TRENT

Trent Ltd

4183.1 -32.70 (-0.78%)

L: 4165 H: 4225

Back to Option Chain

Historical option data for TRENT
05 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 4500 CE
Delta: 0.15 Vega: 2.53 Theta: -1.36 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	4183.10	19.3 ₹ 1,930	-7.5 -750.00	23.75	4,136 4,13,600	662 66,200	4,979 4,97,900
4 Dec	4215.80	26.1 ₹ 2,610	1.9 190.00	23.88	2,654 2,65,400	-19 -1,900	4,315 4,31,500
3 Dec	4188.20	24.55 ₹ 2,455	-9.2 -920.00	23.98	4,850 4,85,000	633 63,300	4,330 4,33,000
2 Dec	4226.50	34.75 ₹ 3,475	1.05 105.00	23.96	2,671 2,67,100	105 10,500	3,690 3,69,000
1 Dec	4215.90	34.1 ₹ 3,410	-9.3 -930.00	24.35	4,425 4,42,500	124 12,400	3,586 3,58,600
28 Nov	4250.40	41.6 ₹ 4,160	-7.75 -775.00	22.91	3,650 3,65,000	207 20,700	3,464 3,46,400
27 Nov	4266.10	49.4 ₹ 4,940	-10.1 -1010.00	23.14	4,239 4,23,900	452 45,200	3,257 3,25,700
26 Nov	4292.40	58.4 ₹ 5,840	9.55 955.00	23.46	6,827 6,82,700	369 36,900	2,806 2,80,600

25 Nov	4243.90	50 ₹ 5,000	-20.35 -2035.00	23.97	4,230 4,23,000	795 79,500	2,427 2,42,700
24 Nov	4310.90	70 ₹ 7,000	-26.2 -2620.00	23.64	1,694 1,69,400	236 23,600	1,631 1,63,100
21 Nov	4359.10	97 ₹ 9,700	-18.25 -1825.00	23.77	1,246 1,24,600	123 12,300	1,388 1,38,800
20 Nov	4388.90	116.15 ₹ 11,615	13.5 1350.00	24.15	1,421 1,42,100	318 31,800	1,253 1,25,300
19 Nov	4358.90	100.95 ₹ 10,095	-15.65 -1565.00	24.57	891 89,100	191 19,100	938 93,800
18 Nov	4374.00	116 ₹ 11,600	-21.05 -2105.00	25.56	241 24,100	83 8,300	745 74,500
17 Nov	4404.60	137.6 ₹ 13,760	3.45 345.00	26.37	640 64,000	165 16,500	586 58,600
14 Nov	4391.20	135.25 ₹ 13,525	19.35 1935.00	25.54	122 12,200	-4 -400	426 42,600
13 Nov	4326.40	120 ₹ 12,000	-18.65 -1865.00	26.31	237 23,700	-23 -2,300	430 43,000
12 Nov	4375.80	137.35 ₹ 13,735	16.2 1620.00	26.70	556 55,600	-82 -8,200	448 44,800
11 Nov	4315.80	121.6 ₹ 12,160	1.75 175.00	27.70	481 48,100	112 11,200	530 53,000
10 Nov	4283.70	121.95 ₹ 12,195	-368.4 -36840.00	29.42	603 60,300	411 41,100	411 41,100
7 Nov	4627.30	490.35 ₹ 49,035	0 0.00	-	0 0	0 0	0 0
6 Nov	4679.20	490.35 ₹ 49,035	0 0.00	-	0 0	0 0	0 0
4 Nov	4660.60	490.35 ₹ 49,035	0 0.00	-	0 0	0 0	0 0
3 Nov	4713.40	490.35 ₹ 49,035	0 0.00	-	0 0	0 0	0 0
31 Oct	4694.30	490.35 ₹ 49,035	0 0.00	-	0 0	0 0	0 0
30 Oct	4744.50	490.35 ₹ 49,035	0 0.00	-	0 0	0 0	0 0
29 Oct	4780.60	490.35 ₹ 49,035	0 0.00	-	0 0	0 0	0 0

For Trent Ltd - strike price 4500 expiring on 30DEC2025

Delta for 4500 CE is 0.15

Historical price for 4500 CE is as follows

On 5 Dec TRENT was trading at 4183.10. The strike last trading price was 19.3, which was -7.5 lower than the previous day. The implied volatity was 23.75, the open interest changed by 662 which increased total open position to 4979

