2,35,700
17 Dec	4045.20	22.5 ₹ 2,250	7.35 735.00	25.46	3,027 3,02,700	-156 -15,600	2,379 2,37,900
16 Dec	4108.70	15.2 ₹ 1,520	-1.25 -125.00	26.88	1,735 1,73,500	85 8,500	2,532 2,53,200
15 Dec	4109.00	16.2 ₹ 1,620	-7.7 -770.00	27.65	2,590 2,59,000	33 3,300	2,433 2,43,300
12 Dec	4075.40	24.6 ₹ 2,460	-7.25 -725.00	25.04	2,174 2,17,400	71 7,100	2,399 2,39,900
11 Dec	4047.50	30.35 ₹ 3,035	-17.65 -1765.00	25.79	9,539 9,53,900	326 32,600	2,329 2,32,900
10 Dec	4018.30	51 ₹ 5,100	21.7 2170.00	28.91	3,258 3,25,800	217 21,700	1,991 1,99,100
9 Dec	4085.40	28.7 ₹ 2,870	-1.25 -125.00	26.26	6,665 6,66,500	346 34,600	1,765 1,76,500
8 Dec	4090.50	32.95 ₹ 3,295	17.75 1775.00	26.88	2,781 2,78,100	313 31,300	1,421 1,42,100
5 Dec	4183.10	15.6 ₹ 1,560	1.05 105.00	24.87	969 96,900	199 19,900	1,107 1,10,700
4 Dec	4215.80	14.9 ₹ 1,490	-4.45 -445.00	25.68	619 61,900	-14 -1,400	911 91,100
3 Dec	4188.20	19.1 ₹ 1,910	3.35 335.00	26.17	1,015 1,01,500	68 6,800	926 92,600
2 Dec	4226.50	15.1 ₹ 1,510	-3.15 -315.00	26.19	758 75,800	-19 -1,900	859 85,900
1 Dec	4215.90	19.15 ₹ 1,915	1.15 115.00	26.77	922 92,200	-10 -1,000	879 87,900
28 Nov	4250.40	17.1 ₹ 1,710	-0.85 -85.00	26.36	424 42,400	24 2,400	889 88,900
27 Nov	4266.10	17.3 ₹ 1,730	-1.65 -165.00	26.96	846 84,600	84 8,400	871 87,100
26 Nov	4292.40	18.8 ₹ 1,880	-9.45 -945.00	28.10	779 77,900	117 11,700	788 78,800
25 Nov	4243.90	27.5 ₹ 2,750	6.85 685.00	29.08	1,138 1,13,800	416 41,600	664 66,400
24 Nov	4310.90	20.6 ₹ 2,060	1.95 195.00	29.05	402 40,200	166 16,600	217 21,700
21 Nov	4359.10	19.3 ₹ 1,930	-34.75 -3475.00	29.66	92 9,200	50 5,000	50 5,000
20 Nov	4388.90	54.05 ₹ 5,405	0 0.00	-	0 0	0 0	0 0
19 Nov	4358.90	54.05 ₹ 5,405	0 0.00	8.85	0 0	0 0	0 0

For Trent Ltd - strike price 3900 expiring on 30DEC2025

Delta for 3900 PE is -0.13

Historical price for 3900 PE is as follows

On 19 Dec TRENT was trading at 4062.20. The strike last trading price was 10.85, which was -8.7 lower than the previous day. The implied volatity was 23.07, the open interest changed by -170 which decreased total open position to 2187

On 18 Dec TRENT was trading at 4030.00. The strike last trading price was 20.1, which was -1.2 lower than the previous day. The implied volatity was 24.60, the open interest changed by -33 which decreased total open position to 2357

On 17 Dec TRENT was trading at 4045.20. The strike last trading price was 22.5, which was 7.35 higher than the previous day. The implied volatity was 25.46, the open interest changed by -156 which decreased total open position to 2379

