TRENT

Trent Ltd

4289.6 +100.20 (2.39%)

L: 4183.1 H: 4313.3

Back to Option Chain

Historical option data for TRENT
24 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 27-JAN-2026 4100 CE
Delta: 0.75 Vega: 4.11 Theta: -2.44 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	4289.60	275.35 ₹ 27,535	65.2 6520.00	26.90	340 34,000	-30 -3,000	314 31,400
23 Dec	4189.40	209.25 ₹ 20,925	-6.15 -615.00	27.46	292 29,200	-21 -2,100	344 34,400
22 Dec	4206.80	219.2 ₹ 21,920	85.3 8530.00	23.84	1,398 1,39,800	-144 -14,400	365 36,500
19 Dec	4062.20	131.35 ₹ 13,135	7.15 715.00	24.10	399 39,900	104 10,400	502 50,200

18 Dec	4030.00	123.65 ₹ 12,365	-13.05 -1305.00	25.10	312 31,200	74 7,400	399 39,900
17 Dec	4045.20	133 ₹ 13,300	-36.6 -3660.00	25.85	154 15,400	24 2,400	322 32,200
16 Dec	4108.70	169 ₹ 16,900	-0.85 -85.00	25.01	213 21,300	-28 -2,800	296 29,600
15 Dec	4109.00	180 ₹ 18,000	23.9 2390.00	25.10	241 24,100	84 8,400	326 32,600
12 Dec	4075.40	152.7 ₹ 15,270	2.8 280.00	24.95	139 13,900	87 8,700	242 24,200
11 Dec	4047.50	150 ₹ 15,000	13.25 1325.00	24.71	141 14,100	99 9,900	161 16,100
10 Dec	4018.30	137.55 ₹ 13,755	-41 -4100.00	26.37	46 4,600	5 500	61 6,100
9 Dec	4085.40	177.65 ₹ 17,765	-4.1 -410.00	26.52	57 5,700	27 2,700	51 5,100
8 Dec	4090.50	180 ₹ 18,000	-92.25 -9225.00	26.93	26 2,600	21 2,100	23 2,300
5 Dec	4183.10	272.25 ₹ 27,225	-53.7 -5370.00	-	0 0	1 100	0 0
4 Dec	4215.80	272.25 ₹ 27,225	-53.7 -5370.00	27.52	1 100	0 0	1 100
3 Dec	4188.20	325.95 ₹ 32,595	-77.55 -7755.00	-	0 0	0 0	0 0
1 Dec	4215.90	325.95 ₹ 32,595	-77.55 -7755.00	-	0 0	0 0	0 0
26 Nov	4292.40	325.95 ₹ 32,595	-77.55 -7755.00	24.15	3 300	2 200	2 200

For Trent Ltd - strike price 4100 expiring on 27JAN2026

Delta for 4100 CE is 0.75

Historical price for 4100 CE is as follows

On 24 Dec TRENT was trading at 4289.60. The strike last trading price was 275.35, which was 65.2 higher than the previous day. The implied volatity was 26.90, the open interest changed by -30 which decreased total open position to 314

On 23 Dec TRENT was trading at 4189.40. The strike last trading price was 209.25, which was -6.15 lower than the previous day. The implied volatity was 27.46, the open interest changed by -21 which decreased total open position to 344

On 22 Dec TRENT was trading at 4206.80. The strike last trading price was 219.2, which was 85.3 higher than the previous day. The implied volatity was 23.84, the open interest changed by -144 which decreased total open position to 365

On 19 Dec TRENT was trading at 4062.20. The strike last trading price was 131.35, which was 7.15 higher than the previous day. The implied volatity was 24.10, the open interest changed by 104 which increased total open position to 502

On 18 Dec TRENT was trading at 4030.00. The strike last trading price was 123.65, which was -13.05 lower than the previous day. The implied volatity was 25.10, the open interest changed by 74 which increased total open position to 399

On 17 Dec TRENT was trading at 4045.20. The strike last trading price was 133, which was -36.6 lower than the previous day. The implied volatity was 25.85, the open interest changed by 24 which increased total open position to 322

