TRENT

Trent Ltd

4045.2 -63.50 (-1.55%)

L: 4036 H: 4119.9

Back to Option Chain

Historical option data for TRENT
17 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 30-DEC-2025 4300 CE
Delta: 0.14 Vega: 1.69 Theta: -1.97 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	4045.20	14.8 ₹ 1,480	-11.15 -1115.00	28.03	6,267 6,26,700	585 58,500	9,600 9,60,000
16 Dec	4108.70	25.05 ₹ 2,505	-3.7 -370.00	25.87	6,583 6,58,300	-68 -6,800	9,021 9,02,100
15 Dec	4109.00	30.5 ₹ 3,050	5 500.00	25.77	6,504 6,50,400	-150 -15,000	9,356 9,35,600
12 Dec	4075.40	24.5 ₹ 2,450	-2.05 -205.00	25.76	5,679 5,67,900	292 29,200	9,502 9,50,200
11 Dec	4047.50	27.2 ₹ 2,720	3.15 315.00	26.88	13,744 13,74,400	195 19,500	9,207 9,20,700
10 Dec	4018.30	24 ₹ 2,400	-12.95 -1295.00	28.03	7,255 7,25,500	619 61,900	9,011 9,01,100
9 Dec	4085.40	36.65 ₹ 3,665	-1.9 -190.00	26.49	11,276 11,27,600	614 61,400	8,418 8,41,800
8 Dec	4090.50	36.55 ₹ 3,655	-23.85 -2385.00	26.09	10,054 10,05,400	2,566 2,56,600	7,810 7,81,000
5 Dec	4183.10	60.95 ₹ 6,095	-17.1 -1710.00	22.62	4,381 4,38,100	487 48,700	5,291 5,29,100
4 Dec	4215.80	75.1 ₹ 7,510	5.5 550.00	22.62	3,954 3,95,400	-332 -33,200	4,817 4,81,700
3 Dec	4188.20	70.15 ₹ 7,015	-21.75 -2175.00	22.73	5,725 5,72,500	819 81,900	5,157 5,15,700
2 Dec	4226.50	92.9 ₹ 9,290	2.5 250.00	23.04	5,151 5,15,100	111 11,100	4,350 4,35,000
1 Dec	4215.90	90 ₹ 9,000	-20.45 -2045.00	23.56	5,779 5,77,900	514 51,400	4,239 4,23,900
28 Nov	4250.40	109 ₹ 10,900	-10.55 -1055.00	22.54	5,068 5,06,800	464 46,400	3,737 3,73,700
27 Nov	4266.10	120.5 ₹ 12,050	-18.55 -1855.00	22.63	5,294 5,29,400	936 93,600	3,277 3,27,700
26 Nov	4292.40	138.05 ₹ 13,805	23.4 2340.00	23.55	9,689 9,68,900	-277 -27,700	2,342 2,34,200
25 Nov	4243.90	116 ₹ 11,600	-36.5 -3650.00	23.25	5,630 5,63,000	1,425 1,42,500	2,611 2,61,100
24 Nov	4310.90	150.05 ₹ 15,005	-42.75 -4275.00	22.66	1,887 1,88,700	470 47,000	1,179 1,17,900
21 Nov	4359.10	195 ₹ 19,500	-23 -2300.00	23.68	690 69,000	99 9,900	710 71,000
20 Nov	4388.90	221.65 ₹ 22,165	21.7 2170.00	24.03	555 55,500	4 400	612 61,200
19 Nov	4358.90	198.15 ₹ 19,815	-18.7 -1870.00	24.77	542 54,200	230 23,000	609 60,900

18 Nov	4374.00	215 ₹ 21,500	-26.3 -2630.00	25.47	275 27,500	90 9,000	376 37,600
17 Nov	4404.60	242.95 ₹ 24,295	7.85 785.00	26.30	184 18,400	-30 -3,000	285 28,500
14 Nov	4391.20	236 ₹ 23,600	33.15 3315.00	24.87	185 18,500	64 6,400	321 32,100
13 Nov	4326.40	214.1 ₹ 21,410	-22.9 -2290.00	26.20	253 25,300	-39 -3,900	260 26,000
12 Nov	4375.80	235 ₹ 23,500	23.1 2310.00	26.27	386 38,600	11 1,100	302 30,200
11 Nov	4315.80	209 ₹ 20,900	3.15 315.00	27.27	330 33,000	13 1,300	292 29,200
10 Nov	4283.70	206.85 ₹ 20,685	-409.7 -40970.00	29.38	507 50,700	273 27,300	273 27,300

For Trent Ltd - strike price 4300 expiring on 30DEC2025

Delta for 4300 CE is 0.14

Historical price for 4300 CE is as follows

On 17 Dec TRENT was trading at 4045.20. The strike last trading price was 14.8, which was -11.15 lower than the previous day. The implied volatity was 28.03, the open interest changed by 585 which increased total open position to 9600

On 16 Dec TRENT was trading at 4108.70. The strike last trading price was 25.05, which was -3.7 lower than the previous day. The implied volatity was 25.87, the open interest changed by -68 which decreased total open position to 9021

On 15 Dec TRENT was trading at 4109.00. The strike last trading price was 30.5, which was 5 higher than the previous day. The implied volatity was 25.77, the open interest changed by -150 which decreased total open position to 9356

On 12 Dec TRENT was trading at 4075.40. The strike last trading price was 24.5, which was -2.05 lower than the previous day. The implied volatity was 25.76, the open interest changed by 292 which increased total open position to 9502

On 11 Dec TRENT was trading at 4047.50. The strike last trading price was 27.2, which was 3.15 higher than the previous day. The implied volatity was 26.88, the open interest changed by 195 which increased total open position to 9207

On 10 Dec TRENT was trading at 4018.30. The strike last trading price was 24, which was -12.95 lower than the previous day. The implied volatity was 28.03, the open interest changed by 619 which increased total open position to 9011

On 9 Dec TRENT was trading at 4085.40. The strike last trading price was 36.65, which was -1.9 lower than the previous day. The implied volatity was 26.49, the open interest changed by 614 which increased total open position to 8418

On 8 Dec TRENT was trading at 4090.50. The strike last trading price was 36.55, which was -23.85 lower than the previous day. The implied volatity was 26.09, the open interest changed by 2566 which increased total open position to 7810

On 5 Dec TRENT was trading at 4183.10. The strike last trading price was 60.95, which was -17.1 lower than the previous day. The implied volatity was 22.62, the open interest changed by 487 which increased total open position to 5291

On 4 Dec TRENT was trading at 4215.80. The strike last trading price was 75.1, which was 5.5 higher than the previous day. The implied volatity was 22.62, the open interest changed by -332 which decreased total open position to 4817

On 3 Dec TRENT was trading at 4188.20. The strike last trading price was 70.15, which was -21.75 lower than the previous day. The implied volatity was 22.73, the open interest changed by 819 which increased total open position to 5157

On 2 Dec TRENT was trading at 4226.50. The strike last trading price was 92.9, which was 2.5 higher than the previous day. The implied volatity was 23.04, the open interest changed by 111 which increased total open position to 4350

On 1 Dec TRENT was trading at 4215.90. The strike last trading price was 90, which was -20.45 lower than the previous day. The implied volatity was 23.56, the open interest changed by 514 which increased total open position to 4239

On 28 Nov TRENT was trading at 4250.40. The strike last trading price was 109, which was -10.55 lower than the previous day. The implied volatity was 22.54, the open interest changed by 464 which increased total open position to 3737

On 27 Nov TRENT was trading at 4266.10. The strike last trading price was 120.5, which was -18.55 lower than the previous day. The implied volatity was 22.63, the open interest changed by 936 which increased total open position to 3277

On 26 Nov TRENT was trading at 4292.40. The strike last trading price was 138.05, which was 23.4 higher than the previous day. The implied volatity was 23.55, the open interest changed by -277 which decreased total open position to 2342

On 25 Nov TRENT was trading at 4243.90. The strike last trading price was 116, which was -36.5 lower than the previous day. The implied volatity was 23.25, the open interest changed by 1425 which increased total open position to 2611