On 4 Dec TRENT was trading at 4215.80. The strike last trading price was 26.1, which was 1.9 higher than the previous day. The implied volatity was 23.88, the open interest changed by -19 which decreased total open position to 4315

On 3 Dec TRENT was trading at 4188.20. The strike last trading price was 24.55, which was -9.2 lower than the previous day. The implied volatity was 23.98, the open interest changed by 633 which increased total open position to 4330

On 2 Dec TRENT was trading at 4226.50. The strike last trading price was 34.75, which was 1.05 higher than the previous day. The implied volatity was 23.96, the open interest changed by 105 which increased total open position to 3690

On 1 Dec TRENT was trading at 4215.90. The strike last trading price was 34.1, which was -9.3 lower than the previous day. The implied volatity was 24.35, the open interest changed by 124 which increased total open position to 3586

On 28 Nov TRENT was trading at 4250.40. The strike last trading price was 41.6, which was -7.75 lower than the previous day. The implied volatity was 22.91, the open interest changed by 207 which increased total open position to 3464

On 27 Nov TRENT was trading at 4266.10. The strike last trading price was 49.4, which was -10.1 lower than the previous day. The implied volatity was 23.14, the open interest changed by 452 which increased total open position to 3257

On 26 Nov TRENT was trading at 4292.40. The strike last trading price was 58.4, which was 9.55 higher than the previous day. The implied volatity was 23.46, the open interest changed by 369 which increased total open position to 2806

On 25 Nov TRENT was trading at 4243.90. The strike last trading price was 50, which was -20.35 lower than the previous day. The implied volatity was 23.97, the open interest changed by 795 which increased total open position to 2427

On 24 Nov TRENT was trading at 4310.90. The strike last trading price was 70, which was -26.2 lower than the previous day. The implied volatity was 23.64, the open interest changed by 236 which increased total open position to 1631

On 21 Nov TRENT was trading at 4359.10. The strike last trading price was 97, which was -18.25 lower than the previous day. The implied volatity was 23.77, the open interest changed by 123 which increased total open position to 1388

On 20 Nov TRENT was trading at 4388.90. The strike last trading price was 116.15, which was 13.5 higher than the previous day. The implied volatity was 24.15, the open interest changed by 318 which increased total open position to 1253

On 19 Nov TRENT was trading at 4358.90. The strike last trading price was 100.95, which was -15.65 lower than the previous day. The implied volatity was 24.57, the open interest changed by 191 which increased total open position to 938

On 18 Nov TRENT was trading at 4374.00. The strike last trading price was 116, which was -21.05 lower than the previous day. The implied volatity was 25.56, the open interest changed by 83 which increased total open position to 745

On 17 Nov TRENT was trading at 4404.60. The strike last trading price was 137.6, which was 3.45 higher than the previous day. The implied volatity was 26.37, the open interest changed by 165 which increased total open position to 586

On 14 Nov TRENT was trading at 4391.20. The strike last trading price was 135.25, which was 19.35 higher than the previous day. The implied volatity was 25.54, the open interest changed by -4 which decreased total open position to 426

On 13 Nov TRENT was trading at 4326.40. The strike last trading price was 120, which was -18.65 lower than the previous day. The implied volatity was 26.31, the open interest changed by -23 which decreased total open position to 430

On 12 Nov TRENT was trading at 4375.80. The strike last trading price was 137.35, which was 16.2 higher than the previous day. The implied volatity was 26.70, the open interest changed by -82 which decreased total open position to 448

On 11 Nov TRENT was trading at 4315.80. The strike last trading price was 121.6, which was 1.75 higher than the previous day. The implied volatity was 27.70, the open interest changed by 112 which increased total open position to 530

On 10 Nov TRENT was trading at 4283.70. The strike last trading price was 121.95, which was -368.4 lower than the previous day. The implied volatity was 29.42, the open interest changed by 411 which increased total open position to 411

On 7 Nov TRENT was trading at 4627.30. The strike last trading price was 490.35, 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 Nov TRENT was trading at 4679.20. The strike last trading price was 490.35, 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 Nov TRENT was trading at 4660.60. The strike last trading price was 490.35, 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 Nov TRENT was trading at 4713.40. The strike last trading price was 490.35, 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 31 Oct TRENT was trading at 4694.30. The strike last trading price was 490.35, 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 30 Oct TRENT was trading at 4744.50. The strike last trading price was 490.35, 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 29 Oct TRENT was trading at 4780.60. The strike last trading price was 490.35, 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 4500 PE
Delta: -0.81 Vega: 2.97 Theta: -0.65 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	4183.10	320.35 ₹ 32,035	38.55 3855.00	28.01	88 8,800	-9 -900	1,035 1,03,500
4 Dec	4215.80	283.7 ₹ 28,370	-28.95 -2895.00	23.73	66 6,600	-14 -1,400	1,045 1,04,500
3 Dec	4188.20	310 ₹ 31,000	35 3500.00	27.11	143 14,300	-12 -1,200	1,059 1,05,900
2 Dec	4226.50	270.9 ₹ 27,090	-16.05 -1605.00	25.52	65 6,500	3 300	1,071 1,07,100
1 Dec	4215.90	286 ₹ 28,600	26 2600.00	25.91	139 13,900	26 2,600	1,070 1,07,000
28 Nov	4250.40	260 ₹ 26,000	15.1 1510.00	25.15	55 5,500	-3 -300	1,044 1,04,400
27 Nov	4266.10	242.6 ₹ 24,260	10.15 1015.00	24.13	64 6,400	11 1,100	1,049 1,04,900
26 Nov	4292.40	234.9 ₹ 23,490	-42.25 -4225.00	25.23	304 30,400	38 3,800	1,038 1,03,800
25 Nov	4243.90	278 ₹ 27,800	49.55 4955.00	27.87	1,001 1,00,100	509 50,900	999 99,900
24 Nov	4310.90	230 ₹ 23,000	31.65 3165.00	26.65	336 33,600	82 8,200	490 49,000
21 Nov	4359.10	197.45 ₹ 19,745	11.9 1190.00	25.97	243 24,300	49 4,900	408 40,800
20 Nov	4388.90	183.4 ₹ 18,340	-16.6 -1660.00	26.62	252 25,200	137 13,700	358 35,800
19 Nov	4358.90	200 ₹ 20,000	-4.7 -470.00	24.83	73 7,300	13 1,300	221 22,100
18 Nov	4374.00	205 ₹ 20,500	15.95 1595.00	27.19	77 7,700	24 2,400	207 20,700
17 Nov	4404.60	190.1 ₹ 19,010	-9.5 -950.00	27.40	157 15,700	62 6,200	127 12,700
14 Nov	4391.20	198.25 ₹ 19,825	-39.55 -3955.00	27.37	9 900	3 300	64 6,400
13 Nov	4326.40	237.8 ₹ 23,780	16.8 1680.00	29.15	12 1,200	6 600	60 6,000
12 Nov	4375.80	221 ₹ 22,100	-31 -3100.00	28.84	30 3,000	17 1,700	54 5,400
11 Nov	4315.80	252 ₹ 25,200	-30.2 -3020.00	28.57	6 600	1 100	36 3,600
10 Nov	4283.70	282.25 ₹ 28,225	64.5 6450.00	30.33	52 5,200	32 3,200	32 3,200
7 Nov	4627.30	217.75 ₹ 21,775	0 0.00	2.80	0 0	0 0	0 0
6 Nov	4679.20	217.75 ₹ 21,775	0 0.00	3.59	0 0	0 0	0 0
4 Nov	4660.60	217.75 ₹ 21,775	0 0.00	3.37	0 0	0 0	0 0
3 Nov	4713.40	217.75 ₹ 21,775	0 0.00	3.85	0 0	0 0	0 0
31 Oct	4694.30	217.75 ₹ 21,775	0 0.00	-	0 0	0 0	0 0
30 Oct	4744.50	217.75 ₹ 21,775	0 0.00	4.18	0 0	0 0	0 0
29 Oct	4780.60	217.75 ₹ 21,775	0 0.00	4.58	0 0	0 0	0 0

For Trent Ltd - strike price 4500 expiring on 30DEC2025

Delta for 4500 PE is -0.81

Historical price for 4500 PE is as follows

On 5 Dec TRENT was trading at 4183.10. The strike last trading price was 320.35, which was 38.55 higher than the previous day. The implied volatity was 28.01, the open interest changed by -9 which decreased total open position to 1035

On 4 Dec TRENT was trading at 4215.80. The strike last trading price was 283.7, which was -28.95 lower than the previous day. The implied volatity was 23.73, the open interest changed by -14 which decreased total open position to 1045

