TRENT

Trent Ltd

3823.8 -40.20 (-1.04%)

L: 3758 H: 3857.7

Back to Option Chain

Historical option data for TRENT
29 Jan 2026 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 24-FEB-2026 3900 CE
Delta: 0.46 Vega: 4.05 Theta: -3.21 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	3823.80	121.25 ₹ 12,125	-18.6 -1860.00	35.3	2,864 2,86,400	271 27,100	2,072 2,07,200
28 Jan	3864.00	140.3 ₹ 14,030	12.3 1230.00	34.49	3,564 3,56,400	123 12,300	1,801 1,80,100
27 Jan	3795.10	133.85 ₹ 13,385	17.85 1785.00	37.59	1,349 1,34,900	260 26,000	1,677 1,67,700
23 Jan	3755.90	114.9 ₹ 11,490	-24.4 -2440.00	37.23	784 78,400	62 6,200	1,418 1,41,800
22 Jan	3803.80	139.9 ₹ 13,990	19.4 1940.00	36.06	2,083 2,08,300	774 77,400	1,357 1,35,700
21 Jan	3764.40	119.75 ₹ 11,975	-29.15 -2915.00	35.89	863 86,300	270 27,000	580 58,000
20 Jan	3836.10	154 ₹ 15,400	-48.6 -4860.00	35.15	465 46,500	201 20,100	310 31,000
19 Jan	3945.60	198.55 ₹ 19,855	7.95 795.00	31.74	133 13,300	62 6,200	111 11,100

16 Jan	3899.70	188.15 ₹ 18,815	-17.75 -1775.00	32.95	106 10,600	16 1,600	49 4,900
14 Jan	3932.20	209 ₹ 20,900	-1.45 -145.00	32.61	48 4,800	29 2,900	36 3,600
13 Jan	3921.90	209.5 ₹ 20,950	-261.75 -26175.00	34.88	9 900	6 600	6 600
12 Jan	4056.40	471.25 ₹ 47,125	0 0.00	-	0 0	0 0	0 0
9 Jan	3972.90	471.25 ₹ 47,125	0 0.00	-	0 0	0 0	0 0
8 Jan	3990.40	471.25 ₹ 47,125	0 0.00	-	0 0	0 0	0 0
7 Jan	4060.50	471.25 ₹ 47,125	0 0.00	-	0 0	0 0	0 0
6 Jan	4047.60	471.25 ₹ 47,125	0 0.00	-	0 0	0 0	0 0
5 Jan	4429.80	471.25 ₹ 47,125	0 0.00	-	0 0	0 0	0 0
2 Jan	4409.60	471.25 ₹ 47,125	0 0.00	-	0 0	0 0	0 0
1 Jan	4297.40	471.25 ₹ 47,125	0 0.00	-	0 0	0 0	0 0
31 Dec	4279.00	471.25 ₹ 47,125	0 0.00	-	0 0	0 0	0 0

For Trent Ltd - strike price 3900 expiring on 24FEB2026

Delta for 3900 CE is 0.46

Historical price for 3900 CE is as follows

On 29 Jan TRENT was trading at 3823.80. The strike last trading price was 121.25, which was -18.6 lower than the previous day. The implied volatity was 35.3, the open interest changed by 271 which increased total open position to 2072

On 28 Jan TRENT was trading at 3864.00. The strike last trading price was 140.3, which was 12.3 higher than the previous day. The implied volatity was 34.49, the open interest changed by 123 which increased total open position to 1801

On 27 Jan TRENT was trading at 3795.10. The strike last trading price was 133.85, which was 17.85 higher than the previous day. The implied volatity was 37.59, the open interest changed by 260 which increased total open position to 1677

On 23 Jan TRENT was trading at 3755.90. The strike last trading price was 114.9, which was -24.4 lower than the previous day. The implied volatity was 37.23, the open interest changed by 62 which increased total open position to 1418

On 22 Jan TRENT was trading at 3803.80. The strike last trading price was 139.9, which was 19.4 higher than the previous day. The implied volatity was 36.06, the open interest changed by 774 which increased total open position to 1357

On 21 Jan TRENT was trading at 3764.40. The strike last trading price was 119.75, which was -29.15 lower than the previous day. The implied volatity was 35.89, the open interest changed by 270 which increased total open position to 580