On 24 Nov TRENT was trading at 4310.90. The strike last trading price was 150.05, which was -42.75 lower than the previous day. The implied volatity was 22.66, the open interest changed by 470 which increased total open position to 1179

On 21 Nov TRENT was trading at 4359.10. The strike last trading price was 195, which was -23 lower than the previous day. The implied volatity was 23.68, the open interest changed by 99 which increased total open position to 710

On 20 Nov TRENT was trading at 4388.90. The strike last trading price was 221.65, which was 21.7 higher than the previous day. The implied volatity was 24.03, the open interest changed by 4 which increased total open position to 612

On 19 Nov TRENT was trading at 4358.90. The strike last trading price was 198.15, which was -18.7 lower than the previous day. The implied volatity was 24.77, the open interest changed by 230 which increased total open position to 609

On 18 Nov TRENT was trading at 4374.00. The strike last trading price was 215, which was -26.3 lower than the previous day. The implied volatity was 25.47, the open interest changed by 90 which increased total open position to 376

On 17 Nov TRENT was trading at 4404.60. The strike last trading price was 242.95, which was 7.85 higher than the previous day. The implied volatity was 26.30, the open interest changed by -30 which decreased total open position to 285

On 14 Nov TRENT was trading at 4391.20. The strike last trading price was 236, which was 33.15 higher than the previous day. The implied volatity was 24.87, the open interest changed by 64 which increased total open position to 321

On 13 Nov TRENT was trading at 4326.40. The strike last trading price was 214.1, which was -22.9 lower than the previous day. The implied volatity was 26.20, the open interest changed by -39 which decreased total open position to 260

On 12 Nov TRENT was trading at 4375.80. The strike last trading price was 235, which was 23.1 higher than the previous day. The implied volatity was 26.27, the open interest changed by 11 which increased total open position to 302

On 11 Nov TRENT was trading at 4315.80. The strike last trading price was 209, which was 3.15 higher than the previous day. The implied volatity was 27.27, the open interest changed by 13 which increased total open position to 292

On 10 Nov TRENT was trading at 4283.70. The strike last trading price was 206.85, which was -409.7 lower than the previous day. The implied volatity was 29.38, the open interest changed by 273 which increased total open position to 273