On 3 Dec TRENT was trading at 4188.20. The strike last trading price was 310, which was 35 higher than the previous day. The implied volatity was 27.11, the open interest changed by -12 which decreased total open position to 1059

On 2 Dec TRENT was trading at 4226.50. The strike last trading price was 270.9, which was -16.05 lower than the previous day. The implied volatity was 25.52, the open interest changed by 3 which increased total open position to 1071

On 1 Dec TRENT was trading at 4215.90. The strike last trading price was 286, which was 26 higher than the previous day. The implied volatity was 25.91, the open interest changed by 26 which increased total open position to 1070

On 28 Nov TRENT was trading at 4250.40. The strike last trading price was 260, which was 15.1 higher than the previous day. The implied volatity was 25.15, the open interest changed by -3 which decreased total open position to 1044

On 27 Nov TRENT was trading at 4266.10. The strike last trading price was 242.6, which was 10.15 higher than the previous day. The implied volatity was 24.13, the open interest changed by 11 which increased total open position to 1049

On 26 Nov TRENT was trading at 4292.40. The strike last trading price was 234.9, which was -42.25 lower than the previous day. The implied volatity was 25.23, the open interest changed by 38 which increased total open position to 1038

On 25 Nov TRENT was trading at 4243.90. The strike last trading price was 278, which was 49.55 higher than the previous day. The implied volatity was 27.87, the open interest changed by 509 which increased total open position to 999

On 24 Nov TRENT was trading at 4310.90. The strike last trading price was 230, which was 31.65 higher than the previous day. The implied volatity was 26.65, the open interest changed by 82 which increased total open position to 490

On 21 Nov TRENT was trading at 4359.10. The strike last trading price was 197.45, which was 11.9 higher than the previous day. The implied volatity was 25.97, the open interest changed by 49 which increased total open position to 408

On 20 Nov TRENT was trading at 4388.90. The strike last trading price was 183.4, which was -16.6 lower than the previous day. The implied volatity was 26.62, the open interest changed by 137 which increased total open position to 358

On 19 Nov TRENT was trading at 4358.90. The strike last trading price was 200, which was -4.7 lower than the previous day. The implied volatity was 24.83, the open interest changed by 13 which increased total open position to 221

On 18 Nov TRENT was trading at 4374.00. The strike last trading price was 205, which was 15.95 higher than the previous day. The implied volatity was 27.19, the open interest changed by 24 which increased total open position to 207

On 17 Nov TRENT was trading at 4404.60. The strike last trading price was 190.1, which was -9.5 lower than the previous day. The implied volatity was 27.40, the open interest changed by 62 which increased total open position to 127

On 14 Nov TRENT was trading at 4391.20. The strike last trading price was 198.25, which was -39.55 lower than the previous day. The implied volatity was 27.37, the open interest changed by 3 which increased total open position to 64

On 13 Nov TRENT was trading at 4326.40. The strike last trading price was 237.8, which was 16.8 higher than the previous day. The implied volatity was 29.15, the open interest changed by 6 which increased total open position to 60

On 12 Nov TRENT was trading at 4375.80. The strike last trading price was 221, which was -31 lower than the previous day. The implied volatity was 28.84, the open interest changed by 17 which increased total open position to 54

On 11 Nov TRENT was trading at 4315.80. The strike last trading price was 252, which was -30.2 lower than the previous day. The implied volatity was 28.57, the open interest changed by 1 which increased total open position to 36

On 10 Nov TRENT was trading at 4283.70. The strike last trading price was 282.25, which was 64.5 higher than the previous day. The implied volatity was 30.33, the open interest changed by 32 which increased total open position to 32

On 7 Nov TRENT was trading at 4627.30. The strike last trading price was 217.75, which was 0 lower than the previous day. The implied volatity was 2.80, 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 217.75, which was 0 lower than the previous day. The implied volatity was 3.59, 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 217.75, which was 0 lower than the previous day. The implied volatity was 3.37, 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 217.75, which was 0 lower than the previous day. The implied volatity was 3.85, 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 217.75, 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 30 Oct TRENT was trading at 4744.50. The strike last trading price was 217.75, which was 0 lower than the previous day. The implied volatity was 4.18, the open interest changed by 0 which decreased total open position to 0

On 29 Oct TRENT was trading at 4780.60. The strike last trading price was 217.75, which was 0 lower than the previous day. The implied volatity was 4.58, 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