On 20 Jan TRENT was trading at 3836.10. The strike last trading price was 154, which was -48.6 lower than the previous day. The implied volatity was 35.15, the open interest changed by 201 which increased total open position to 310

On 19 Jan TRENT was trading at 3945.60. The strike last trading price was 198.55, which was 7.95 higher than the previous day. The implied volatity was 31.74, the open interest changed by 62 which increased total open position to 111

On 16 Jan TRENT was trading at 3899.70. The strike last trading price was 188.15, which was -17.75 lower than the previous day. The implied volatity was 32.95, the open interest changed by 16 which increased total open position to 49

On 14 Jan TRENT was trading at 3932.20. The strike last trading price was 209, which was -1.45 lower than the previous day. The implied volatity was 32.61, the open interest changed by 29 which increased total open position to 36

On 13 Jan TRENT was trading at 3921.90. The strike last trading price was 209.5, which was -261.75 lower than the previous day. The implied volatity was 34.88, the open interest changed by 6 which increased total open position to 6

On 12 Jan TRENT was trading at 4056.40. The strike last trading price was 471.25, 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 9 Jan TRENT was trading at 3972.90. The strike last trading price was 471.25, 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 8 Jan TRENT was trading at 3990.40. The strike last trading price was 471.25, 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 Jan TRENT was trading at 4060.50. The strike last trading price was 471.25, 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 Jan TRENT was trading at 4047.60. The strike last trading price was 471.25, 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 Jan TRENT was trading at 4429.80. The strike last trading price was 471.25, 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 2 Jan TRENT was trading at 4409.60. The strike last trading price was 471.25, 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 1 Jan TRENT was trading at 4297.40. The strike last trading price was 471.25, 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 31 Dec TRENT was trading at 4279.00. The strike last trading price was 471.25, 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 24FEB2026 3900 PE
Delta: -0.53 Vega: 4.06 Theta: -2.32 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	3823.80	178.35 ₹ 17,835	17.35 1735.00	37.48	625 62,500	128 12,800	1,154 1,15,400
28 Jan	3864.00	160 ₹ 16,000	-38.7 -3870.00	37.1	479 47,900	38 3,800	1,026 1,02,600
27 Jan	3795.10	190 ₹ 19,000	-52.25 -5225.00	38.03	424 42,400	175 17,500	982 98,200
23 Jan	3755.90	245.05 ₹ 24,505	38.85 3885.00	40.04	269 26,900	74 7,400	800 80,000
22 Jan	3803.80	205.55 ₹ 20,555	-21.95 -2195.00	38.42	656 65,600	297 29,700	726 72,600
21 Jan	3764.40	231.55 ₹ 23,155	46.95 4695.00	37.68	402 40,200	140 14,000	447 44,700
20 Jan	3836.10	184 ₹ 18,400	53.6 5360.00	35.82	322 32,200	159 15,900	307 30,700
19 Jan	3945.60	133.9 ₹ 13,390	-18.85 -1885.00	35.01	143 14,300	3 300	147 14,700
16 Jan	3899.70	153.6 ₹ 15,360	6.65 665.00	34.32	135 13,500	49 4,900	144 14,400
14 Jan	3932.20	144.9 ₹ 14,490	-7.6 -760.00	34.46	37 3,700	4 400	94 9,400
13 Jan	3921.90	155 ₹ 15,500	58.7 5870.00	34.14	48 4,800	15 1,500	89 8,900
12 Jan	4056.40	96 ₹ 9,600	-30.4 -3040.00	32.71	19 1,900	-9 -900	73 7,300
9 Jan	3972.90	126.4 ₹ 12,640	3.4 340.00	33.35	23 2,300	0 0	83 8,300
8 Jan	3990.40	123 ₹ 12,300	28.3 2830.00	32.24	20 2,000	11 1,100	82 8,200
7 Jan	4060.50	94 ₹ 9,400	-12.2 -1220.00	31.63	66 6,600	17 1,700	72 7,200
6 Jan	4047.60	104 ₹ 10,400	-23.5 -2350.00	32.89	99 9,900	54 5,400	54 5,400
5 Jan	4429.80	127.5 ₹ 12,750	0 0.00	9.12	0 0	0 0	0 0
2 Jan	4409.60	127.5 ₹ 12,750	0 0.00	8.67	0 0	0 0	0 0
1 Jan	4297.40	127.5 ₹ 12,750	0 0.00	7.27	0 0	0 0	0 0
31 Dec	4279.00	127.5 ₹ 12,750	0 0.00	6.84	0 0	0 0	0 0