On 16 Dec TRENT was trading at 4108.70. The strike last trading price was 15.2, which was -1.25 lower than the previous day. The implied volatity was 26.88, the open interest changed by 85 which increased total open position to 2532

On 15 Dec TRENT was trading at 4109.00. The strike last trading price was 16.2, which was -7.7 lower than the previous day. The implied volatity was 27.65, the open interest changed by 33 which increased total open position to 2433

On 12 Dec TRENT was trading at 4075.40. The strike last trading price was 24.6, which was -7.25 lower than the previous day. The implied volatity was 25.04, the open interest changed by 71 which increased total open position to 2399

On 11 Dec TRENT was trading at 4047.50. The strike last trading price was 30.35, which was -17.65 lower than the previous day. The implied volatity was 25.79, the open interest changed by 326 which increased total open position to 2329

On 10 Dec TRENT was trading at 4018.30. The strike last trading price was 51, which was 21.7 higher than the previous day. The implied volatity was 28.91, the open interest changed by 217 which increased total open position to 1991

On 9 Dec TRENT was trading at 4085.40. The strike last trading price was 28.7, which was -1.25 lower than the previous day. The implied volatity was 26.26, the open interest changed by 346 which increased total open position to 1765

On 8 Dec TRENT was trading at 4090.50. The strike last trading price was 32.95, which was 17.75 higher than the previous day. The implied volatity was 26.88, the open interest changed by 313 which increased total open position to 1421

On 5 Dec TRENT was trading at 4183.10. The strike last trading price was 15.6, which was 1.05 higher than the previous day. The implied volatity was 24.87, the open interest changed by 199 which increased total open position to 1107

On 4 Dec TRENT was trading at 4215.80. The strike last trading price was 14.9, which was -4.45 lower than the previous day. The implied volatity was 25.68, the open interest changed by -14 which decreased total open position to 911

On 3 Dec TRENT was trading at 4188.20. The strike last trading price was 19.1, which was 3.35 higher than the previous day. The implied volatity was 26.17, the open interest changed by 68 which increased total open position to 926

On 2 Dec TRENT was trading at 4226.50. The strike last trading price was 15.1, which was -3.15 lower than the previous day. The implied volatity was 26.19, the open interest changed by -19 which decreased total open position to 859

On 1 Dec TRENT was trading at 4215.90. The strike last trading price was 19.15, which was 1.15 higher than the previous day. The implied volatity was 26.77, the open interest changed by -10 which decreased total open position to 879

On 28 Nov TRENT was trading at 4250.40. The strike last trading price was 17.1, which was -0.85 lower than the previous day. The implied volatity was 26.36, the open interest changed by 24 which increased total open position to 889

On 27 Nov TRENT was trading at 4266.10. The strike last trading price was 17.3, which was -1.65 lower than the previous day. The implied volatity was 26.96, the open interest changed by 84 which increased total open position to 871

On 26 Nov TRENT was trading at 4292.40. The strike last trading price was 18.8, which was -9.45 lower than the previous day. The implied volatity was 28.10, the open interest changed by 117 which increased total open position to 788

On 25 Nov TRENT was trading at 4243.90. The strike last trading price was 27.5, which was 6.85 higher than the previous day. The implied volatity was 29.08, the open interest changed by 416 which increased total open position to 664

On 24 Nov TRENT was trading at 4310.90. The strike last trading price was 20.6, which was 1.95 higher than the previous day. The implied volatity was 29.05, the open interest changed by 166 which increased total open position to 217

On 21 Nov TRENT was trading at 4359.10. The strike last trading price was 19.3, which was -34.75 lower than the previous day. The implied volatity was 29.66, the open interest changed by 50 which increased total open position to 50

On 20 Nov TRENT was trading at 4388.90. The strike last trading price was 54.05, 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 Nov TRENT was trading at 4358.90. The strike last trading price was 54.05, which was 0 lower than the previous day. The implied volatity was 8.85, the open interest changed by 0 which decreased total open position to 0

Related Pages for TRENT

TRENT

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD