TRENT

Trent Ltd

4085.4 -5.10 (-0.12%)

L: 3988 H: 4118.1

Back to Option Chain

Historical option data for TRENT
09 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 4400 CE
Delta: 0.16 Vega: 2.37 Theta: -1.73 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4085.40	21.85 ₹ 2,185	-0.25 -25.00	27.69	9,947 9,94,700	40 4,000	7,339 7,33,900
8 Dec	4090.50	21.15 ₹ 2,115	-13.3 -1330.00	26.95	8,793 8,79,300	889 88,900	7,299 7,29,900
5 Dec	4183.10	34.25 ₹ 3,425	-12.4 -1240.00	22.95	2,821 2,82,100	187 18,700	6,411 6,41,100
4 Dec	4215.80	44.55 ₹ 4,455	2.95 295.00	23.10	3,649 3,64,900	-117 -11,700	6,224 6,22,400
3 Dec	4188.20	42.2 ₹ 4,220	-14.75 -1475.00	23.35	4,514 4,51,400	262 26,200	6,340 6,34,000
2 Dec	4226.50	57.95 ₹ 5,795	1.8 180.00	23.48	2,836 2,83,600	138 13,800	6,076 6,07,600
1 Dec	4215.90	55.85 ₹ 5,585	-15.1 -1510.00	23.78	4,305 4,30,500	419 41,900	5,939 5,93,900
28 Nov	4250.40	67.45 ₹ 6,745	-11.4 -1140.00	22.28	4,036 4,03,600	473 47,300	5,532 5,53,200
27 Nov	4266.10	78.4 ₹ 7,840	-14.45 -1445.00	22.78	6,067 6,06,700	996 99,600	5,058 5,05,800
26 Nov	4292.40	92.25 ₹ 9,225	16.55 1655.00	23.51	12,289 12,28,900	-280 -28,000	4,067 4,06,700
25 Nov	4243.90	77 ₹ 7,700	-27.9 -2790.00	23.51	6,805 6,80,500	755 75,500	4,319 4,31,900
24 Nov	4310.90	104.8 ₹ 10,480	-32.4 -3240.00	23.28	4,577 4,57,700	1,156 1,15,600	3,537 3,53,700
21 Nov	4359.10	139.8 ₹ 13,980	-19.85 -1985.00	23.64	3,090 3,09,000	444 44,400	2,389 2,38,900
20 Nov	4388.90	160.4 ₹ 16,040	16 1600.00	23.58	3,161 3,16,100	103 10,300	1,990 1,99,000
19 Nov	4358.90	145.95 ₹ 14,595	-14.3 -1430.00	24.98	1,626 1,62,600	499 49,900	1,884 1,88,400
18 Nov	4374.00	158.3 ₹ 15,830	-25.05 -2505.00	25.17	418 41,800	86 8,600	1,384 1,38,400
17 Nov	4404.60	184.2 ₹ 18,420	6.2 620.00	26.14	445 44,500	29 2,900	1,296 1,29,600
14 Nov	4391.20	178 ₹ 17,800	21.25 2125.00	24.79	190 19,000	10 1,000	1,267 1,26,700

13 Nov	4326.40	159.85 ₹ 15,985	-20.1 -2010.00	25.86	224 22,400	0 0	1,256 1,25,600
12 Nov	4375.80	178 ₹ 17,800	18.35 1835.00	25.93	408 40,800	2 200	1,257 1,25,700
11 Nov	4315.80	160.7 ₹ 16,070	5 500.00	27.45	418 41,800	35 3,500	1,255 1,25,500
10 Nov	4283.70	154.2 ₹ 15,420	-320.4 -32040.00	28.42	2,156 2,15,600	1,221 1,22,100	1,221 1,22,100
7 Nov	4627.30	474.6 ₹ 47,460	-129.7 -12970.00	-	0 0	0 0	0 0
6 Nov	4679.20	474.6 ₹ 47,460	-129.7 -12970.00	-	0 0	0 0	0 0
4 Nov	4660.60	474.6 ₹ 47,460	-129.7 -12970.00	-	0 0	0 0	0 0
3 Nov	4713.40	474.6 ₹ 47,460	-129.7 -12970.00	-	0 0	0 0	0 0
31 Oct	4694.30	474.6 ₹ 47,460	-129.7 -12970.00	-	0 0	0 0	0 0
30 Oct	4744.50	474.6 ₹ 47,460	-129.7 -12970.00	26.89	4 400	2 200	2 200
29 Oct	4780.60	604.3 ₹ 60,430	0 0.00	-	0 0	0 0	0 0
28 Oct	4725.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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 4400 expiring on 30DEC2025

