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 4100 CE
Delta: 0.39 Vega: 2.80 Theta: -3.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	4030.00	44.5 ₹ 4,450	-10.75 -1075.00	23.00	9,878 9,87,800	997 99,700	5,840 5,84,000
17 Dec	4045.20	53.2 ₹ 5,320	-35.7 -3570.00	24.05	9,130 9,13,000	917 91,700	4,842 4,84,200
16 Dec	4108.70	87 ₹ 8,700	-7.65 -765.00	22.76	13,928 13,92,800	379 37,900	3,946 3,94,600
15 Dec	4109.00	101.85 ₹ 10,185	22.65 2265.00	23.86	12,072 12,07,200	270 27,000	3,450 3,45,000
12 Dec	4075.40	75.4 ₹ 7,540	-1.1 -110.00	22.63	7,873 7,87,300	-147 -14,700	3,179 3,17,900
11 Dec	4047.50	80 ₹ 8,000	13 1300.00	23.97	14,353 14,35,300	213 21,300	3,331 3,33,100
10 Dec	4018.30	66 ₹ 6,600	-36.75 -3675.00	25.10	9,632 9,63,200	649 64,900	3,113 3,11,300
9 Dec	4085.40	103.95 ₹ 10,395	-3.3 -330.00	25.64	12,992 12,99,200	1,037 1,03,700	2,460 2,46,000
8 Dec	4090.50	101 ₹ 10,100	-58.85 -5885.00	24.71	4,746 4,74,600	809 80,900	1,399 1,39,900
5 Dec	4183.10	160 ₹ 16,000	-29.05 -2905.00	22.42	700 70,000	91 9,100	596 59,600
4 Dec	4215.80	185.95 ₹ 18,595	15.55 1555.00	23.05	573 57,300	-56 -5,600	505 50,500
3 Dec	4188.20	171.35 ₹ 17,135	-36.2 -3620.00	22.14	936 93,600	241 24,100	566 56,600
2 Dec	4226.50	208.35 ₹ 20,835	5.25 525.00	22.86	218 21,800	46 4,600	324 32,400
1 Dec	4215.90	200.05 ₹ 20,005	-32.35 -3235.00	23.33	204 20,400	35 3,500	278 27,800
28 Nov	4250.40	230.85 ₹ 23,085	-15.75 -1575.00	23.11	130 13,000	34 3,400	245 24,500
27 Nov	4266.10	248 ₹ 24,800	-24.2 -2420.00	23.19	124 12,400	63 6,300	211 21,100
26 Nov	4292.40	272.25 ₹ 27,225	39.9 3990.00	24.99	82 8,200	17 1,700	147 14,700

25 Nov	4243.90	234 ₹ 23,400	-53 -5300.00	23.17	134 13,400	25 2,500	131 13,100
24 Nov	4310.90	287 ₹ 28,700	-473.6 -47360.00	23.38	143 14,300	106 10,600	106 10,600
21 Nov	4359.10	760.6 ₹ 76,060	0 0.00	-	0 0	0 0	0 0
20 Nov	4388.90	760.6 ₹ 76,060	0 0.00	-	0 0	0 0	0 0
19 Nov	4358.90	760.6 ₹ 76,060	0 0.00	-	0 0	0 0	0 0
18 Nov	4374.00	760.6 ₹ 76,060	0 0.00	-	0 0	0 0	0 0
17 Nov	4404.60	760.6 ₹ 76,060	0 0.00	-	0 0	0 0	0 0
14 Nov	4391.20	760.6 ₹ 76,060	0 0.00	-	0 0	0 0	0 0
13 Nov	4326.40	760.6 ₹ 76,060	0 0.00	-	0 0	0 0	0 0
12 Nov	4375.80	760.6 ₹ 76,060	0 0.00	-	0 0	0 0	0 0
11 Nov	4315.80	760.6 ₹ 76,060	0 0.00	-	0 0	0 0	0 0
10 Nov	4283.70	760.6 ₹ 76,060	0 0.00	-	0 0	0 0	0 0

For Trent Ltd - strike price 4100 expiring on 30DEC2025

Delta for 4100 CE is 0.39

Historical price for 4100 CE is as follows

On 18 Dec TRENT was trading at 4030.00. The strike last trading price was 44.5, which was -10.75 lower than the previous day. The implied volatity was 23.00, the open interest changed by 997 which increased total open position to 5840

On 17 Dec TRENT was trading at 4045.20. The strike last trading price was 53.2, which was -35.7 lower than the previous day. The implied volatity was 24.05, the open interest changed by 917 which increased total open position to 4842

On 16 Dec TRENT was trading at 4108.70. The strike last trading price was 87, which was -7.65 lower than the previous day. The implied volatity was 22.76, the open interest changed by 379 which increased total open position to 3946

On 15 Dec TRENT was trading at 4109.00. The strike last trading price was 101.85, which was 22.65 higher than the previous day. The implied volatity was 23.86, the open interest changed by 270 which increased total open position to 3450

On 12 Dec TRENT was trading at 4075.40. The strike last trading price was 75.4, which was -1.1 lower than the previous day. The implied volatity was 22.63, the open interest changed by -147 which decreased total open position to 3179

On 11 Dec TRENT was trading at 4047.50. The strike last trading price was 80, which was 13 higher than the previous day. The implied volatity was 23.97, the open interest changed by 213 which increased total open position to 3331

On 10 Dec TRENT was trading at 4018.30. The strike last trading price was 66, which was -36.75 lower than the previous day. The implied volatity was 25.10, the open interest changed by 649 which increased total open position to 3113

On 9 Dec TRENT was trading at 4085.40. The strike last trading price was 103.95, which was -3.3 lower than the previous day. The implied volatity was 25.64, the open interest changed by 1037 which increased total open position to 2460

On 8 Dec TRENT was trading at 4090.50. The strike last trading price was 101, which was -58.85 lower than the previous day. The implied volatity was 24.71, the open interest changed by 809 which increased total open position to 1399

On 5 Dec TRENT was trading at 4183.10. The strike last trading price was 160, which was -29.05 lower than the previous day. The implied volatity was 22.42, the open interest changed by 91 which increased total open position to 596

On 4 Dec TRENT was trading at 4215.80. The strike last trading price was 185.95, which was 15.55 higher than the previous day. The implied volatity was 23.05, the open interest changed by -56 which decreased total open position to 505

On 3 Dec TRENT was trading at 4188.20. The strike last trading price was 171.35, which was -36.2 lower than the previous day. The implied volatity was 22.14, the open interest changed by 241 which increased total open position to 566

On 2 Dec TRENT was trading at 4226.50. The strike last trading price was 208.35, which was 5.25 higher than the previous day. The implied volatity was 22.86, the open interest changed by 46 which increased total open position to 324

On 1 Dec TRENT was trading at 4215.90. The strike last trading price was 200.05, which was -32.35 lower than the previous day. The implied volatity was 23.33, the open interest changed by 35 which increased total open position to 278

On 28 Nov TRENT was trading at 4250.40. The strike last trading price was 230.85, which was -15.75 lower than the previous day. The implied volatity was 23.11, the open interest changed by 34 which increased total open position to 245

On 27 Nov TRENT was trading at 4266.10. The strike last trading price was 248, which was -24.2 lower than the previous day. The implied volatity was 23.19, the open interest changed by 63 which increased total open position to 211

On 26 Nov TRENT was trading at 4292.40. The strike last trading price was 272.25, which was 39.9 higher than the previous day. The implied volatity was 24.99, the open interest changed by 17 which increased total open position to 147

On 25 Nov TRENT was trading at 4243.90. The strike last trading price was 234, which was -53 lower than the previous day. The implied volatity was 23.17, the open interest changed by 25 which increased total open position to 131

On 24 Nov TRENT was trading at 4310.90. The strike last trading price was 287, which was -473.6 lower than the previous day. The implied volatity was 23.38, the open interest changed by 106 which increased total open position to 106

On 21 Nov TRENT was trading at 4359.10. The strike last trading price was 760.6, 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 760.6, 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 760.6, 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 18 Nov TRENT was trading at 4374.00. The strike last trading price was 760.6, 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 17 Nov TRENT was trading at 4404.60. The strike last trading price was 760.6, 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 14 Nov TRENT was trading at 4391.20. The strike last trading price was 760.6, 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 13 Nov TRENT was trading at 4326.40. The strike last trading price was 760.6, 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 12 Nov TRENT was trading at 4375.80. The strike last trading price was 760.6, 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 11 Nov TRENT was trading at 4315.80. The strike last trading price was 760.6, 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 10 Nov TRENT was trading at 4283.70. The strike last trading price was 760.6, 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 4100 PE
Delta: -0.61 Vega: 2.81 Theta: -2.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	4030.00	99.6 ₹ 9,960	3.05 305.00	23.91	1,617 1,61,700	-47 -4,700	2,918 2,91,800
17 Dec	4045.20	101.85 ₹ 10,185	35.6 3560.00	25.24	6,767 6,76,700	-228 -22,800	2,957 2,95,700
16 Dec	4108.70	65.65 ₹ 6,565	-2.45 -245.00	24.45	3,179 3,17,900	58 5,800	3,192 3,19,200
15 Dec	4109.00	64.8 ₹ 6,480	-26.35 -2635.00	25.33	3,004 3,00,400	395 39,500	3,072 3,07,200
12 Dec	4075.40	94.2 ₹ 9,420	-12.85 -1285.00	24.29	2,111 2,11,100	50 5,000	2,680 2,68,000
11 Dec	4047.50	105.05 ₹ 10,505	-33 -3300.00	25.19	3,675 3,67,500	59 5,900	2,644 2,64,400
10 Dec	4018.30	141.95 ₹ 14,195	49.1 4910.00	28.21	3,415 3,41,500	-190 -19,000	2,589 2,58,900
9 Dec	4085.40	90.25 ₹ 9,025	-2.95 -295.00	24.08	7,225 7,22,500	404 40,400	2,772 2,77,200
8 Dec	4090.50	98.9 ₹ 9,890	45.8 4580.00	25.34	5,780 5,78,000	714 71,400	2,481 2,48,100
5 Dec	4183.10	54.3 ₹ 5,430	5.75 575.00	23.00	1,818 1,81,800	14 1,400	1,767 1,76,700
4 Dec	4215.80	49.4 ₹ 4,940	-12.5 -1250.00	23.72	1,418 1,41,800	74 7,400	1,756 1,75,600
3 Dec	4188.20	60.75 ₹ 6,075	10.65 1065.00	24.77	2,545 2,54,500	191 19,100	1,685 1,68,500
2 Dec	4226.50	48.95 ₹ 4,895	-6.3 -630.00	24.69	1,270 1,27,000	79 7,900	1,501 1,50,100
1 Dec	4215.90	57.75 ₹ 5,775	6.8 680.00	25.35	1,411 1,41,100	60 6,000	1,428 1,42,800
28 Nov	4250.40	50.05 ₹ 5,005	1.45 145.00	24.73	1,019 1,01,900	138 13,800	1,369 1,36,900
27 Nov	4266.10	47.4 ₹ 4,740	-0.15 -15.00	24.94	1,727 1,72,700	99 9,900	1,258 1,25,800
26 Nov	4292.40	47.25 ₹ 4,725	-18.3 -1830.00	25.75	1,464 1,46,400	106 10,600	1,160 1,16,000
25 Nov	4243.90	65.2 ₹ 6,520	14.4 1440.00	27.04	2,251 2,25,100	518 51,800	1,057 1,05,700
24 Nov	4310.90	51.2 ₹ 5,120	7.7 770.00	27.30	780 78,000	252 25,200	537 53,700
21 Nov	4359.10	43.5 ₹ 4,350	3.3 330.00	27.27	267 26,700	96 9,600	281 28,100
20 Nov	4388.90	39.4 ₹ 3,940	-4.75 -475.00	27.55	168 16,800	18 1,800	184 18,400
19 Nov	4358.90	45 ₹ 4,500	-1.45 -145.00	26.52	107 10,700	25 2,500	165 16,500
18 Nov	4374.00	47.6 ₹ 4,760	5.35 535.00	27.70	51 5,100	9 900	140 14,000
17 Nov	4404.60	42.65 ₹ 4,265	-9.85 -985.00	27.70	114 11,400	74 7,400	129 12,900
14 Nov	4391.20	48 ₹ 4,800	-19.5 -1950.00	27.84	14 1,400	9 900	55 5,500
13 Nov	4326.40	66.95 ₹ 6,695	5.9 590.00	29.41	27 2,700	12 1,200	46 4,600
12 Nov	4375.80	61.05 ₹ 6,105	-13.1 -1310.00	29.31	37 3,700	12 1,200	33 3,300
11 Nov	4315.80	74.5 ₹ 7,450	-19.05 -1905.00	29.11	23 2,300	4 400	16 1,600
10 Nov	4283.70	93.55 ₹ 9,355	1.35 135.00	30.90	20 2,000	12 1,200	12 1,200

For Trent Ltd - strike price 4100 expiring on 30DEC2025

Delta for 4100 PE is -0.61

Historical price for 4100 PE is as follows

On 18 Dec TRENT was trading at 4030.00. The strike last trading price was 99.6, which was 3.05 higher than the previous day. The implied volatity was 23.91, the open interest changed by -47 which decreased total open position to 2918

On 17 Dec TRENT was trading at 4045.20. The strike last trading price was 101.85, which was 35.6 higher than the previous day. The implied volatity was 25.24, the open interest changed by -228 which decreased total open position to 2957

On 16 Dec TRENT was trading at 4108.70. The strike last trading price was 65.65, which was -2.45 lower than the previous day. The implied volatity was 24.45, the open interest changed by 58 which increased total open position to 3192

On 15 Dec TRENT was trading at 4109.00. The strike last trading price was 64.8, which was -26.35 lower than the previous day. The implied volatity was 25.33, the open interest changed by 395 which increased total open position to 3072

On 12 Dec TRENT was trading at 4075.40. The strike last trading price was 94.2, which was -12.85 lower than the previous day. The implied volatity was 24.29, the open interest changed by 50 which increased total open position to 2680

On 11 Dec TRENT was trading at 4047.50. The strike last trading price was 105.05, which was -33 lower than the previous day. The implied volatity was 25.19, the open interest changed by 59 which increased total open position to 2644

On 10 Dec TRENT was trading at 4018.30. The strike last trading price was 141.95, which was 49.1 higher than the previous day. The implied volatity was 28.21, the open interest changed by -190 which decreased total open position to 2589

On 9 Dec TRENT was trading at 4085.40. The strike last trading price was 90.25, which was -2.95 lower than the previous day. The implied volatity was 24.08, the open interest changed by 404 which increased total open position to 2772

On 8 Dec TRENT was trading at 4090.50. The strike last trading price was 98.9, which was 45.8 higher than the previous day. The implied volatity was 25.34, the open interest changed by 714 which increased total open position to 2481

On 5 Dec TRENT was trading at 4183.10. The strike last trading price was 54.3, which was 5.75 higher than the previous day. The implied volatity was 23.00, the open interest changed by 14 which increased total open position to 1767

