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 4900 CE
Delta: 0.03 Vega: 0.68 Theta: -0.65 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4085.40	4.3 ₹ 430	0.5 50.00	38.31	432 43,200	-95 -9,500	829 82,900
8 Dec	4090.50	3.8 ₹ 380	-0.4 -40.00	36.80	423 42,300	-99 -9,900	931 93,100
5 Dec	4183.10	3.55 ₹ 355	-1.45 -145.00	30.00	60 6,000	12 1,200	1,032 1,03,200
4 Dec	4215.80	5.3 ₹ 530	0.9 90.00	30.23	178 17,800	-5 -500	1,023 1,02,300
3 Dec	4188.20	4.25 ₹ 425	-1.1 -110.00	29.23	167 16,700	-12 -1,200	1,030 1,03,000
2 Dec	4226.50	5.15 ₹ 515	0.25 25.00	27.90	193 19,300	22 2,200	1,042 1,04,200
1 Dec	4215.90	4.55 ₹ 455	-1.9 -190.00	27.42	291 29,100	43 4,300	1,028 1,02,800
28 Nov	4250.40	6.55 ₹ 655	-2.35 -235.00	26.49	406 40,600	20 2,000	983 98,300
27 Nov	4266.10	8.8 ₹ 880	-2.05 -205.00	26.90	401 40,100	-61 -6,100	963 96,300
26 Nov	4292.40	10.9 ₹ 1,090	0.45 45.00	26.94	1,549 1,54,900	179 17,900	1,025 1,02,500
25 Nov	4243.90	10.3 ₹ 1,030	-4.45 -445.00	27.88	1,017 1,01,700	212 21,200	841 84,100
24 Nov	4310.90	14.65 ₹ 1,465	-6.3 -630.00	27.11	426 42,600	58 5,800	628 62,800
21 Nov	4359.10	21.85 ₹ 2,185	-6.2 -620.00	26.55	317 31,700	40 4,000	571 57,100
20 Nov	4388.90	29 ₹ 2,900	3.6 360.00	26.98	356 35,600	5 500	533 53,300
19 Nov	4358.90	25.6 ₹ 2,560	-4.1 -410.00	27.53	350 35,000	36 3,600	530 53,000
18 Nov	4374.00	29.25 ₹ 2,925	-9.55 -955.00	27.55	122 12,200	40 4,000	497 49,700
17 Nov	4404.60	39.4 ₹ 3,940	-1.15 -115.00	28.54	321 32,100	-34 -3,400	457 45,700
14 Nov	4391.20	40.65 ₹ 4,065	4.05 405.00	28.15	80 8,000	22 2,200	485 48,500
13 Nov	4326.40	37.3 ₹ 3,730	-6.3 -630.00	29.10	204 20,400	74 7,400	463 46,300
12 Nov	4375.80	42.1 ₹ 4,210	3.9 390.00	28.71	569 56,900	264 26,400	389 38,900
11 Nov	4315.80	38.2 ₹ 3,820	-0.75 -75.00	29.77	49 4,900	8 800	126 12,600
10 Nov	4283.70	39.5 ₹ 3,950	-98.8 -9880.00	31.04	142 14,200	105 10,500	118 11,800

7 Nov	4627.30	138.3 ₹ 13,830	-21.85 -2185.00	31.83	10 1,000	6 600	12 1,200
6 Nov	4679.20	160.15 ₹ 16,015	-12.85 -1285.00	31.43	1 100	0 0	7 700
4 Nov	4660.60	173 ₹ 17,300	7.15 715.00	-	0 0	6 600	0 0
3 Nov	4713.40	173 ₹ 17,300	7.15 715.00	29.78	8 800	7 700	8 800
31 Oct	4694.30	165.85 ₹ 16,585	-127.2 -12720.00	-	1 100	0 0	0 0
30 Oct	4744.50	293.05 ₹ 29,305	0 0.00	0.97	0 0	0 0	0 0
29 Oct	4780.60	293.05 ₹ 29,305	0 0.00	0.53	0 0	0 0	0 0

For Trent Ltd - strike price 4900 expiring on 30DEC2025

Delta for 4900 CE is 0.03

Historical price for 4900 CE is as follows

On 9 Dec TRENT was trading at 4085.40. The strike last trading price was 4.3, which was 0.5 higher than the previous day. The implied volatity was 38.31, the open interest changed by -95 which decreased total open position to 829

