TRENT

Trent Ltd

4030 -15.20 (-0.38%)

L: 3993.7 H: 4056.8

Back to Option Chain

Historical option data for TRENT
18 Dec 2025 04:01 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 4000 CE
Delta: 0.62 Vega: 2.78 Theta: -3.24 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	4030.00	90.9 ₹ 9,090	-15.5 -1550.00	22.28	5,918 5,91,800	-47 -4,700	2,136 2,13,600

17 Dec	4045.20	100.15 ₹ 10,015	-53.3 -5330.00	23.01	3,004 3,00,400	171 17,100	2,153 2,15,300
16 Dec	4108.70	151 ₹ 15,100	-6 -600.00	22.32	2,328 2,32,800	110 11,000	1,986 1,98,600
15 Dec	4109.00	167.65 ₹ 16,765	32.35 3235.00	23.49	4,376 4,37,600	-317 -31,700	1,897 1,89,700
12 Dec	4075.40	130 ₹ 13,000	1.3 130.00	22.23	3,624 3,62,400	-59 -5,900	2,215 2,21,500
11 Dec	4047.50	133 ₹ 13,300	20.55 2055.00	24.46	17,784 17,78,400	740 74,000	2,274 2,27,400
10 Dec	4018.30	111 ₹ 11,100	-51.35 -5135.00	24.49	3,225 3,22,500	459 45,900	1,517 1,51,700
9 Dec	4085.40	164 ₹ 16,400	-4.9 -490.00	26.36	6,415 6,41,500	468 46,800	1,061 1,06,100
8 Dec	4090.50	160 ₹ 16,000	-78.7 -7870.00	25.21	729 72,900	143 14,300	594 59,400
5 Dec	4183.10	235 ₹ 23,500	-32.95 -3295.00	23.16	151 15,100	21 2,100	454 45,400
4 Dec	4215.80	266.2 ₹ 26,620	24.4 2440.00	24.68	150 15,000	-13 -1,300	434 43,400
3 Dec	4188.20	244.8 ₹ 24,480	-40.9 -4090.00	21.99	303 30,300	103 10,300	446 44,600
2 Dec	4226.50	284 ₹ 28,400	3.7 370.00	22.00	109 10,900	-16 -1,600	346 34,600
1 Dec	4215.90	278.4 ₹ 27,840	-33.6 -3360.00	24.34	151 15,100	30 3,000	362 36,200
28 Nov	4250.40	310 ₹ 31,000	-16.3 -1630.00	22.81	164 16,400	30 3,000	332 33,200
27 Nov	4266.10	328.2 ₹ 32,820	-23.55 -2355.00	23.43	106 10,600	50 5,000	303 30,300
26 Nov	4292.40	350.25 ₹ 35,025	39.65 3965.00	24.61	149 14,900	33 3,300	253 25,300
25 Nov	4243.90	311 ₹ 31,100	-55.15 -5515.00	23.25	146 14,600	46 4,600	220 22,000
24 Nov	4310.90	363.05 ₹ 36,305	-58.45 -5845.00	20.99	190 19,000	119 11,900	173 17,300
21 Nov	4359.10	416.8 ₹ 41,680	-33.2 -3320.00	21.19	31 3,100	15 1,500	53 5,300
20 Nov	4388.90	450 ₹ 45,000	22 2200.00	21.19	9 900	0 0	39 3,900
19 Nov	4358.90	428 ₹ 42,800	-15 -1500.00	27.96	19 1,900	7 700	39 3,900
18 Nov	4374.00	443 ₹ 44,300	-22 -2200.00	27.50	1 100	0 0	32 3,200
17 Nov	4404.60	465 ₹ 46,500	30.05 3005.00	24.65	2 200	1 100	31 3,100
14 Nov	4391.20	434.95 ₹ 43,495	6.4 640.00	-	3 300	-2 -200	30 3,000
13 Nov	4326.40	428.55 ₹ 42,855	-31.2 -3120.00	27.18	43 4,300	-18 -1,800	32 3,200
12 Nov	4375.80	460.6 ₹ 46,060	45.45 4545.00	28.66	53 5,300	28 2,800	48 4,800
11 Nov	4315.80	411.05 ₹ 41,105	3.85 385.00	27.49	22 2,200	-8 -800	20 2,000
10 Nov	4283.70	406.7 ₹ 40,670	-343.3 -34330.00	31.61	43 4,300	26 2,600	27 2,700
6 Oct	4777.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	4815.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Trent Ltd - strike price 4000 expiring on 30DEC2025

Delta for 4000 CE is 0.62

Historical price for 4000 CE is as follows

On 18 Dec TRENT was trading at 4030.00. The strike last trading price was 90.9, which was -15.5 lower than the previous day. The implied volatity was 22.28, the open interest changed by -47 which decreased total open position to 2136

On 17 Dec TRENT was trading at 4045.20. The strike last trading price was 100.15, which was -53.3 lower than the previous day. The implied volatity was 23.01, the open interest changed by 171 which increased total open position to 2153

On 16 Dec TRENT was trading at 4108.70. The strike last trading price was 151, which was -6 lower than the previous day. The implied volatity was 22.32, the open interest changed by 110 which increased total open position to 1986

On 15 Dec TRENT was trading at 4109.00. The strike last trading price was 167.65, which was 32.35 higher than the previous day. The implied volatity was 23.49, the open interest changed by -317 which decreased total open position to 1897

On 12 Dec TRENT was trading at 4075.40. The strike last trading price was 130, which was 1.3 higher than the previous day. The implied volatity was 22.23, the open interest changed by -59 which decreased total open position to 2215

On 11 Dec TRENT was trading at 4047.50. The strike last trading price was 133, which was 20.55 higher than the previous day. The implied volatity was 24.46, the open interest changed by 740 which increased total open position to 2274

On 10 Dec TRENT was trading at 4018.30. The strike last trading price was 111, which was -51.35 lower than the previous day. The implied volatity was 24.49, the open interest changed by 459 which increased total open position to 1517

On 9 Dec TRENT was trading at 4085.40. The strike last trading price was 164, which was -4.9 lower than the previous day. The implied volatity was 26.36, the open interest changed by 468 which increased total open position to 1061

On 8 Dec TRENT was trading at 4090.50. The strike last trading price was 160, which was -78.7 lower than the previous day. The implied volatity was 25.21, the open interest changed by 143 which increased total open position to 594

On 5 Dec TRENT was trading at 4183.10. The strike last trading price was 235, which was -32.95 lower than the previous day. The implied volatity was 23.16, the open interest changed by 21 which increased total open position to 454

On 4 Dec TRENT was trading at 4215.80. The strike last trading price was 266.2, which was 24.4 higher than the previous day. The implied volatity was 24.68, the open interest changed by -13 which decreased total open position to 434

On 3 Dec TRENT was trading at 4188.20. The strike last trading price was 244.8, which was -40.9 lower than the previous day. The implied volatity was 21.99, the open interest changed by 103 which increased total open position to 446

On 2 Dec TRENT was trading at 4226.50. The strike last trading price was 284, which was 3.7 higher than the previous day. The implied volatity was 22.00, the open interest changed by -16 which decreased total open position to 346

On 1 Dec TRENT was trading at 4215.90. The strike last trading price was 278.4, which was -33.6 lower than the previous day. The implied volatity was 24.34, the open interest changed by 30 which increased total open position to 362

On 28 Nov TRENT was trading at 4250.40. The strike last trading price was 310, which was -16.3 lower than the previous day. The implied volatity was 22.81, the open interest changed by 30 which increased total open position to 332

On 27 Nov TRENT was trading at 4266.10. The strike last trading price was 328.2, which was -23.55 lower than the previous day. The implied volatity was 23.43, the open interest changed by 50 which increased total open position to 303

On 26 Nov TRENT was trading at 4292.40. The strike last trading price was 350.25, which was 39.65 higher than the previous day. The implied volatity was 24.61, the open interest changed by 33 which increased total open position to 253

On 25 Nov TRENT was trading at 4243.90. The strike last trading price was 311, which was -55.15 lower than the previous day. The implied volatity was 23.25, the open interest changed by 46 which increased total open position to 220

On 24 Nov TRENT was trading at 4310.90. The strike last trading price was 363.05, which was -58.45 lower than the previous day. The implied volatity was 20.99, the open interest changed by 119 which increased total open position to 173

On 21 Nov TRENT was trading at 4359.10. The strike last trading price was 416.8, which was -33.2 lower than the previous day. The implied volatity was 21.19, the open interest changed by 15 which increased total open position to 53