Delta for 4400 CE is 0.16

Historical price for 4400 CE is as follows

On 9 Dec TRENT was trading at 4085.40. The strike last trading price was 21.85, which was -0.25 lower than the previous day. The implied volatity was 27.69, the open interest changed by 40 which increased total open position to 7339

On 8 Dec TRENT was trading at 4090.50. The strike last trading price was 21.15, which was -13.3 lower than the previous day. The implied volatity was 26.95, the open interest changed by 889 which increased total open position to 7299

On 5 Dec TRENT was trading at 4183.10. The strike last trading price was 34.25, which was -12.4 lower than the previous day. The implied volatity was 22.95, the open interest changed by 187 which increased total open position to 6411

On 4 Dec TRENT was trading at 4215.80. The strike last trading price was 44.55, which was 2.95 higher than the previous day. The implied volatity was 23.10, the open interest changed by -117 which decreased total open position to 6224

On 3 Dec TRENT was trading at 4188.20. The strike last trading price was 42.2, which was -14.75 lower than the previous day. The implied volatity was 23.35, the open interest changed by 262 which increased total open position to 6340

On 2 Dec TRENT was trading at 4226.50. The strike last trading price was 57.95, which was 1.8 higher than the previous day. The implied volatity was 23.48, the open interest changed by 138 which increased total open position to 6076

On 1 Dec TRENT was trading at 4215.90. The strike last trading price was 55.85, which was -15.1 lower than the previous day. The implied volatity was 23.78, the open interest changed by 419 which increased total open position to 5939

On 28 Nov TRENT was trading at 4250.40. The strike last trading price was 67.45, which was -11.4 lower than the previous day. The implied volatity was 22.28, the open interest changed by 473 which increased total open position to 5532

On 27 Nov TRENT was trading at 4266.10. The strike last trading price was 78.4, which was -14.45 lower than the previous day. The implied volatity was 22.78, the open interest changed by 996 which increased total open position to 5058

On 26 Nov TRENT was trading at 4292.40. The strike last trading price was 92.25, which was 16.55 higher than the previous day. The implied volatity was 23.51, the open interest changed by -280 which decreased total open position to 4067

On 25 Nov TRENT was trading at 4243.90. The strike last trading price was 77, which was -27.9 lower than the previous day. The implied volatity was 23.51, the open interest changed by 755 which increased total open position to 4319

On 24 Nov TRENT was trading at 4310.90. The strike last trading price was 104.8, which was -32.4 lower than the previous day. The implied volatity was 23.28, the open interest changed by 1156 which increased total open position to 3537

On 21 Nov TRENT was trading at 4359.10. The strike last trading price was 139.8, which was -19.85 lower than the previous day. The implied volatity was 23.64, the open interest changed by 444 which increased total open position to 2389

On 20 Nov TRENT was trading at 4388.90. The strike last trading price was 160.4, which was 16 higher than the previous day. The implied volatity was 23.58, the open interest changed by 103 which increased total open position to 1990

On 19 Nov TRENT was trading at 4358.90. The strike last trading price was 145.95, which was -14.3 lower than the previous day. The implied volatity was 24.98, the open interest changed by 499 which increased total open position to 1884

On 18 Nov TRENT was trading at 4374.00. The strike last trading price was 158.3, which was -25.05 lower than the previous day. The implied volatity was 25.17, the open interest changed by 86 which increased total open position to 1384

On 17 Nov TRENT was trading at 4404.60. The strike last trading price was 184.2, which was 6.2 higher than the previous day. The implied volatity was 26.14, the open interest changed by 29 which increased total open position to 1296

On 14 Nov TRENT was trading at 4391.20. The strike last trading price was 178, which was 21.25 higher than the previous day. The implied volatity was 24.79, the open interest changed by 10 which increased total open position to 1267