On 8 Dec TRENT was trading at 4090.50. The strike last trading price was 3.8, which was -0.4 lower than the previous day. The implied volatity was 36.80, the open interest changed by -99 which decreased total open position to 931

On 5 Dec TRENT was trading at 4183.10. The strike last trading price was 3.55, which was -1.45 lower than the previous day. The implied volatity was 30.00, the open interest changed by 12 which increased total open position to 1032

On 4 Dec TRENT was trading at 4215.80. The strike last trading price was 5.3, which was 0.9 higher than the previous day. The implied volatity was 30.23, the open interest changed by -5 which decreased total open position to 1023

On 3 Dec TRENT was trading at 4188.20. The strike last trading price was 4.25, which was -1.1 lower than the previous day. The implied volatity was 29.23, the open interest changed by -12 which decreased total open position to 1030

On 2 Dec TRENT was trading at 4226.50. The strike last trading price was 5.15, which was 0.25 higher than the previous day. The implied volatity was 27.90, the open interest changed by 22 which increased total open position to 1042

On 1 Dec TRENT was trading at 4215.90. The strike last trading price was 4.55, which was -1.9 lower than the previous day. The implied volatity was 27.42, the open interest changed by 43 which increased total open position to 1028

On 28 Nov TRENT was trading at 4250.40. The strike last trading price was 6.55, which was -2.35 lower than the previous day. The implied volatity was 26.49, the open interest changed by 20 which increased total open position to 983

On 27 Nov TRENT was trading at 4266.10. The strike last trading price was 8.8, which was -2.05 lower than the previous day. The implied volatity was 26.90, the open interest changed by -61 which decreased total open position to 963

On 26 Nov TRENT was trading at 4292.40. The strike last trading price was 10.9, which was 0.45 higher than the previous day. The implied volatity was 26.94, the open interest changed by 179 which increased total open position to 1025

On 25 Nov TRENT was trading at 4243.90. The strike last trading price was 10.3, which was -4.45 lower than the previous day. The implied volatity was 27.88, the open interest changed by 212 which increased total open position to 841

On 24 Nov TRENT was trading at 4310.90. The strike last trading price was 14.65, which was -6.3 lower than the previous day. The implied volatity was 27.11, the open interest changed by 58 which increased total open position to 628

On 21 Nov TRENT was trading at 4359.10. The strike last trading price was 21.85, which was -6.2 lower than the previous day. The implied volatity was 26.55, the open interest changed by 40 which increased total open position to 571

On 20 Nov TRENT was trading at 4388.90. The strike last trading price was 29, which was 3.6 higher than the previous day. The implied volatity was 26.98, the open interest changed by 5 which increased total open position to 533

On 19 Nov TRENT was trading at 4358.90. The strike last trading price was 25.6, which was -4.1 lower than the previous day. The implied volatity was 27.53, the open interest changed by 36 which increased total open position to 530

On 18 Nov TRENT was trading at 4374.00. The strike last trading price was 29.25, which was -9.55 lower than the previous day. The implied volatity was 27.55, the open interest changed by 40 which increased total open position to 497

On 17 Nov TRENT was trading at 4404.60. The strike last trading price was 39.4, which was -1.15 lower than the previous day. The implied volatity was 28.54, the open interest changed by -34 which decreased total open position to 457

On 14 Nov TRENT was trading at 4391.20. The strike last trading price was 40.65, which was 4.05 higher than the previous day. The implied volatity was 28.15, the open interest changed by 22 which increased total open position to 485

On 13 Nov TRENT was trading at 4326.40. The strike last trading price was 37.3, which was -6.3 lower than the previous day. The implied volatity was 29.10, the open interest changed by 74 which increased total open position to 463

On 12 Nov TRENT was trading at 4375.80. The strike last trading price was 42.1, which was 3.9 higher than the previous day. The implied volatity was 28.71, the open interest changed by 264 which increased total open position to 389

On 11 Nov TRENT was trading at 4315.80. The strike last trading price was 38.2, which was -0.75 lower than the previous day. The implied volatity was 29.77, the open interest changed by 8 which increased total open position to 126

On 10 Nov TRENT was trading at 4283.70. The strike last trading price was 39.5, which was -98.8 lower than the previous day. The implied volatity was 31.04, the open interest changed by 105 which increased total open position to 118

On 7 Nov TRENT was trading at 4627.30. The strike last trading price was 138.3, which was -21.85 lower than the previous day. The implied volatity was 31.83, the open interest changed by 6 which increased total open position to 12