TRENT 30DEC2025 4300 PE
Delta: -0.87 Vega: 1.64 Theta: -0.69 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	4045.20	258 ₹ 25,800	56.85 5685.00	27.31	96 9,600	-24 -2,400	2,894 2,89,400
16 Dec	4108.70	202.9 ₹ 20,290	-3 -300.00	28.07	103 10,300	3 300	2,919 2,91,900
15 Dec	4109.00	193 ₹ 19,300	-43.8 -4380.00	27.69	203 20,300	-1 -100	2,919 2,91,900
12 Dec	4075.40	242.65 ₹ 24,265	-17.7 -1770.00	28.20	156 15,600	-3 -300	2,920 2,92,000
11 Dec	4047.50	250.35 ₹ 25,035	-41.55 -4155.00	28.78	699 69,900	-200 -20,000	2,925 2,92,500
10 Dec	4018.30	298.8 ₹ 29,880	73.2 7320.00	32.42	292 29,200	-13 -1,300	3,125 3,12,500
9 Dec	4085.40	220.9 ₹ 22,090	-2.2 -220.00	24.17	657 65,700	-50 -5,000	3,141 3,14,100
8 Dec	4090.50	230.05 ₹ 23,005	80.15 8015.00	25.88	1,494 1,49,400	-46 -4,600	3,199 3,19,900
5 Dec	4183.10	152.6 ₹ 15,260	15.95 1595.00	22.87	600 60,000	19 1,900	3,249 3,24,900
4 Dec	4215.80	136.85 ₹ 13,685	-21.9 -2190.00	23.14	796 79,600	-25 -2,500	3,232 3,23,200
3 Dec	4188.20	156.9 ₹ 15,690	22.45 2245.00	24.87	1,184 1,18,400	-84 -8,400	3,402 3,40,200
2 Dec	4226.50	132 ₹ 13,200	-10.05 -1005.00	24.53	820 82,000	-49 -4,900	3,489 3,48,900
1 Dec	4215.90	146 ₹ 14,600	20.1 2010.00	25.27	1,988 1,98,800	-155 -15,500	3,626 3,62,600
28 Nov	4250.40	126.7 ₹ 12,670	5.8 580.00	24.31	2,437 2,43,700	531 53,100	3,857 3,85,700
27 Nov	4266.10	119 ₹ 11,900	4.85 485.00	24.16	2,874 2,87,400	253 25,300	3,327 3,32,700
26 Nov	4292.40	114.25 ₹ 11,425	-30.3 -3030.00	24.72	4,740 4,74,000	118 11,800	3,073 3,07,300
25 Nov	4243.90	144 ₹ 14,400	28.9 2890.00	26.21	4,693 4,69,300	1,179 1,17,900	2,954 2,95,400
24 Nov	4310.90	115.9 ₹ 11,590	18.5 1850.00	26.26	2,464 2,46,400	719 71,900	1,770 1,77,000
21 Nov	4359.10	96.65 ₹ 9,665	5.95 595.00	25.80	554 55,400	159 15,900	1,047 1,04,700
20 Nov	4388.90	90 ₹ 9,000	-10.05 -1005.00	26.54	518 51,800	21 2,100	886 88,600
19 Nov	4358.90	102.25 ₹ 10,225	-1.2 -120.00	25.56	699 69,900	147 14,700	865 86,500
18 Nov	4374.00	105.5 ₹ 10,550	10.45 1045.00	27.03	120 12,000	20 2,000	719 71,900
17 Nov	4404.60	95.45 ₹ 9,545	-10.75 -1075.00	27.00	219 21,900	49 4,900	692 69,200
14 Nov	4391.20	105 ₹ 10,500	-27.5 -2750.00	27.47	83 8,300	-11 -1,100	643 64,300
13 Nov	4326.40	129.85 ₹ 12,985	13.55 1355.00	28.33	157 15,700	14 1,400	652 65,200
12 Nov	4375.80	116.35 ₹ 11,635	-25.75 -2575.00	27.70	630 63,000	203 20,300	639 63,900
11 Nov	4315.80	142.35 ₹ 14,235	-26.1 -2610.00	28.17	193 19,300	-81 -8,100	437 43,700
10 Nov	4283.70	165.65 ₹ 16,565	64.8 6480.00	29.59	933 93,300	517 51,700	518 51,800

For Trent Ltd - strike price 4300 expiring on 30DEC2025

Delta for 4300 PE is -0.87

Historical price for 4300 PE is as follows

On 17 Dec TRENT was trading at 4045.20. The strike last trading price was 258, which was 56.85 higher than the previous day. The implied volatity was 27.31, the open interest changed by -24 which decreased total open position to 2894

On 16 Dec TRENT was trading at 4108.70. The strike last trading price was 202.9, which was -3 lower than the previous day. The implied volatity was 28.07, the open interest changed by 3 which increased total open position to 2919

On 15 Dec TRENT was trading at 4109.00. The strike last trading price was 193, which was -43.8 lower than the previous day. The implied volatity was 27.69, the open interest changed by -1 which decreased total open position to 2919

On 12 Dec TRENT was trading at 4075.40. The strike last trading price was 242.65, which was -17.7 lower than the previous day. The implied volatity was 28.20, the open interest changed by -3 which decreased total open position to 2920

On 11 Dec TRENT was trading at 4047.50. The strike last trading price was 250.35, which was -41.55 lower than the previous day. The implied volatity was 28.78, the open interest changed by -200 which decreased total open position to 2925

On 10 Dec TRENT was trading at 4018.30. The strike last trading price was 298.8, which was 73.2 higher than the previous day. The implied volatity was 32.42, the open interest changed by -13 which decreased total open position to 3125

On 9 Dec TRENT was trading at 4085.40. The strike last trading price was 220.9, which was -2.2 lower than the previous day. The implied volatity was 24.17, the open interest changed by -50 which decreased total open position to 3141

On 8 Dec TRENT was trading at 4090.50. The strike last trading price was 230.05, which was 80.15 higher than the previous day. The implied volatity was 25.88, the open interest changed by -46 which decreased total open position to 3199