On 20 Nov TRENT was trading at 4388.90. The strike last trading price was 450, which was 22 higher than the previous day. The implied volatity was 21.19, the open interest changed by 0 which decreased total open position to 39

On 19 Nov TRENT was trading at 4358.90. The strike last trading price was 428, which was -15 lower than the previous day. The implied volatity was 27.96, the open interest changed by 7 which increased total open position to 39

On 18 Nov TRENT was trading at 4374.00. The strike last trading price was 443, which was -22 lower than the previous day. The implied volatity was 27.50, the open interest changed by 0 which decreased total open position to 32

On 17 Nov TRENT was trading at 4404.60. The strike last trading price was 465, which was 30.05 higher than the previous day. The implied volatity was 24.65, the open interest changed by 1 which increased total open position to 31

On 14 Nov TRENT was trading at 4391.20. The strike last trading price was 434.95, which was 6.4 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 30

On 13 Nov TRENT was trading at 4326.40. The strike last trading price was 428.55, which was -31.2 lower than the previous day. The implied volatity was 27.18, the open interest changed by -18 which decreased total open position to 32

On 12 Nov TRENT was trading at 4375.80. The strike last trading price was 460.6, which was 45.45 higher than the previous day. The implied volatity was 28.66, the open interest changed by 28 which increased total open position to 48

On 11 Nov TRENT was trading at 4315.80. The strike last trading price was 411.05, which was 3.85 higher than the previous day. The implied volatity was 27.49, the open interest changed by -8 which decreased total open position to 20

On 10 Nov TRENT was trading at 4283.70. The strike last trading price was 406.7, which was -343.3 lower than the previous day. The implied volatity was 31.61, the open interest changed by 26 which increased total open position to 27

On 6 Oct TRENT was trading at 4777.30. 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 3 Oct TRENT was trading at 4815.70. 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 30DEC2025 4000 PE
Delta: -0.39 Vega: 2.80 Theta: -2.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	4030.00	46.6 ₹ 4,660	-0.4 -40.00	22.60	7,572 7,57,200	-201 -20,100	4,182 4,18,200
17 Dec	4045.20	49.4 ₹ 4,940	17.75 1775.00	24.32	7,472 7,47,200	572 57,200	4,418 4,41,800
16 Dec	4108.70	32 ₹ 3,200	-1.6 -160.00	25.22	3,564 3,56,400	-66 -6,600	3,845 3,84,500
15 Dec	4109.00	32.4 ₹ 3,240	-14.6 -1460.00	25.94	6,212 6,21,200	183 18,300	3,881 3,88,100
12 Dec	4075.40	48.6 ₹ 4,860	-10.65 -1065.00	23.85	4,779 4,77,900	-561 -56,100	3,699 3,69,900
11 Dec	4047.50	57.85 ₹ 5,785	-25.3 -2530.00	24.93	11,472 11,47,200	744 74,400	4,262 4,26,200
10 Dec	4018.30	86 ₹ 8,600	33.2 3320.00	27.47	5,626 5,62,600	92 9,200	3,517 3,51,700
9 Dec	4085.40	50.95 ₹ 5,095	-2.95 -295.00	24.65	13,742 13,74,200	463 46,300	3,433 3,43,300
8 Dec	4090.50	58.15 ₹ 5,815	30.1 3010.00	25.82	5,786 5,78,600	595 59,500	2,972 2,97,200
5 Dec	4183.10	29.5 ₹ 2,950	2.6 260.00	23.76	1,871 1,87,100	14 1,400	2,377 2,37,700
4 Dec	4215.80	27 ₹ 2,700	-7.95 -795.00	24.41	2,233 2,23,300	-27 -2,700	2,364 2,36,400
3 Dec	4188.20	34.55 ₹ 3,455	5.8 580.00	25.28	2,801 2,80,100	418 41,800	2,364 2,36,400
2 Dec	4226.50	28.25 ₹ 2,825	-4.5 -450.00	25.52	1,248 1,24,800	7 700	1,950 1,95,000
1 Dec	4215.90	33.65 ₹ 3,365	3.15 315.00	25.89	1,415 1,41,500	0 0	1,928 1,92,800
28 Nov	4250.40	29.6 ₹ 2,960	-0.15 -15.00	25.56	868 86,800	54 5,400	1,931 1,93,100
27 Nov	4266.10	28.35 ₹ 2,835	-1.25 -125.00	25.70	1,704 1,70,400	-57 -5,700	1,877 1,87,700
26 Nov	4292.40	29.55 ₹ 2,955	-13.35 -1335.00	26.74	3,618 3,61,800	-393 -39,300	1,935 1,93,500
25 Nov	4243.90	42.3 ₹ 4,230	9.5 950.00	27.89	2,338 2,33,800	586 58,600	2,322 2,32,200
24 Nov	4310.90	33.2 ₹ 3,320	3.85 385.00	28.24	1,138 1,13,800	216 21,600	1,735 1,73,500
21 Nov	4359.10	29 ₹ 2,900	2.4 240.00	28.40	565 56,500	170 17,000	1,519 1,51,900
20 Nov	4388.90	26 ₹ 2,600	-3.25 -325.00	28.55	576 57,600	-6 -600	1,340 1,34,000
19 Nov	4358.90	29.95 ₹ 2,995	-0.8 -80.00	27.60	633 63,300	61 6,100	1,343 1,34,300
18 Nov	4374.00	32.35 ₹ 3,235	5.15 515.00	28.76	961 96,100	420 42,000	1,290 1,29,000
17 Nov	4404.60	27.3 ₹ 2,730	-4.85 -485.00	28.23	453 45,300	183 18,300	869 86,900
14 Nov	4391.20	31.75 ₹ 3,175	-12.5 -1250.00	28.44	290 29,000	105 10,500	688 68,800
13 Nov	4326.40	42 ₹ 4,200	2.4 240.00	28.93	237 23,700	14 1,400	581 58,100
12 Nov	4375.80	40.9 ₹ 4,090	-12.7 -1270.00	29.61	528 52,800	-32 -3,200	567 56,700
11 Nov	4315.80	53.8 ₹ 5,380	-16.6 -1660.00	30.10	295 29,500	-25 -2,500	603 60,300
10 Nov	4283.70	71 ₹ 7,100	-57.05 -5705.00	32.19	1,393 1,39,300	629 62,900	629 62,900
6 Oct	4777.30	128.05 ₹ 12,805	0 0.00	-	0 0	0 0	0 0
3 Oct	4815.70	128.05 ₹ 12,805	0 0.00	10.09	0 0	0 0	0 0

