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 4700 CE
Delta: 0.05 Vega: 1.00 Theta: -0.84 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4085.40	6.5 ₹ 650	0.35 35.00	33.21	2,097 2,09,700	-53 -5,300	1,821 1,82,100
8 Dec	4090.50	6.35 ₹ 635	-1.15 -115.00	32.44	1,381 1,38,100	-63 -6,300	1,876 1,87,600
5 Dec	4183.10	7.4 ₹ 740	-2.1 -210.00	26.61	1,584 1,58,400	-435 -43,500	1,936 1,93,600
4 Dec	4215.80	9.65 ₹ 965	0.55 55.00	26.19	621 62,100	-21 -2,100	2,380 2,38,000
3 Dec	4188.20	8.95 ₹ 895	-2.95 -295.00	26.08	1,047 1,04,700	-208 -20,800	2,401 2,40,100
2 Dec	4226.50	12.45 ₹ 1,245	0.35 35.00	25.54	925 92,500	5 500	2,615 2,61,500
1 Dec	4215.90	12.5 ₹ 1,250	-2.6 -260.00	25.86	1,954 1,95,400	-317 -31,700	2,612 2,61,200
28 Nov	4250.40	14.55 ₹ 1,455	-4.55 -455.00	23.91	2,704 2,70,400	629 62,900	2,929 2,92,900
27 Nov	4266.10	19.05 ₹ 1,905	-4.75 -475.00	24.41	2,189 2,18,900	357 35,700	2,304 2,30,400

26 Nov	4292.40	23.85 ₹ 2,385	3.3 330.00	24.75	4,032 4,03,200	135 13,500	1,948 1,94,800
25 Nov	4243.90	21 ₹ 2,100	-9.6 -960.00	25.43	2,834 2,83,400	775 77,500	1,812 1,81,200
24 Nov	4310.90	30.6 ₹ 3,060	-13.85 -1385.00	24.97	1,487 1,48,700	449 44,900	1,033 1,03,300
21 Nov	4359.10	46 ₹ 4,600	-10.1 -1010.00	24.99	614 61,400	99 9,900	586 58,600
20 Nov	4388.90	56.7 ₹ 5,670	6.65 665.00	25.10	408 40,800	112 11,200	484 48,400
19 Nov	4358.90	51 ₹ 5,100	-8.65 -865.00	25.98	374 37,400	112 11,200	373 37,300
18 Nov	4374.00	59.05 ₹ 5,905	-13.65 -1365.00	26.43	105 10,500	31 3,100	260 26,000
17 Nov	4404.60	72.9 ₹ 7,290	0.6 60.00	27.04	104 10,400	43 4,300	228 22,800
14 Nov	4391.20	73 ₹ 7,300	7.95 795.00	26.47	82 8,200	12 1,200	180 18,000
13 Nov	4326.40	62 ₹ 6,200	-13.3 -1330.00	26.66	66 6,600	-2 -200	166 16,600
12 Nov	4375.80	75.3 ₹ 7,530	7.7 770.00	27.33	127 12,700	24 2,400	168 16,800
11 Nov	4315.80	66.3 ₹ 6,630	-1.15 -115.00	28.21	99 9,900	13 1,300	144 14,400
10 Nov	4283.70	65.5 ₹ 6,550	-144.85 -14485.00	29.25	397 39,700	119 11,900	135 13,500
7 Nov	4627.30	209 ₹ 20,900	-28 -2800.00	30.71	29 2,900	6 600	15 1,500
6 Nov	4679.20	237 ₹ 23,700	7 700.00	30.11	11 1,100	2 200	10 1,000
4 Nov	4660.60	230 ₹ 23,000	-32.55 -3255.00	29.45	5 500	1 100	8 800
3 Nov	4713.40	258.1 ₹ 25,810	0.1 10.00	28.79	4 400	0 0	7 700
31 Oct	4694.30	258 ₹ 25,800	-24.75 -2475.00	-	2 200	1 100	7 700
30 Oct	4744.50	282.75 ₹ 28,275	-99.85 -9985.00	27.93	17 1,700	6 600	6 600
29 Oct	4780.60	382.6 ₹ 38,260	0 0.00	-	0 0	0 0	0 0

For Trent Ltd - strike price 4700 expiring on 30DEC2025

Delta for 4700 CE is 0.05

Historical price for 4700 CE is as follows

On 9 Dec TRENT was trading at 4085.40. The strike last trading price was 6.5, which was 0.35 higher than the previous day. The implied volatity was 33.21, the open interest changed by -53 which decreased total open position to 1821

On 8 Dec TRENT was trading at 4090.50. The strike last trading price was 6.35, which was -1.15 lower than the previous day. The implied volatity was 32.44, the open interest changed by -63 which decreased total open position to 1876

On 5 Dec TRENT was trading at 4183.10. The strike last trading price was 7.4, which was -2.1 lower than the previous day. The implied volatity was 26.61, the open interest changed by -435 which decreased total open position to 1936

On 4 Dec TRENT was trading at 4215.80. The strike last trading price was 9.65, which was 0.55 higher than the previous day. The implied volatity was 26.19, the open interest changed by -21 which decreased total open position to 2380

On 3 Dec TRENT was trading at 4188.20. The strike last trading price was 8.95, which was -2.95 lower than the previous day. The implied volatity was 26.08, the open interest changed by -208 which decreased total open position to 2401

On 2 Dec TRENT was trading at 4226.50. The strike last trading price was 12.45, which was 0.35 higher than the previous day. The implied volatity was 25.54, the open interest changed by 5 which increased total open position to 2615

On 1 Dec TRENT was trading at 4215.90. The strike last trading price was 12.5, which was -2.6 lower than the previous day. The implied volatity was 25.86, the open interest changed by -317 which decreased total open position to 2612

On 28 Nov TRENT was trading at 4250.40. The strike last trading price was 14.55, which was -4.55 lower than the previous day. The implied volatity was 23.91, the open interest changed by 629 which increased total open position to 2929

On 27 Nov TRENT was trading at 4266.10. The strike last trading price was 19.05, which was -4.75 lower than the previous day. The implied volatity was 24.41, the open interest changed by 357 which increased total open position to 2304

On 26 Nov TRENT was trading at 4292.40. The strike last trading price was 23.85, which was 3.3 higher than the previous day. The implied volatity was 24.75, the open interest changed by 135 which increased total open position to 1948

On 25 Nov TRENT was trading at 4243.90. The strike last trading price was 21, which was -9.6 lower than the previous day. The implied volatity was 25.43, the open interest changed by 775 which increased total open position to 1812

On 24 Nov TRENT was trading at 4310.90. The strike last trading price was 30.6, which was -13.85 lower than the previous day. The implied volatity was 24.97, the open interest changed by 449 which increased total open position to 1033

On 21 Nov TRENT was trading at 4359.10. The strike last trading price was 46, which was -10.1 lower than the previous day. The implied volatity was 24.99, the open interest changed by 99 which increased total open position to 586

On 20 Nov TRENT was trading at 4388.90. The strike last trading price was 56.7, which was 6.65 higher than the previous day. The implied volatity was 25.10, the open interest changed by 112 which increased total open position to 484

On 19 Nov TRENT was trading at 4358.90. The strike last trading price was 51, which was -8.65 lower than the previous day. The implied volatity was 25.98, the open interest changed by 112 which increased total open position to 373

On 18 Nov TRENT was trading at 4374.00. The strike last trading price was 59.05, which was -13.65 lower than the previous day. The implied volatity was 26.43, the open interest changed by 31 which increased total open position to 260

On 17 Nov TRENT was trading at 4404.60. The strike last trading price was 72.9, which was 0.6 higher than the previous day. The implied volatity was 27.04, the open interest changed by 43 which increased total open position to 228

On 14 Nov TRENT was trading at 4391.20. The strike last trading price was 73, which was 7.95 higher than the previous day. The implied volatity was 26.47, the open interest changed by 12 which increased total open position to 180

On 13 Nov TRENT was trading at 4326.40. The strike last trading price was 62, which was -13.3 lower than the previous day. The implied volatity was 26.66, the open interest changed by -2 which decreased total open position to 166

On 12 Nov TRENT was trading at 4375.80. The strike last trading price was 75.3, which was 7.7 higher than the previous day. The implied volatity was 27.33, the open interest changed by 24 which increased total open position to 168

On 11 Nov TRENT was trading at 4315.80. The strike last trading price was 66.3, which was -1.15 lower than the previous day. The implied volatity was 28.21, the open interest changed by 13 which increased total open position to 144

On 10 Nov TRENT was trading at 4283.70. The strike last trading price was 65.5, which was -144.85 lower than the previous day. The implied volatity was 29.25, the open interest changed by 119 which increased total open position to 135

On 7 Nov TRENT was trading at 4627.30. The strike last trading price was 209, which was -28 lower than the previous day. The implied volatity was 30.71, the open interest changed by 6 which increased total open position to 15

On 6 Nov TRENT was trading at 4679.20. The strike last trading price was 237, which was 7 higher than the previous day. The implied volatity was 30.11, the open interest changed by 2 which increased total open position to 10

On 4 Nov TRENT was trading at 4660.60. The strike last trading price was 230, which was -32.55 lower than the previous day. The implied volatity was 29.45, the open interest changed by 1 which increased total open position to 8

On 3 Nov TRENT was trading at 4713.40. The strike last trading price was 258.1, which was 0.1 higher than the previous day. The implied volatity was 28.79, the open interest changed by 0 which decreased total open position to 7