On 4 Dec TRENT was trading at 4215.80. The strike last trading price was 49.4, which was -12.5 lower than the previous day. The implied volatity was 23.72, the open interest changed by 74 which increased total open position to 1756

On 3 Dec TRENT was trading at 4188.20. The strike last trading price was 60.75, which was 10.65 higher than the previous day. The implied volatity was 24.77, the open interest changed by 191 which increased total open position to 1685

On 2 Dec TRENT was trading at 4226.50. The strike last trading price was 48.95, which was -6.3 lower than the previous day. The implied volatity was 24.69, the open interest changed by 79 which increased total open position to 1501

On 1 Dec TRENT was trading at 4215.90. The strike last trading price was 57.75, which was 6.8 higher than the previous day. The implied volatity was 25.35, the open interest changed by 60 which increased total open position to 1428

On 28 Nov TRENT was trading at 4250.40. The strike last trading price was 50.05, which was 1.45 higher than the previous day. The implied volatity was 24.73, the open interest changed by 138 which increased total open position to 1369

On 27 Nov TRENT was trading at 4266.10. The strike last trading price was 47.4, which was -0.15 lower than the previous day. The implied volatity was 24.94, the open interest changed by 99 which increased total open position to 1258

On 26 Nov TRENT was trading at 4292.40. The strike last trading price was 47.25, which was -18.3 lower than the previous day. The implied volatity was 25.75, the open interest changed by 106 which increased total open position to 1160

On 25 Nov TRENT was trading at 4243.90. The strike last trading price was 65.2, which was 14.4 higher than the previous day. The implied volatity was 27.04, the open interest changed by 518 which increased total open position to 1057

On 24 Nov TRENT was trading at 4310.90. The strike last trading price was 51.2, which was 7.7 higher than the previous day. The implied volatity was 27.30, the open interest changed by 252 which increased total open position to 537

On 21 Nov TRENT was trading at 4359.10. The strike last trading price was 43.5, which was 3.3 higher than the previous day. The implied volatity was 27.27, the open interest changed by 96 which increased total open position to 281

On 20 Nov TRENT was trading at 4388.90. The strike last trading price was 39.4, which was -4.75 lower than the previous day. The implied volatity was 27.55, the open interest changed by 18 which increased total open position to 184

On 19 Nov TRENT was trading at 4358.90. The strike last trading price was 45, which was -1.45 lower than the previous day. The implied volatity was 26.52, the open interest changed by 25 which increased total open position to 165

On 18 Nov TRENT was trading at 4374.00. The strike last trading price was 47.6, which was 5.35 higher than the previous day. The implied volatity was 27.70, the open interest changed by 9 which increased total open position to 140

On 17 Nov TRENT was trading at 4404.60. The strike last trading price was 42.65, which was -9.85 lower than the previous day. The implied volatity was 27.70, the open interest changed by 74 which increased total open position to 129

On 14 Nov TRENT was trading at 4391.20. The strike last trading price was 48, which was -19.5 lower than the previous day. The implied volatity was 27.84, the open interest changed by 9 which increased total open position to 55

On 13 Nov TRENT was trading at 4326.40. The strike last trading price was 66.95, which was 5.9 higher than the previous day. The implied volatity was 29.41, the open interest changed by 12 which increased total open position to 46

On 12 Nov TRENT was trading at 4375.80. The strike last trading price was 61.05, which was -13.1 lower than the previous day. The implied volatity was 29.31, the open interest changed by 12 which increased total open position to 33

On 11 Nov TRENT was trading at 4315.80. The strike last trading price was 74.5, which was -19.05 lower than the previous day. The implied volatity was 29.11, the open interest changed by 4 which increased total open position to 16

On 10 Nov TRENT was trading at 4283.70. The strike last trading price was 93.55, which was 1.35 higher than the previous day. The implied volatity was 30.90, the open interest changed by 12 which increased total open position to 12

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