On 13 Nov TRENT was trading at 4326.40. The strike last trading price was 159.85, which was -20.1 lower than the previous day. The implied volatity was 25.86, the open interest changed by 0 which decreased total open position to 1256

On 12 Nov TRENT was trading at 4375.80. The strike last trading price was 178, which was 18.35 higher than the previous day. The implied volatity was 25.93, the open interest changed by 2 which increased total open position to 1257

On 11 Nov TRENT was trading at 4315.80. The strike last trading price was 160.7, which was 5 higher than the previous day. The implied volatity was 27.45, the open interest changed by 35 which increased total open position to 1255

On 10 Nov TRENT was trading at 4283.70. The strike last trading price was 154.2, which was -320.4 lower than the previous day. The implied volatity was 28.42, the open interest changed by 1221 which increased total open position to 1221

On 7 Nov TRENT was trading at 4627.30. The strike last trading price was 474.6, which was -129.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov TRENT was trading at 4679.20. The strike last trading price was 474.6, which was -129.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov TRENT was trading at 4660.60. The strike last trading price was 474.6, which was -129.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov TRENT was trading at 4713.40. The strike last trading price was 474.6, which was -129.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct TRENT was trading at 4694.30. The strike last trading price was 474.6, which was -129.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct TRENT was trading at 4744.50. The strike last trading price was 474.6, which was -129.7 lower than the previous day. The implied volatity was 26.89, the open interest changed by 2 which increased total open position to 2

On 29 Oct TRENT was trading at 4780.60. The strike last trading price was 604.3, 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 Oct TRENT was trading at 4725.40. 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 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 4400 PE
Delta: -0.86 Vega: 2.19 Theta: -0.31 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4085.40	308.45 ₹ 30,845	2.15 215.00	25.91	317 31,700	-79 -7,900	1,839 1,83,900
8 Dec	4090.50	315.75 ₹ 31,575	90.1 9010.00	27.39	303 30,300	-92 -9,200	1,917 1,91,700
5 Dec	4183.10	226.05 ₹ 22,605	22.05 2205.00	23.49	136 13,600	-62 -6,200	2,011 2,01,100
4 Dec	4215.80	204.8 ₹ 20,480	-25.2 -2520.00	23.49	137 13,700	-24 -2,400	2,074 2,07,400
3 Dec	4188.20	226.85 ₹ 22,685	29.9 2990.00	25.46	117 11,700	-2 -200	2,098 2,09,800
2 Dec	4226.50	196.35 ₹ 19,635	-10.55 -1055.00	25.12	157 15,700	12 1,200	2,106 2,10,600
1 Dec	4215.90	209.35 ₹ 20,935	24 2400.00	25.26	467 46,700	21 2,100	2,093 2,09,300
28 Nov	4250.40	182.8 ₹ 18,280	5.25 525.00	23.84	219 21,900	4 400	2,078 2,07,800
27 Nov	4266.10	176.8 ₹ 17,680	9.85 985.00	24.52	473 47,300	-14 -1,400	2,083 2,08,300
26 Nov	4292.40	167.5 ₹ 16,750	-38.75 -3875.00	24.69	2,462 2,46,200	-480 -48,000	2,091 2,09,100
25 Nov	4243.90	205.3 ₹ 20,530	38.6 3860.00	26.85	1,544 1,54,400	177 17,700	2,565 2,56,500
24 Nov	4310.90	169.1 ₹ 16,910	28.1 2810.00	26.72	1,230 1,23,000	416 41,600	2,384 2,38,400
21 Nov	4359.10	141 ₹ 14,100	9.2 920.00	25.75	720 72,000	237 23,700	1,964 1,96,400
20 Nov	4388.90	129 ₹ 12,900	-16.05 -1605.00	26.12	544 54,400	19 1,900	1,727 1,72,700
19 Nov	4358.90	147.8 ₹ 14,780	2.65 265.00	25.53	797 79,700	478 47,800	1,706 1,70,600
18 Nov	4374.00	149 ₹ 14,900	13.15 1315.00	26.87	187 18,700	79 7,900	1,227 1,22,700
17 Nov	4404.60	135.55 ₹ 13,555	-10.05 -1005.00	26.79	202 20,200	50 5,000	1,147 1,14,700
14 Nov	4391.20	146.05 ₹ 14,605	-31.85 -3185.00	27.26	78 7,800	4 400	1,098 1,09,800
13 Nov	4326.40	172 ₹ 17,200	14.85 1485.00	27.54	94 9,400	3 300	1,094 1,09,400
12 Nov	4375.80	157.7 ₹ 15,770	-32.7 -3270.00	27.23	184 18,400	-13 -1,300	1,091 1,09,100
11 Nov	4315.80	192 ₹ 19,200	-27 -2700.00	28.22	195 19,500	-13 -1,300	1,105 1,10,500
10 Nov	4283.70	220 ₹ 22,000	110.9 11090.00	29.95	1,717 1,71,700	910 91,000	1,118 1,11,800
7 Nov	4627.30	112 ₹ 11,200	18.65 1865.00	33.16	168 16,800	52 5,200	207 20,700
6 Nov	4679.20	94.2 ₹ 9,420	-8.8 -880.00	32.44	89 8,900	19 1,900	156 15,600
4 Nov	4660.60	103 ₹ 10,300	12.4 1240.00	32.87	56 5,600	42 4,200	136 13,600
3 Nov	4713.40	90.2 ₹ 9,020	-9.05 -905.00	32.74	39 3,900	16 1,600	93 9,300
31 Oct	4694.30	99 ₹ 9,900	9.25 925.00	-	33 3,300	17 1,700	70 7,000
30 Oct	4744.50	89.7 ₹ 8,970	8.75 875.00	33.15	38 3,800	29 2,900	53 5,300
29 Oct	4780.60	80.95 ₹ 8,095	-7.85 -785.00	32.63	33 3,300	20 2,000	24 2,400
28 Oct	4725.40	88.8 ₹ 8,880	-171.4 -17140.00	31.97	4 400	3 300	3 300
6 Oct	4777.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	4815.70	0 ₹ 0	0 0.00	5.50	0 0	0 0	0 0