For Trent Ltd - strike price 3900 expiring on 24FEB2026

Delta for 3900 PE is -0.53

Historical price for 3900 PE is as follows

On 29 Jan TRENT was trading at 3823.80. The strike last trading price was 178.35, which was 17.35 higher than the previous day. The implied volatity was 37.48, the open interest changed by 128 which increased total open position to 1154

On 28 Jan TRENT was trading at 3864.00. The strike last trading price was 160, which was -38.7 lower than the previous day. The implied volatity was 37.1, the open interest changed by 38 which increased total open position to 1026

On 27 Jan TRENT was trading at 3795.10. The strike last trading price was 190, which was -52.25 lower than the previous day. The implied volatity was 38.03, the open interest changed by 175 which increased total open position to 982

On 23 Jan TRENT was trading at 3755.90. The strike last trading price was 245.05, which was 38.85 higher than the previous day. The implied volatity was 40.04, the open interest changed by 74 which increased total open position to 800

On 22 Jan TRENT was trading at 3803.80. The strike last trading price was 205.55, which was -21.95 lower than the previous day. The implied volatity was 38.42, the open interest changed by 297 which increased total open position to 726

On 21 Jan TRENT was trading at 3764.40. The strike last trading price was 231.55, which was 46.95 higher than the previous day. The implied volatity was 37.68, the open interest changed by 140 which increased total open position to 447

On 20 Jan TRENT was trading at 3836.10. The strike last trading price was 184, which was 53.6 higher than the previous day. The implied volatity was 35.82, the open interest changed by 159 which increased total open position to 307

On 19 Jan TRENT was trading at 3945.60. The strike last trading price was 133.9, which was -18.85 lower than the previous day. The implied volatity was 35.01, the open interest changed by 3 which increased total open position to 147

On 16 Jan TRENT was trading at 3899.70. The strike last trading price was 153.6, which was 6.65 higher than the previous day. The implied volatity was 34.32, the open interest changed by 49 which increased total open position to 144

On 14 Jan TRENT was trading at 3932.20. The strike last trading price was 144.9, which was -7.6 lower than the previous day. The implied volatity was 34.46, the open interest changed by 4 which increased total open position to 94

On 13 Jan TRENT was trading at 3921.90. The strike last trading price was 155, which was 58.7 higher than the previous day. The implied volatity was 34.14, the open interest changed by 15 which increased total open position to 89

On 12 Jan TRENT was trading at 4056.40. The strike last trading price was 96, which was -30.4 lower than the previous day. The implied volatity was 32.71, the open interest changed by -9 which decreased total open position to 73

On 9 Jan TRENT was trading at 3972.90. The strike last trading price was 126.4, which was 3.4 higher than the previous day. The implied volatity was 33.35, the open interest changed by 0 which decreased total open position to 83

On 8 Jan TRENT was trading at 3990.40. The strike last trading price was 123, which was 28.3 higher than the previous day. The implied volatity was 32.24, the open interest changed by 11 which increased total open position to 82

On 7 Jan TRENT was trading at 4060.50. The strike last trading price was 94, which was -12.2 lower than the previous day. The implied volatity was 31.63, the open interest changed by 17 which increased total open position to 72

On 6 Jan TRENT was trading at 4047.60. The strike last trading price was 104, which was -23.5 lower than the previous day. The implied volatity was 32.89, the open interest changed by 54 which increased total open position to 54

On 5 Jan TRENT was trading at 4429.80. The strike last trading price was 127.5, which was 0 lower than the previous day. The implied volatity was 9.12, 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 127.5, which was 0 lower than the previous day. The implied volatity was 8.67, 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 127.5, which was 0 lower than the previous day. The implied volatity was 7.27, 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 127.5, which was 0 lower than the previous day. The implied volatity was 6.84, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD