TRENT

Trent Ltd

3972.9 -17.50 (-0.44%)

L: 3951 H: 4009

Back to Option Chain

Historical option data for TRENT
09 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 27-JAN-2026 4300 CE
Delta: 0.14 Vega: 2.00 Theta: -1.79 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	3972.90	18.6 ₹ 1,860	-2.15 -215.00	29.41	4,699 4,69,900	624 62,400	7,375 7,37,500
8 Jan	3990.40	20.2 ₹ 2,020	-11.75 -1175.00	29.53	6,431 6,43,100	723 72,300	6,761 6,76,100
7 Jan	4060.50	32 ₹ 3,200	-4.5 -450.00	27.40	9,230 9,23,000	400 40,000	6,153 6,15,300
6 Jan	4047.60	37.35 ₹ 3,735	-171.65 -17165.00	29.02	22,341 22,34,100	2,099 2,09,900	5,753 5,75,300
5 Jan	4429.80	202.75 ₹ 20,275	5.55 555.00	27.69	2,257 2,25,700	-425 -42,500	3,657 3,65,700
2 Jan	4409.60	194.35 ₹ 19,435	67.5 6750.00	26.21	13,869 13,86,900	-1,819 -1,81,900	4,084 4,08,400
1 Jan	4297.40	125.15 ₹ 12,515	3.9 390.00	24.19	6,575 6,57,500	-12 -1,200	5,904 5,90,400

31 Dec	4279.00	120.5 ₹ 12,050	16 1600.00	25.84	12,488 12,48,800	144 14,400	5,975 5,97,500
30 Dec	4207.70	107 ₹ 10,700	-9.45 -945.00	28.54	6,166 6,16,600	991 99,100	5,858 5,85,800
29 Dec	4226.00	115.7 ₹ 11,570	-37.75 -3775.00	28.41	2,498 2,49,800	473 47,300	4,860 4,86,000
26 Dec	4285.30	149.65 ₹ 14,965	-6.2 -620.00	27.90	4,017 4,01,700	130 13,000	4,391 4,39,100
24 Dec	4289.60	153.9 ₹ 15,390	43.3 4330.00	27.64	4,667 4,66,700	543 54,300	4,245 4,24,500
23 Dec	4189.40	110.9 ₹ 11,090	0.8 80.00	27.96	5,125 5,12,500	2,772 2,77,200	3,659 3,65,900
22 Dec	4206.80	112.3 ₹ 11,230	50.15 5015.00	24.63	2,307 2,30,700	582 58,200	882 88,200
19 Dec	4062.20	61.4 ₹ 6,140	1.9 190.00	25.07	142 14,200	-4 -400	300 30,000
18 Dec	4030.00	59.5 ₹ 5,950	-5.9 -590.00	26.18	190 19,000	76 7,600	308 30,800
17 Dec	4045.20	65.75 ₹ 6,575	-20.45 -2045.00	26.74	188 18,800	84 8,400	229 22,900
16 Dec	4108.70	86.2 ₹ 8,620	-2.85 -285.00	25.73	138 13,800	13 1,300	144 14,400
15 Dec	4109.00	95.15 ₹ 9,515	12.3 1230.00	26.04	98 9,800	26 2,600	127 12,700
12 Dec	4075.40	85 ₹ 8,500	3.85 385.00	26.98	44 4,400	19 1,900	100 10,000
11 Dec	4047.50	81 ₹ 8,100	7.25 725.00	26.29	90 9,000	12 1,200	82 8,200
10 Dec	4018.30	73 ₹ 7,300	-21 -2100.00	27.32	51 5,100	9 900	68 6,800
9 Dec	4085.40	94 ₹ 9,400	11.5 1150.00	26.47	31 3,100	6 600	60 6,000
8 Dec	4090.50	82.5 ₹ 8,250	-47.5 -4750.00	24.36	12 1,200	7 700	55 5,500
5 Dec	4183.10	130 ₹ 13,000	-20 -2000.00	24.59	3 300	1 100	48 4,800
4 Dec	4215.80	150 ₹ 15,000	15 1500.00	25.17	5 500	-1 -100	47 4,700
3 Dec	4188.20	135 ₹ 13,500	-25 -2500.00	23.97	12 1,200	7 700	48 4,800
2 Dec	4226.50	160 ₹ 16,000	-7 -700.00	24.15	21 2,100	17 1,700	40 4,000
1 Dec	4215.90	167 ₹ 16,700	-22.95 -2295.00	26.22	14 1,400	3 300	19 1,900
28 Nov	4250.40	189.95 ₹ 18,995	1.7 170.00	26.01	7 700	2 200	15 1,500
27 Nov	4266.10	188.25 ₹ 18,825	-33.75 -3375.00	24.00	5 500	1 100	10 1,000
26 Nov	4292.40	222 ₹ 22,200	-80.6 -8060.00	27.03	11 1,100	8 800	8 800

For Trent Ltd - strike price 4300 expiring on 27JAN2026

Delta for 4300 CE is 0.14

Historical price for 4300 CE is as follows

On 9 Jan TRENT was trading at 3972.90. The strike last trading price was 18.6, which was -2.15 lower than the previous day. The implied volatity was 29.41, the open interest changed by 624 which increased total open position to 7375

On 8 Jan TRENT was trading at 3990.40. The strike last trading price was 20.2, which was -11.75 lower than the previous day. The implied volatity was 29.53, the open interest changed by 723 which increased total open position to 6761

On 7 Jan TRENT was trading at 4060.50. The strike last trading price was 32, which was -4.5 lower than the previous day. The implied volatity was 27.40, the open interest changed by 400 which increased total open position to 6153

On 6 Jan TRENT was trading at 4047.60. The strike last trading price was 37.35, which was -171.65 lower than the previous day. The implied volatity was 29.02, the open interest changed by 2099 which increased total open position to 5753

On 5 Jan TRENT was trading at 4429.80. The strike last trading price was 202.75, which was 5.55 higher than the previous day. The implied volatity was 27.69, the open interest changed by -425 which decreased total open position to 3657

On 2 Jan TRENT was trading at 4409.60. The strike last trading price was 194.35, which was 67.5 higher than the previous day. The implied volatity was 26.21, the open interest changed by -1819 which decreased total open position to 4084

On 1 Jan TRENT was trading at 4297.40. The strike last trading price was 125.15, which was 3.9 higher than the previous day. The implied volatity was 24.19, the open interest changed by -12 which decreased total open position to 5904

On 31 Dec TRENT was trading at 4279.00. The strike last trading price was 120.5, which was 16 higher than the previous day. The implied volatity was 25.84, the open interest changed by 144 which increased total open position to 5975

On 30 Dec TRENT was trading at 4207.70. The strike last trading price was 107, which was -9.45 lower than the previous day. The implied volatity was 28.54, the open interest changed by 991 which increased total open position to 5858

On 29 Dec TRENT was trading at 4226.00. The strike last trading price was 115.7, which was -37.75 lower than the previous day. The implied volatity was 28.41, the open interest changed by 473 which increased total open position to 4860

On 26 Dec TRENT was trading at 4285.30. The strike last trading price was 149.65, which was -6.2 lower than the previous day. The implied volatity was 27.90, the open interest changed by 130 which increased total open position to 4391

On 24 Dec TRENT was trading at 4289.60. The strike last trading price was 153.9, which was 43.3 higher than the previous day. The implied volatity was 27.64, the open interest changed by 543 which increased total open position to 4245

On 23 Dec TRENT was trading at 4189.40. The strike last trading price was 110.9, which was 0.8 higher than the previous day. The implied volatity was 27.96, the open interest changed by 2772 which increased total open position to 3659

On 22 Dec TRENT was trading at 4206.80. The strike last trading price was 112.3, which was 50.15 higher than the previous day. The implied volatity was 24.63, the open interest changed by 582 which increased total open position to 882

On 19 Dec TRENT was trading at 4062.20. The strike last trading price was 61.4, which was 1.9 higher than the previous day. The implied volatity was 25.07, the open interest changed by -4 which decreased total open position to 300

On 18 Dec TRENT was trading at 4030.00. The strike last trading price was 59.5, which was -5.9 lower than the previous day. The implied volatity was 26.18, the open interest changed by 76 which increased total open position to 308

On 17 Dec TRENT was trading at 4045.20. The strike last trading price was 65.75, which was -20.45 lower than the previous day. The implied volatity was 26.74, the open interest changed by 84 which increased total open position to 229

On 16 Dec TRENT was trading at 4108.70. The strike last trading price was 86.2, which was -2.85 lower than the previous day. The implied volatity was 25.73, the open interest changed by 13 which increased total open position to 144

On 15 Dec TRENT was trading at 4109.00. The strike last trading price was 95.15, which was 12.3 higher than the previous day. The implied volatity was 26.04, the open interest changed by 26 which increased total open position to 127

On 12 Dec TRENT was trading at 4075.40. The strike last trading price was 85, which was 3.85 higher than the previous day. The implied volatity was 26.98, the open interest changed by 19 which increased total open position to 100

On 11 Dec TRENT was trading at 4047.50. The strike last trading price was 81, which was 7.25 higher than the previous day. The implied volatity was 26.29, the open interest changed by 12 which increased total open position to 82

On 10 Dec TRENT was trading at 4018.30. The strike last trading price was 73, which was -21 lower than the previous day. The implied volatity was 27.32, the open interest changed by 9 which increased total open position to 68

On 9 Dec TRENT was trading at 4085.40. The strike last trading price was 94, which was 11.5 higher than the previous day. The implied volatity was 26.47, the open interest changed by 6 which increased total open position to 60

On 8 Dec TRENT was trading at 4090.50. The strike last trading price was 82.5, which was -47.5 lower than the previous day. The implied volatity was 24.36, the open interest changed by 7 which increased total open position to 55

On 5 Dec TRENT was trading at 4183.10. The strike last trading price was 130, which was -20 lower than the previous day. The implied volatity was 24.59, the open interest changed by 1 which increased total open position to 48

On 4 Dec TRENT was trading at 4215.80. The strike last trading price was 150, which was 15 higher than the previous day. The implied volatity was 25.17, the open interest changed by -1 which decreased total open position to 47

On 3 Dec TRENT was trading at 4188.20. The strike last trading price was 135, which was -25 lower than the previous day. The implied volatity was 23.97, the open interest changed by 7 which increased total open position to 48

On 2 Dec TRENT was trading at 4226.50. The strike last trading price was 160, which was -7 lower than the previous day. The implied volatity was 24.15, the open interest changed by 17 which increased total open position to 40

On 1 Dec TRENT was trading at 4215.90. The strike last trading price was 167, which was -22.95 lower than the previous day. The implied volatity was 26.22, the open interest changed by 3 which increased total open position to 19

On 28 Nov TRENT was trading at 4250.40. The strike last trading price was 189.95, which was 1.7 higher than the previous day. The implied volatity was 26.01, the open interest changed by 2 which increased total open position to 15

On 27 Nov TRENT was trading at 4266.10. The strike last trading price was 188.25, which was -33.75 lower than the previous day. The implied volatity was 24.00, the open interest changed by 1 which increased total open position to 10

On 26 Nov TRENT was trading at 4292.40. The strike last trading price was 222, which was -80.6 lower than the previous day. The implied volatity was 27.03, the open interest changed by 8 which increased total open position to 8

TRENT 27JAN2026 4300 PE
Delta: -0.83 Vega: 2.22 Theta: -1.00 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	3972.90	320.7 ₹ 32,070	-1.25 -125.00	32.36	93 9,300	-3 -300	2,614 2,61,400
8 Jan	3990.40	323.2 ₹ 32,320	74.5 7450.00	31.94	64 6,400	-4 -400	2,618 2,61,800
7 Jan	4060.50	247.6 ₹ 24,760	-20.05 -2005.00	27.79	221 22,100	18 1,800	2,621 2,62,100
6 Jan	4047.60	264 ₹ 26,400	203.2 20320.00	31.10	4,365 4,36,500	72 7,200	2,605 2,60,500
5 Jan	4429.80	63 ₹ 6,300	-1.75 -175.00	28.50	2,444 2,44,400	8 800	2,533 2,53,300
2 Jan	4409.60	65.4 ₹ 6,540	-46.35 -4635.00	26.31	5,714 5,71,400	44 4,400	2,523 2,52,300
1 Jan	4297.40	112.55 ₹ 11,255	-13.4 -1340.00	27.70	1,741 1,74,100	-12 -1,200	2,479 2,47,900
31 Dec	4279.00	127 ₹ 12,700	-42.1 -4210.00	28.23	2,688 2,68,800	120 12,000	2,493 2,49,300
30 Dec	4207.70	165.5 ₹ 16,550	-0.95 -95.00	28.84	1,659 1,65,900	495 49,500	2,372 2,37,200
29 Dec	4226.00	166.85 ₹ 16,685	30.85 3085.00	30.39	1,570 1,57,000	232 23,200	1,880 1,88,000
26 Dec	4285.30	140 ₹ 14,000	0.75 75.00	29.46	1,141 1,14,100	111 11,100	1,648 1,64,800
24 Dec	4289.60	142.1 ₹ 14,210	-47.55 -4755.00	29.57	1,574 1,57,400	659 65,900	1,531 1,53,100
23 Dec	4189.40	191.4 ₹ 19,140	16.3 1630.00	28.85	1,097 1,09,700	697 69,700	870 87,000
22 Dec	4206.80	176 ₹ 17,600	-82 -8200.00	29.36	188 18,800	119 11,900	173 17,300
19 Dec	4062.20	258 ₹ 25,800	-27.5 -2750.00	26.40	25 2,500	15 1,500	52 5,200
18 Dec	4030.00	286 ₹ 28,600	10.35 1035.00	27.78	17 1,700	12 1,200	35 3,500
17 Dec	4045.20	277.25 ₹ 27,725	42.25 4225.00	26.70	10 1,000	9 900	22 2,200
16 Dec	4108.70	235 ₹ 23,500	-21.3 -2130.00	27.44	6 600	4 400	12 1,200
15 Dec	4109.00	256.3 ₹ 25,630	-12.7 -1270.00	32.28	7 700	6 600	7 700
12 Dec	4075.40	269 ₹ 26,900	-0.4 -40.00	28.46	1 100	0 0	1 100
11 Dec	4047.50	269.4 ₹ 26,940	-44.35 -4435.00	-	0 0	0 0	1 100
10 Dec	4018.30	269.4 ₹ 26,940	-44.35 -4435.00	-	0 0	0 0	1 100
9 Dec	4085.40	269.4 ₹ 26,940	-44.35 -4435.00	29.44	1 100	0 0	0 0
8 Dec	4090.50	313.75 ₹ 31,375	0 0.00	-	0 0	0 0	0 0
5 Dec	4183.10	313.75 ₹ 31,375	0 0.00	-	0 0	0 0	0 0
4 Dec	4215.80	313.75 ₹ 31,375	0 0.00	-	0 0	0 0	0 0
3 Dec	4188.20	313.75 ₹ 31,375	0 0.00	-	0 0	0 0	0 0
2 Dec	4226.50	313.75 ₹ 31,375	0 0.00	-	0 0	0 0	0 0
1 Dec	4215.90	313.75 ₹ 31,375	0 0.00	-	0 0	0 0	0 0
28 Nov	4250.40	313.75 ₹ 31,375	0 0.00	0.38	0 0	0 0	0 0
27 Nov	4266.10	313.75 ₹ 31,375	0 0.00	0.70	0 0	0 0	0 0
26 Nov	4292.40	313.75 ₹ 31,375	0 0.00	0.95	0 0	0 0	0 0

For Trent Ltd - strike price 4300 expiring on 27JAN2026

Delta for 4300 PE is -0.83

Historical price for 4300 PE is as follows

On 9 Jan TRENT was trading at 3972.90. The strike last trading price was 320.7, which was -1.25 lower than the previous day. The implied volatity was 32.36, the open interest changed by -3 which decreased total open position to 2614

On 8 Jan TRENT was trading at 3990.40. The strike last trading price was 323.2, which was 74.5 higher than the previous day. The implied volatity was 31.94, the open interest changed by -4 which decreased total open position to 2618

On 7 Jan TRENT was trading at 4060.50. The strike last trading price was 247.6, which was -20.05 lower than the previous day. The implied volatity was 27.79, the open interest changed by 18 which increased total open position to 2621

On 6 Jan TRENT was trading at 4047.60. The strike last trading price was 264, which was 203.2 higher than the previous day. The implied volatity was 31.10, the open interest changed by 72 which increased total open position to 2605

On 5 Jan TRENT was trading at 4429.80. The strike last trading price was 63, which was -1.75 lower than the previous day. The implied volatity was 28.50, the open interest changed by 8 which increased total open position to 2533

On 2 Jan TRENT was trading at 4409.60. The strike last trading price was 65.4, which was -46.35 lower than the previous day. The implied volatity was 26.31, the open interest changed by 44 which increased total open position to 2523

On 1 Jan TRENT was trading at 4297.40. The strike last trading price was 112.55, which was -13.4 lower than the previous day. The implied volatity was 27.70, the open interest changed by -12 which decreased total open position to 2479

On 31 Dec TRENT was trading at 4279.00. The strike last trading price was 127, which was -42.1 lower than the previous day. The implied volatity was 28.23, the open interest changed by 120 which increased total open position to 2493

On 30 Dec TRENT was trading at 4207.70. The strike last trading price was 165.5, which was -0.95 lower than the previous day. The implied volatity was 28.84, the open interest changed by 495 which increased total open position to 2372

On 29 Dec TRENT was trading at 4226.00. The strike last trading price was 166.85, which was 30.85 higher than the previous day. The implied volatity was 30.39, the open interest changed by 232 which increased total open position to 1880

On 26 Dec TRENT was trading at 4285.30. The strike last trading price was 140, which was 0.75 higher than the previous day. The implied volatity was 29.46, the open interest changed by 111 which increased total open position to 1648

On 24 Dec TRENT was trading at 4289.60. The strike last trading price was 142.1, which was -47.55 lower than the previous day. The implied volatity was 29.57, the open interest changed by 659 which increased total open position to 1531

On 23 Dec TRENT was trading at 4189.40. The strike last trading price was 191.4, which was 16.3 higher than the previous day. The implied volatity was 28.85, the open interest changed by 697 which increased total open position to 870

On 22 Dec TRENT was trading at 4206.80. The strike last trading price was 176, which was -82 lower than the previous day. The implied volatity was 29.36, the open interest changed by 119 which increased total open position to 173

On 19 Dec TRENT was trading at 4062.20. The strike last trading price was 258, which was -27.5 lower than the previous day. The implied volatity was 26.40, the open interest changed by 15 which increased total open position to 52

On 18 Dec TRENT was trading at 4030.00. The strike last trading price was 286, which was 10.35 higher than the previous day. The implied volatity was 27.78, the open interest changed by 12 which increased total open position to 35

On 17 Dec TRENT was trading at 4045.20. The strike last trading price was 277.25, which was 42.25 higher than the previous day. The implied volatity was 26.70, the open interest changed by 9 which increased total open position to 22

On 16 Dec TRENT was trading at 4108.70. The strike last trading price was 235, which was -21.3 lower than the previous day. The implied volatity was 27.44, the open interest changed by 4 which increased total open position to 12

On 15 Dec TRENT was trading at 4109.00. The strike last trading price was 256.3, which was -12.7 lower than the previous day. The implied volatity was 32.28, the open interest changed by 6 which increased total open position to 7

On 12 Dec TRENT was trading at 4075.40. The strike last trading price was 269, which was -0.4 lower than the previous day. The implied volatity was 28.46, the open interest changed by 0 which decreased total open position to 1

On 11 Dec TRENT was trading at 4047.50. The strike last trading price was 269.4, which was -44.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec TRENT was trading at 4018.30. The strike last trading price was 269.4, which was -44.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec TRENT was trading at 4085.40. The strike last trading price was 269.4, which was -44.35 lower than the previous day. The implied volatity was 29.44, the open interest changed by 0 which decreased total open position to 0

On 8 Dec TRENT was trading at 4090.50. The strike last trading price was 313.75, 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 Dec TRENT was trading at 4183.10. The strike last trading price was 313.75, 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 4 Dec TRENT was trading at 4215.80. The strike last trading price was 313.75, 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 Dec TRENT was trading at 4188.20. The strike last trading price was 313.75, 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 Dec TRENT was trading at 4226.50. The strike last trading price was 313.75, 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 Dec TRENT was trading at 4215.90. The strike last trading price was 313.75, 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 28 Nov TRENT was trading at 4250.40. The strike last trading price was 313.75, which was 0 lower than the previous day. The implied volatity was 0.38, the open interest changed by 0 which decreased total open position to 0

On 27 Nov TRENT was trading at 4266.10. The strike last trading price was 313.75, which was 0 lower than the previous day. The implied volatity was 0.70, 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 313.75, which was 0 lower than the previous day. The implied volatity was 0.95, 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