On 16 Dec TRENT was trading at 4108.70. The strike last trading price was 169, which was -0.85 lower than the previous day. The implied volatity was 25.01, the open interest changed by -28 which decreased total open position to 296

On 15 Dec TRENT was trading at 4109.00. The strike last trading price was 180, which was 23.9 higher than the previous day. The implied volatity was 25.10, the open interest changed by 84 which increased total open position to 326

On 12 Dec TRENT was trading at 4075.40. The strike last trading price was 152.7, which was 2.8 higher than the previous day. The implied volatity was 24.95, the open interest changed by 87 which increased total open position to 242

On 11 Dec TRENT was trading at 4047.50. The strike last trading price was 150, which was 13.25 higher than the previous day. The implied volatity was 24.71, the open interest changed by 99 which increased total open position to 161

On 10 Dec TRENT was trading at 4018.30. The strike last trading price was 137.55, which was -41 lower than the previous day. The implied volatity was 26.37, the open interest changed by 5 which increased total open position to 61

On 9 Dec TRENT was trading at 4085.40. The strike last trading price was 177.65, which was -4.1 lower than the previous day. The implied volatity was 26.52, the open interest changed by 27 which increased total open position to 51

On 8 Dec TRENT was trading at 4090.50. The strike last trading price was 180, which was -92.25 lower than the previous day. The implied volatity was 26.93, the open interest changed by 21 which increased total open position to 23

On 5 Dec TRENT was trading at 4183.10. The strike last trading price was 272.25, which was -53.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec TRENT was trading at 4215.80. The strike last trading price was 272.25, which was -53.7 lower than the previous day. The implied volatity was 27.52, the open interest changed by 0 which decreased total open position to 1

On 3 Dec TRENT was trading at 4188.20. The strike last trading price was 325.95, which was -77.55 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 325.95, which was -77.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov TRENT was trading at 4292.40. The strike last trading price was 325.95, which was -77.55 lower than the previous day. The implied volatity was 24.15, the open interest changed by 2 which increased total open position to 2

TRENT 27JAN2026 4100 PE
Delta: -0.26 Vega: 4.26 Theta: -1.52 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	4289.60	63.95 ₹ 6,395	-27 -2700.00	29.43	837 83,700	65 6,500	758 75,800
23 Dec	4189.40	92.7 ₹ 9,270	11.3 1130.00	28.62	559 55,900	6 600	692 69,200
22 Dec	4206.80	77.7 ₹ 7,770	-56.8 -5680.00	27.68	672 67,200	110 11,000	683 68,300
19 Dec	4062.20	138.2 ₹ 13,820	-15 -1500.00	26.81	114 11,400	55 5,500	575 57,500
18 Dec	4030.00	153.5 ₹ 15,350	6.5 650.00	26.70	39 3,900	16 1,600	520 52,000
17 Dec	4045.20	151.95 ₹ 15,195	31.95 3195.00	26.78	127 12,700	68 6,800	504 50,400
16 Dec	4108.70	120 ₹ 12,000	-4.7 -470.00	26.65	66 6,600	20 2,000	437 43,700
15 Dec	4109.00	117 ₹ 11,700	-22.75 -2275.00	26.93	83 8,300	57 5,700	416 41,600
12 Dec	4075.40	144.5 ₹ 14,450	-13.3 -1330.00	26.72	35 3,500	11 1,100	358 35,800
11 Dec	4047.50	150 ₹ 15,000	-24.9 -2490.00	26.97	185 18,500	108 10,800	347 34,700
10 Dec	4018.30	174.9 ₹ 17,490	37.1 3710.00	27.05	21 2,100	7 700	238 23,800
9 Dec	4085.40	137.8 ₹ 13,780	0.2 20.00	26.34	36 3,600	20 2,000	230 23,000
8 Dec	4090.50	137 ₹ 13,700	43.2 4320.00	25.72	266 26,600	205 20,500	208 20,800
5 Dec	4183.10	94.8 ₹ 9,480	-0.7 -70.00	24.74	6 600	3 300	3 300
4 Dec	4215.80	95.5 ₹ 9,550	-9.7 -970.00	26.62	2 200	0 0	1 100
3 Dec	4188.20	105.2 ₹ 10,520	-111.55 -11155.00	26.81	2 200	1 100	1 100
1 Dec	4215.90	216.75 ₹ 21,675	0 0.00	2.93	0 0	0 0	0 0
26 Nov	4292.40	216.75 ₹ 21,675	0 0.00	3.93	0 0	0 0	0 0