For Trent Ltd - strike price 4000 expiring on 30DEC2025

Delta for 4000 PE is -0.39

Historical price for 4000 PE is as follows

On 18 Dec TRENT was trading at 4030.00. The strike last trading price was 46.6, which was -0.4 lower than the previous day. The implied volatity was 22.60, the open interest changed by -201 which decreased total open position to 4182

On 17 Dec TRENT was trading at 4045.20. The strike last trading price was 49.4, which was 17.75 higher than the previous day. The implied volatity was 24.32, the open interest changed by 572 which increased total open position to 4418

On 16 Dec TRENT was trading at 4108.70. The strike last trading price was 32, which was -1.6 lower than the previous day. The implied volatity was 25.22, the open interest changed by -66 which decreased total open position to 3845

On 15 Dec TRENT was trading at 4109.00. The strike last trading price was 32.4, which was -14.6 lower than the previous day. The implied volatity was 25.94, the open interest changed by 183 which increased total open position to 3881

On 12 Dec TRENT was trading at 4075.40. The strike last trading price was 48.6, which was -10.65 lower than the previous day. The implied volatity was 23.85, the open interest changed by -561 which decreased total open position to 3699

On 11 Dec TRENT was trading at 4047.50. The strike last trading price was 57.85, which was -25.3 lower than the previous day. The implied volatity was 24.93, the open interest changed by 744 which increased total open position to 4262

On 10 Dec TRENT was trading at 4018.30. The strike last trading price was 86, which was 33.2 higher than the previous day. The implied volatity was 27.47, the open interest changed by 92 which increased total open position to 3517

On 9 Dec TRENT was trading at 4085.40. The strike last trading price was 50.95, which was -2.95 lower than the previous day. The implied volatity was 24.65, the open interest changed by 463 which increased total open position to 3433

On 8 Dec TRENT was trading at 4090.50. The strike last trading price was 58.15, which was 30.1 higher than the previous day. The implied volatity was 25.82, the open interest changed by 595 which increased total open position to 2972