On 6 Nov TRENT was trading at 4679.20. The strike last trading price was 160.15, which was -12.85 lower than the previous day. The implied volatity was 31.43, the open interest changed by 0 which decreased total open position to 7

On 4 Nov TRENT was trading at 4660.60. The strike last trading price was 173, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 3 Nov TRENT was trading at 4713.40. The strike last trading price was 173, which was 7.15 higher than the previous day. The implied volatity was 29.78, the open interest changed by 7 which increased total open position to 8

On 31 Oct TRENT was trading at 4694.30. The strike last trading price was 165.85, which was -127.2 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 293.05, which was 0 lower than the previous day. The implied volatity was 0.97, 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 293.05, which was 0 lower than the previous day. The implied volatity was 0.53, the open interest changed by 0 which decreased total open position to 0

TRENT 30DEC2025 4900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4085.40	771.95 ₹ 77,195	-16.5 -1650.00	-	29 2,900	-1 -100	282 28,200
8 Dec	4090.50	788.9 ₹ 78,890	98.6 9860.00	-	12 1,200	-2 -200	283 28,300
5 Dec	4183.10	690.3 ₹ 69,030	27.85 2785.00	-	0 0	0 0	0 0
4 Dec	4215.80	690.3 ₹ 69,030	27.85 2785.00	-	0 0	0 0	0 0
3 Dec	4188.20	690.3 ₹ 69,030	27.85 2785.00	39.01	8 800	0 0	285 28,500
2 Dec	4226.50	662.45 ₹ 66,245	5.55 555.00	43.80	5 500	-1 -100	285 28,500
1 Dec	4215.90	656.9 ₹ 65,690	47.95 4795.00	34.24	12 1,200	-1 -100	286 28,600
28 Nov	4250.40	608.95 ₹ 60,895	4.95 495.00	23.33	5 500	0 0	287 28,700
27 Nov	4266.10	604 ₹ 60,400	35.5 3550.00	32.09	27 2,700	-7 -700	287 28,700
26 Nov	4292.40	568.5 ₹ 56,850	-46.8 -4680.00	21.99	34 3,400	-3 -300	296 29,600
25 Nov	4243.90	615.3 ₹ 61,530	45.3 4530.00	26.80	87 8,700	61 6,100	300 30,000
24 Nov	4310.90	570 ₹ 57,000	52.3 5230.00	32.70	39 3,900	17 1,700	238 23,800
21 Nov	4359.10	520.95 ₹ 52,095	21 2100.00	31.27	154 15,400	145 14,500	218 21,800
20 Nov	4388.90	499.95 ₹ 49,995	-28.05 -2805.00	32.93	12 1,200	6 600	72 7,200
19 Nov	4358.90	528 ₹ 52,800	34 3400.00	30.34	2 200	0 0	65 6,500
18 Nov	4374.00	494 ₹ 49,400	6.25 625.00	24.29	6 600	5 500	64 6,400
17 Nov	4404.60	487.75 ₹ 48,775	15.45 1545.00	30.22	18 1,800	14 1,400	57 5,700
14 Nov	4391.20	472.3 ₹ 47,230	-77.7 -7770.00	-	0 0	1 100	0 0
13 Nov	4326.40	472.3 ₹ 47,230	-77.7 -7770.00	-	1 100	0 0	42 4,200
12 Nov	4375.80	550 ₹ 55,000	-29.5 -2950.00	37.93	1 100	0 0	41 4,100
11 Nov	4315.80	579.5 ₹ 57,950	-5.05 -505.00	34.74	3 300	0 0	41 4,100
10 Nov	4283.70	584.55 ₹ 58,455	262.55 26255.00	29.91	3 300	2 200	40 4,000
7 Nov	4627.30	322 ₹ 32,200	26.55 2655.00	-	0 0	29 2,900	0 0
6 Nov	4679.20	322 ₹ 32,200	26.55 2655.00	32.54	31 3,100	25 2,500	34 3,400
4 Nov	4660.60	295.45 ₹ 29,545	31.45 3145.00	-	0 0	0 0	0 0
3 Nov	4713.40	295.45 ₹ 29,545	31.45 3145.00	-	0 0	0 0	0 0
31 Oct	4694.30	295.45 ₹ 29,545	31.45 3145.00	-	0 0	7 700	0 0
30 Oct	4744.50	295.45 ₹ 29,545	31.45 3145.00	33.23	12 1,200	8 800	10 1,000
29 Oct	4780.60	264 ₹ 26,400	-152.25 -15225.00	31.12	2 200	1 100	1 100