On 5 Dec TRENT was trading at 4183.10. The strike last trading price was 152.6, which was 15.95 higher than the previous day. The implied volatity was 22.87, the open interest changed by 19 which increased total open position to 3249

On 4 Dec TRENT was trading at 4215.80. The strike last trading price was 136.85, which was -21.9 lower than the previous day. The implied volatity was 23.14, the open interest changed by -25 which decreased total open position to 3232

On 3 Dec TRENT was trading at 4188.20. The strike last trading price was 156.9, which was 22.45 higher than the previous day. The implied volatity was 24.87, the open interest changed by -84 which decreased total open position to 3402

On 2 Dec TRENT was trading at 4226.50. The strike last trading price was 132, which was -10.05 lower than the previous day. The implied volatity was 24.53, the open interest changed by -49 which decreased total open position to 3489

On 1 Dec TRENT was trading at 4215.90. The strike last trading price was 146, which was 20.1 higher than the previous day. The implied volatity was 25.27, the open interest changed by -155 which decreased total open position to 3626

On 28 Nov TRENT was trading at 4250.40. The strike last trading price was 126.7, which was 5.8 higher than the previous day. The implied volatity was 24.31, the open interest changed by 531 which increased total open position to 3857

On 27 Nov TRENT was trading at 4266.10. The strike last trading price was 119, which was 4.85 higher than the previous day. The implied volatity was 24.16, the open interest changed by 253 which increased total open position to 3327

On 26 Nov TRENT was trading at 4292.40. The strike last trading price was 114.25, which was -30.3 lower than the previous day. The implied volatity was 24.72, the open interest changed by 118 which increased total open position to 3073

On 25 Nov TRENT was trading at 4243.90. The strike last trading price was 144, which was 28.9 higher than the previous day. The implied volatity was 26.21, the open interest changed by 1179 which increased total open position to 2954

On 24 Nov TRENT was trading at 4310.90. The strike last trading price was 115.9, which was 18.5 higher than the previous day. The implied volatity was 26.26, the open interest changed by 719 which increased total open position to 1770

On 21 Nov TRENT was trading at 4359.10. The strike last trading price was 96.65, which was 5.95 higher than the previous day. The implied volatity was 25.80, the open interest changed by 159 which increased total open position to 1047

On 20 Nov TRENT was trading at 4388.90. The strike last trading price was 90, which was -10.05 lower than the previous day. The implied volatity was 26.54, the open interest changed by 21 which increased total open position to 886

On 19 Nov TRENT was trading at 4358.90. The strike last trading price was 102.25, which was -1.2 lower than the previous day. The implied volatity was 25.56, the open interest changed by 147 which increased total open position to 865

On 18 Nov TRENT was trading at 4374.00. The strike last trading price was 105.5, which was 10.45 higher than the previous day. The implied volatity was 27.03, the open interest changed by 20 which increased total open position to 719

On 17 Nov TRENT was trading at 4404.60. The strike last trading price was 95.45, which was -10.75 lower than the previous day. The implied volatity was 27.00, the open interest changed by 49 which increased total open position to 692

On 14 Nov TRENT was trading at 4391.20. The strike last trading price was 105, which was -27.5 lower than the previous day. The implied volatity was 27.47, the open interest changed by -11 which decreased total open position to 643

On 13 Nov TRENT was trading at 4326.40. The strike last trading price was 129.85, which was 13.55 higher than the previous day. The implied volatity was 28.33, the open interest changed by 14 which increased total open position to 652

On 12 Nov TRENT was trading at 4375.80. The strike last trading price was 116.35, which was -25.75 lower than the previous day. The implied volatity was 27.70, the open interest changed by 203 which increased total open position to 639

On 11 Nov TRENT was trading at 4315.80. The strike last trading price was 142.35, which was -26.1 lower than the previous day. The implied volatity was 28.17, the open interest changed by -81 which decreased total open position to 437

On 10 Nov TRENT was trading at 4283.70. The strike last trading price was 165.65, which was 64.8 higher than the previous day. The implied volatity was 29.59, the open interest changed by 517 which increased total open position to 518

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