On 5 Dec TRENT was trading at 4183.10. The strike last trading price was 29.5, which was 2.6 higher than the previous day. The implied volatity was 23.76, the open interest changed by 14 which increased total open position to 2377

On 4 Dec TRENT was trading at 4215.80. The strike last trading price was 27, which was -7.95 lower than the previous day. The implied volatity was 24.41, the open interest changed by -27 which decreased total open position to 2364

On 3 Dec TRENT was trading at 4188.20. The strike last trading price was 34.55, which was 5.8 higher than the previous day. The implied volatity was 25.28, the open interest changed by 418 which increased total open position to 2364

On 2 Dec TRENT was trading at 4226.50. The strike last trading price was 28.25, which was -4.5 lower than the previous day. The implied volatity was 25.52, the open interest changed by 7 which increased total open position to 1950

On 1 Dec TRENT was trading at 4215.90. The strike last trading price was 33.65, which was 3.15 higher than the previous day. The implied volatity was 25.89, the open interest changed by 0 which decreased total open position to 1928

On 28 Nov TRENT was trading at 4250.40. The strike last trading price was 29.6, which was -0.15 lower than the previous day. The implied volatity was 25.56, the open interest changed by 54 which increased total open position to 1931

On 27 Nov TRENT was trading at 4266.10. The strike last trading price was 28.35, which was -1.25 lower than the previous day. The implied volatity was 25.70, the open interest changed by -57 which decreased total open position to 1877

On 26 Nov TRENT was trading at 4292.40. The strike last trading price was 29.55, which was -13.35 lower than the previous day. The implied volatity was 26.74, the open interest changed by -393 which decreased total open position to 1935

On 25 Nov TRENT was trading at 4243.90. The strike last trading price was 42.3, which was 9.5 higher than the previous day. The implied volatity was 27.89, the open interest changed by 586 which increased total open position to 2322

On 24 Nov TRENT was trading at 4310.90. The strike last trading price was 33.2, which was 3.85 higher than the previous day. The implied volatity was 28.24, the open interest changed by 216 which increased total open position to 1735

On 21 Nov TRENT was trading at 4359.10. The strike last trading price was 29, which was 2.4 higher than the previous day. The implied volatity was 28.40, the open interest changed by 170 which increased total open position to 1519

On 20 Nov TRENT was trading at 4388.90. The strike last trading price was 26, which was -3.25 lower than the previous day. The implied volatity was 28.55, the open interest changed by -6 which decreased total open position to 1340

On 19 Nov TRENT was trading at 4358.90. The strike last trading price was 29.95, which was -0.8 lower than the previous day. The implied volatity was 27.60, the open interest changed by 61 which increased total open position to 1343

On 18 Nov TRENT was trading at 4374.00. The strike last trading price was 32.35, which was 5.15 higher than the previous day. The implied volatity was 28.76, the open interest changed by 420 which increased total open position to 1290

On 17 Nov TRENT was trading at 4404.60. The strike last trading price was 27.3, which was -4.85 lower than the previous day. The implied volatity was 28.23, the open interest changed by 183 which increased total open position to 869

On 14 Nov TRENT was trading at 4391.20. The strike last trading price was 31.75, which was -12.5 lower than the previous day. The implied volatity was 28.44, the open interest changed by 105 which increased total open position to 688

On 13 Nov TRENT was trading at 4326.40. The strike last trading price was 42, which was 2.4 higher than the previous day. The implied volatity was 28.93, the open interest changed by 14 which increased total open position to 581

On 12 Nov TRENT was trading at 4375.80. The strike last trading price was 40.9, which was -12.7 lower than the previous day. The implied volatity was 29.61, the open interest changed by -32 which decreased total open position to 567

On 11 Nov TRENT was trading at 4315.80. The strike last trading price was 53.8, which was -16.6 lower than the previous day. The implied volatity was 30.10, the open interest changed by -25 which decreased total open position to 603

On 10 Nov TRENT was trading at 4283.70. The strike last trading price was 71, which was -57.05 lower than the previous day. The implied volatity was 32.19, the open interest changed by 629 which increased total open position to 629

On 6 Oct TRENT was trading at 4777.30. The strike last trading price was 128.05, 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 3 Oct TRENT was trading at 4815.70. The strike last trading price was 128.05, which was 0 lower than the previous day. The implied volatity was 10.09, 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