On 31 Oct TRENT was trading at 4694.30. The strike last trading price was 258, which was -24.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7

On 30 Oct TRENT was trading at 4744.50. The strike last trading price was 282.75, which was -99.85 lower than the previous day. The implied volatity was 27.93, the open interest changed by 6 which increased total open position to 6

On 29 Oct TRENT was trading at 4780.60. The strike last trading price was 382.6, 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 4700 PE
Delta: -0.96 Vega: 0.78 Theta: 0.67 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4085.40	593.15 ₹ 59,315	8.8 880.00	30.64	22 2,200	-1 -100	454 45,400
8 Dec	4090.50	589.1 ₹ 58,910	104.6 10460.00	-	16 1,600	-2 -200	455 45,500
5 Dec	4183.10	484.5 ₹ 48,450	21.35 2135.00	-	6 600	-1 -100	456 45,600
4 Dec	4215.80	464.6 ₹ 46,460	-39.5 -3950.00	25.08	12 1,200	-1 -100	457 45,700
3 Dec	4188.20	504.1 ₹ 50,410	46.1 4610.00	35.91	12 1,200	0 0	459 45,900
2 Dec	4226.50	458 ₹ 45,800	-3.1 -310.00	32.48	13 1,300	2 200	460 46,000
1 Dec	4215.90	461.1 ₹ 46,110	45.1 4510.00	27.70	30 3,000	-2 -200	459 45,900
28 Nov	4250.40	416 ₹ 41,600	6.35 635.00	20.93	3 300	0 0	460 46,000
27 Nov	4266.10	409.65 ₹ 40,965	16.85 1685.00	25.69	3 300	0 0	461 46,100
26 Nov	4292.40	391.3 ₹ 39,130	-52.9 -5290.00	25.09	29 2,900	-7 -700	455 45,500
25 Nov	4243.90	443.7 ₹ 44,370	56.8 5680.00	29.98	261 26,100	187 18,700	461 46,100
24 Nov	4310.90	388.1 ₹ 38,810	48.8 4880.00	28.90	121 12,100	78 7,800	272 27,200
21 Nov	4359.10	339.3 ₹ 33,930	11.9 1190.00	26.63	33 3,300	22 2,200	193 19,300
20 Nov	4388.90	323.65 ₹ 32,365	-22.35 -2235.00	28.40	90 9,000	66 6,600	171 17,100
19 Nov	4358.90	346 ₹ 34,600	2.55 255.00	25.92	13 1,300	9 900	104 10,400
18 Nov	4374.00	343 ₹ 34,300	21 2100.00	27.81	28 2,800	22 2,200	91 9,100
17 Nov	4404.60	320 ₹ 32,000	-35.35 -3535.00	27.64	19 1,900	2 200	69 6,900
14 Nov	4391.20	355.35 ₹ 35,535	-34.65 -3465.00	32.45	3 300	2 200	67 6,700
13 Nov	4326.40	390 ₹ 39,000	27 2700.00	32.39	12 1,200	7 700	64 6,400
12 Nov	4375.80	363 ₹ 36,300	-32 -3200.00	30.96	13 1,300	4 400	53 5,300
11 Nov	4315.80	395 ₹ 39,500	-35 -3500.00	29.42	38 3,800	35 3,500	48 4,800
10 Nov	4283.70	430 ₹ 43,000	194.95 19495.00	31.67	9 900	2 200	11 1,100
7 Nov	4627.30	237.55 ₹ 23,755	14.55 1455.00	32.82	8 800	3 300	8 800
6 Nov	4679.20	223 ₹ 22,300	14.8 1480.00	-	0 0	2 200	0 0
4 Nov	4660.60	223 ₹ 22,300	14.8 1480.00	32.90	6 600	2 200	5 500
3 Nov	4713.40	208.2 ₹ 20,820	-6.8 -680.00	33.87	1 100	0 0	2 200
31 Oct	4694.30	215 ₹ 21,500	11.75 1175.00	-	2 200	0 0	1 100
30 Oct	4744.50	203.25 ₹ 20,325	-104.65 -10465.00	34.13	1 100	0 0	0 0
29 Oct	4780.60	307.9 ₹ 30,790	0 0.00	2.19	0 0	0 0	0 0

For Trent Ltd - strike price 4700 expiring on 30DEC2025

Delta for 4700 PE is -0.96

Historical price for 4700 PE is as follows

On 9 Dec TRENT was trading at 4085.40. The strike last trading price was 593.15, which was 8.8 higher than the previous day. The implied volatity was 30.64, the open interest changed by -1 which decreased total open position to 454

On 8 Dec TRENT was trading at 4090.50. The strike last trading price was 589.1, which was 104.6 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 455

On 5 Dec TRENT was trading at 4183.10. The strike last trading price was 484.5, which was 21.35 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 456

On 4 Dec TRENT was trading at 4215.80. The strike last trading price was 464.6, which was -39.5 lower than the previous day. The implied volatity was 25.08, the open interest changed by -1 which decreased total open position to 457

On 3 Dec TRENT was trading at 4188.20. The strike last trading price was 504.1, which was 46.1 higher than the previous day. The implied volatity was 35.91, the open interest changed by 0 which decreased total open position to 459

On 2 Dec TRENT was trading at 4226.50. The strike last trading price was 458, which was -3.1 lower than the previous day. The implied volatity was 32.48, the open interest changed by 2 which increased total open position to 460

On 1 Dec TRENT was trading at 4215.90. The strike last trading price was 461.1, which was 45.1 higher than the previous day. The implied volatity was 27.70, the open interest changed by -2 which decreased total open position to 459

On 28 Nov TRENT was trading at 4250.40. The strike last trading price was 416, which was 6.35 higher than the previous day. The implied volatity was 20.93, the open interest changed by 0 which decreased total open position to 460

On 27 Nov TRENT was trading at 4266.10. The strike last trading price was 409.65, which was 16.85 higher than the previous day. The implied volatity was 25.69, the open interest changed by 0 which decreased total open position to 461

On 26 Nov TRENT was trading at 4292.40. The strike last trading price was 391.3, which was -52.9 lower than the previous day. The implied volatity was 25.09, the open interest changed by -7 which decreased total open position to 455

On 25 Nov TRENT was trading at 4243.90. The strike last trading price was 443.7, which was 56.8 higher than the previous day. The implied volatity was 29.98, the open interest changed by 187 which increased total open position to 461

On 24 Nov TRENT was trading at 4310.90. The strike last trading price was 388.1, which was 48.8 higher than the previous day. The implied volatity was 28.90, the open interest changed by 78 which increased total open position to 272

On 21 Nov TRENT was trading at 4359.10. The strike last trading price was 339.3, which was 11.9 higher than the previous day. The implied volatity was 26.63, the open interest changed by 22 which increased total open position to 193

On 20 Nov TRENT was trading at 4388.90. The strike last trading price was 323.65, which was -22.35 lower than the previous day. The implied volatity was 28.40, the open interest changed by 66 which increased total open position to 171

On 19 Nov TRENT was trading at 4358.90. The strike last trading price was 346, which was 2.55 higher than the previous day. The implied volatity was 25.92, the open interest changed by 9 which increased total open position to 104

On 18 Nov TRENT was trading at 4374.00. The strike last trading price was 343, which was 21 higher than the previous day. The implied volatity was 27.81, the open interest changed by 22 which increased total open position to 91

On 17 Nov TRENT was trading at 4404.60. The strike last trading price was 320, which was -35.35 lower than the previous day. The implied volatity was 27.64, the open interest changed by 2 which increased total open position to 69

On 14 Nov TRENT was trading at 4391.20. The strike last trading price was 355.35, which was -34.65 lower than the previous day. The implied volatity was 32.45, the open interest changed by 2 which increased total open position to 67

On 13 Nov TRENT was trading at 4326.40. The strike last trading price was 390, which was 27 higher than the previous day. The implied volatity was 32.39, the open interest changed by 7 which increased total open position to 64

On 12 Nov TRENT was trading at 4375.80. The strike last trading price was 363, which was -32 lower than the previous day. The implied volatity was 30.96, the open interest changed by 4 which increased total open position to 53

On 11 Nov TRENT was trading at 4315.80. The strike last trading price was 395, which was -35 lower than the previous day. The implied volatity was 29.42, the open interest changed by 35 which increased total open position to 48

On 10 Nov TRENT was trading at 4283.70. The strike last trading price was 430, which was 194.95 higher than the previous day. The implied volatity was 31.67, the open interest changed by 2 which increased total open position to 11

On 7 Nov TRENT was trading at 4627.30. The strike last trading price was 237.55, which was 14.55 higher than the previous day. The implied volatity was 32.82, the open interest changed by 3 which increased total open position to 8

On 6 Nov TRENT was trading at 4679.20. The strike last trading price was 223, which was 14.8 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Nov TRENT was trading at 4660.60. The strike last trading price was 223, which was 14.8 higher than the previous day. The implied volatity was 32.90, the open interest changed by 2 which increased total open position to 5

On 3 Nov TRENT was trading at 4713.40. The strike last trading price was 208.2, which was -6.8 lower than the previous day. The implied volatity was 33.87, the open interest changed by 0 which decreased total open position to 2

On 31 Oct TRENT was trading at 4694.30. The strike last trading price was 215, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 30 Oct TRENT was trading at 4744.50. The strike last trading price was 203.25, which was -104.65 lower than the previous day. The implied volatity was 34.13, 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 307.9, which was 0 lower than the previous day. The implied volatity was 2.19, 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