For Trent Ltd - strike price 4400 expiring on 30DEC2025

Delta for 4400 PE is -0.86

Historical price for 4400 PE is as follows

On 9 Dec TRENT was trading at 4085.40. The strike last trading price was 308.45, which was 2.15 higher than the previous day. The implied volatity was 25.91, the open interest changed by -79 which decreased total open position to 1839

On 8 Dec TRENT was trading at 4090.50. The strike last trading price was 315.75, which was 90.1 higher than the previous day. The implied volatity was 27.39, the open interest changed by -92 which decreased total open position to 1917

On 5 Dec TRENT was trading at 4183.10. The strike last trading price was 226.05, which was 22.05 higher than the previous day. The implied volatity was 23.49, the open interest changed by -62 which decreased total open position to 2011

On 4 Dec TRENT was trading at 4215.80. The strike last trading price was 204.8, which was -25.2 lower than the previous day. The implied volatity was 23.49, the open interest changed by -24 which decreased total open position to 2074

On 3 Dec TRENT was trading at 4188.20. The strike last trading price was 226.85, which was 29.9 higher than the previous day. The implied volatity was 25.46, the open interest changed by -2 which decreased total open position to 2098

On 2 Dec TRENT was trading at 4226.50. The strike last trading price was 196.35, which was -10.55 lower than the previous day. The implied volatity was 25.12, the open interest changed by 12 which increased total open position to 2106

On 1 Dec TRENT was trading at 4215.90. The strike last trading price was 209.35, which was 24 higher than the previous day. The implied volatity was 25.26, the open interest changed by 21 which increased total open position to 2093

On 28 Nov TRENT was trading at 4250.40. The strike last trading price was 182.8, which was 5.25 higher than the previous day. The implied volatity was 23.84, the open interest changed by 4 which increased total open position to 2078

On 27 Nov TRENT was trading at 4266.10. The strike last trading price was 176.8, which was 9.85 higher than the previous day. The implied volatity was 24.52, the open interest changed by -14 which decreased total open position to 2083