For Trent Ltd - strike price 4100 expiring on 27JAN2026

Delta for 4100 PE is -0.26

Historical price for 4100 PE is as follows

On 24 Dec TRENT was trading at 4289.60. The strike last trading price was 63.95, which was -27 lower than the previous day. The implied volatity was 29.43, the open interest changed by 65 which increased total open position to 758

On 23 Dec TRENT was trading at 4189.40. The strike last trading price was 92.7, which was 11.3 higher than the previous day. The implied volatity was 28.62, the open interest changed by 6 which increased total open position to 692

On 22 Dec TRENT was trading at 4206.80. The strike last trading price was 77.7, which was -56.8 lower than the previous day. The implied volatity was 27.68, the open interest changed by 110 which increased total open position to 683

On 19 Dec TRENT was trading at 4062.20. The strike last trading price was 138.2, which was -15 lower than the previous day. The implied volatity was 26.81, the open interest changed by 55 which increased total open position to 575

On 18 Dec TRENT was trading at 4030.00. The strike last trading price was 153.5, which was 6.5 higher than the previous day. The implied volatity was 26.70, the open interest changed by 16 which increased total open position to 520

On 17 Dec TRENT was trading at 4045.20. The strike last trading price was 151.95, which was 31.95 higher than the previous day. The implied volatity was 26.78, the open interest changed by 68 which increased total open position to 504

On 16 Dec TRENT was trading at 4108.70. The strike last trading price was 120, which was -4.7 lower than the previous day. The implied volatity was 26.65, the open interest changed by 20 which increased total open position to 437

On 15 Dec TRENT was trading at 4109.00. The strike last trading price was 117, which was -22.75 lower than the previous day. The implied volatity was 26.93, the open interest changed by 57 which increased total open position to 416

On 12 Dec TRENT was trading at 4075.40. The strike last trading price was 144.5, which was -13.3 lower than the previous day. The implied volatity was 26.72, the open interest changed by 11 which increased total open position to 358

On 11 Dec TRENT was trading at 4047.50. The strike last trading price was 150, which was -24.9 lower than the previous day. The implied volatity was 26.97, the open interest changed by 108 which increased total open position to 347

On 10 Dec TRENT was trading at 4018.30. The strike last trading price was 174.9, which was 37.1 higher than the previous day. The implied volatity was 27.05, the open interest changed by 7 which increased total open position to 238

On 9 Dec TRENT was trading at 4085.40. The strike last trading price was 137.8, which was 0.2 higher than the previous day. The implied volatity was 26.34, the open interest changed by 20 which increased total open position to 230

On 8 Dec TRENT was trading at 4090.50. The strike last trading price was 137, which was 43.2 higher than the previous day. The implied volatity was 25.72, the open interest changed by 205 which increased total open position to 208

On 5 Dec TRENT was trading at 4183.10. The strike last trading price was 94.8, which was -0.7 lower than the previous day. The implied volatity was 24.74, the open interest changed by 3 which increased total open position to 3

On 4 Dec TRENT was trading at 4215.80. The strike last trading price was 95.5, which was -9.7 lower than the previous day. The implied volatity was 26.62, the open interest changed by 0 which decreased total open position to 1

On 3 Dec TRENT was trading at 4188.20. The strike last trading price was 105.2, which was -111.55 lower than the previous day. The implied volatity was 26.81, the open interest changed by 1 which increased total open position to 1

On 1 Dec TRENT was trading at 4215.90. The strike last trading price was 216.75, which was 0 lower than the previous day. The implied volatity was 2.93, the open interest changed by 0 which decreased total open position to 0

On 26 Nov TRENT was trading at 4292.40. The strike last trading price was 216.75, which was 0 lower than the previous day. The implied volatity was 3.93, 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