On 26 Nov TRENT was trading at 4292.40. The strike last trading price was 167.5, which was -38.75 lower than the previous day. The implied volatity was 24.69, the open interest changed by -480 which decreased total open position to 2091

On 25 Nov TRENT was trading at 4243.90. The strike last trading price was 205.3, which was 38.6 higher than the previous day. The implied volatity was 26.85, the open interest changed by 177 which increased total open position to 2565

On 24 Nov TRENT was trading at 4310.90. The strike last trading price was 169.1, which was 28.1 higher than the previous day. The implied volatity was 26.72, the open interest changed by 416 which increased total open position to 2384

On 21 Nov TRENT was trading at 4359.10. The strike last trading price was 141, which was 9.2 higher than the previous day. The implied volatity was 25.75, the open interest changed by 237 which increased total open position to 1964

On 20 Nov TRENT was trading at 4388.90. The strike last trading price was 129, which was -16.05 lower than the previous day. The implied volatity was 26.12, the open interest changed by 19 which increased total open position to 1727

On 19 Nov TRENT was trading at 4358.90. The strike last trading price was 147.8, which was 2.65 higher than the previous day. The implied volatity was 25.53, the open interest changed by 478 which increased total open position to 1706

On 18 Nov TRENT was trading at 4374.00. The strike last trading price was 149, which was 13.15 higher than the previous day. The implied volatity was 26.87, the open interest changed by 79 which increased total open position to 1227

On 17 Nov TRENT was trading at 4404.60. The strike last trading price was 135.55, which was -10.05 lower than the previous day. The implied volatity was 26.79, the open interest changed by 50 which increased total open position to 1147

On 14 Nov TRENT was trading at 4391.20. The strike last trading price was 146.05, which was -31.85 lower than the previous day. The implied volatity was 27.26, the open interest changed by 4 which increased total open position to 1098

On 13 Nov TRENT was trading at 4326.40. The strike last trading price was 172, which was 14.85 higher than the previous day. The implied volatity was 27.54, the open interest changed by 3 which increased total open position to 1094

On 12 Nov TRENT was trading at 4375.80. The strike last trading price was 157.7, which was -32.7 lower than the previous day. The implied volatity was 27.23, the open interest changed by -13 which decreased total open position to 1091

On 11 Nov TRENT was trading at 4315.80. The strike last trading price was 192, which was -27 lower than the previous day. The implied volatity was 28.22, the open interest changed by -13 which decreased total open position to 1105

On 10 Nov TRENT was trading at 4283.70. The strike last trading price was 220, which was 110.9 higher than the previous day. The implied volatity was 29.95, the open interest changed by 910 which increased total open position to 1118

On 7 Nov TRENT was trading at 4627.30. The strike last trading price was 112, which was 18.65 higher than the previous day. The implied volatity was 33.16, the open interest changed by 52 which increased total open position to 207

On 6 Nov TRENT was trading at 4679.20. The strike last trading price was 94.2, which was -8.8 lower than the previous day. The implied volatity was 32.44, the open interest changed by 19 which increased total open position to 156

On 4 Nov TRENT was trading at 4660.60. The strike last trading price was 103, which was 12.4 higher than the previous day. The implied volatity was 32.87, the open interest changed by 42 which increased total open position to 136

On 3 Nov TRENT was trading at 4713.40. The strike last trading price was 90.2, which was -9.05 lower than the previous day. The implied volatity was 32.74, the open interest changed by 16 which increased total open position to 93

On 31 Oct TRENT was trading at 4694.30. The strike last trading price was 99, which was 9.25 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 70

On 30 Oct TRENT was trading at 4744.50. The strike last trading price was 89.7, which was 8.75 higher than the previous day. The implied volatity was 33.15, the open interest changed by 29 which increased total open position to 53

On 29 Oct TRENT was trading at 4780.60. The strike last trading price was 80.95, which was -7.85 lower than the previous day. The implied volatity was 32.63, the open interest changed by 20 which increased total open position to 24

On 28 Oct TRENT was trading at 4725.40. The strike last trading price was 88.8, which was -171.4 lower than the previous day. The implied volatity was 31.97, the open interest changed by 3 which increased total open position to 3

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 5.50, 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