For Trent Ltd - strike price 4900 expiring on 30DEC2025

Delta for 4900 PE is -

Historical price for 4900 PE is as follows

On 9 Dec TRENT was trading at 4085.40. The strike last trading price was 771.95, which was -16.5 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 282

On 8 Dec TRENT was trading at 4090.50. The strike last trading price was 788.9, which was 98.6 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 283

On 5 Dec TRENT was trading at 4183.10. The strike last trading price was 690.3, which was 27.85 higher 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 690.3, which was 27.85 higher 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 690.3, which was 27.85 higher than the previous day. The implied volatity was 39.01, the open interest changed by 0 which decreased total open position to 285

On 2 Dec TRENT was trading at 4226.50. The strike last trading price was 662.45, which was 5.55 higher than the previous day. The implied volatity was 43.80, the open interest changed by -1 which decreased total open position to 285

On 1 Dec TRENT was trading at 4215.90. The strike last trading price was 656.9, which was 47.95 higher than the previous day. The implied volatity was 34.24, the open interest changed by -1 which decreased total open position to 286

On 28 Nov TRENT was trading at 4250.40. The strike last trading price was 608.95, which was 4.95 higher than the previous day. The implied volatity was 23.33, the open interest changed by 0 which decreased total open position to 287

On 27 Nov TRENT was trading at 4266.10. The strike last trading price was 604, which was 35.5 higher than the previous day. The implied volatity was 32.09, the open interest changed by -7 which decreased total open position to 287

On 26 Nov TRENT was trading at 4292.40. The strike last trading price was 568.5, which was -46.8 lower than the previous day. The implied volatity was 21.99, the open interest changed by -3 which decreased total open position to 296

On 25 Nov TRENT was trading at 4243.90. The strike last trading price was 615.3, which was 45.3 higher than the previous day. The implied volatity was 26.80, the open interest changed by 61 which increased total open position to 300

On 24 Nov TRENT was trading at 4310.90. The strike last trading price was 570, which was 52.3 higher than the previous day. The implied volatity was 32.70, the open interest changed by 17 which increased total open position to 238

On 21 Nov TRENT was trading at 4359.10. The strike last trading price was 520.95, which was 21 higher than the previous day. The implied volatity was 31.27, the open interest changed by 145 which increased total open position to 218

On 20 Nov TRENT was trading at 4388.90. The strike last trading price was 499.95, which was -28.05 lower than the previous day. The implied volatity was 32.93, the open interest changed by 6 which increased total open position to 72

On 19 Nov TRENT was trading at 4358.90. The strike last trading price was 528, which was 34 higher than the previous day. The implied volatity was 30.34, the open interest changed by 0 which decreased total open position to 65

On 18 Nov TRENT was trading at 4374.00. The strike last trading price was 494, which was 6.25 higher than the previous day. The implied volatity was 24.29, the open interest changed by 5 which increased total open position to 64

On 17 Nov TRENT was trading at 4404.60. The strike last trading price was 487.75, which was 15.45 higher than the previous day. The implied volatity was 30.22, the open interest changed by 14 which increased total open position to 57

On 14 Nov TRENT was trading at 4391.20. The strike last trading price was 472.3, which was -77.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov TRENT was trading at 4326.40. The strike last trading price was 472.3, which was -77.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 12 Nov TRENT was trading at 4375.80. The strike last trading price was 550, which was -29.5 lower than the previous day. The implied volatity was 37.93, the open interest changed by 0 which decreased total open position to 41

On 11 Nov TRENT was trading at 4315.80. The strike last trading price was 579.5, which was -5.05 lower than the previous day. The implied volatity was 34.74, the open interest changed by 0 which decreased total open position to 41

On 10 Nov TRENT was trading at 4283.70. The strike last trading price was 584.55, which was 262.55 higher than the previous day. The implied volatity was 29.91, the open interest changed by 2 which increased total open position to 40

On 7 Nov TRENT was trading at 4627.30. The strike last trading price was 322, which was 26.55 higher than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 0

On 6 Nov TRENT was trading at 4679.20. The strike last trading price was 322, which was 26.55 higher than the previous day. The implied volatity was 32.54, the open interest changed by 25 which increased total open position to 34

On 4 Nov TRENT was trading at 4660.60. The strike last trading price was 295.45, which was 31.45 higher 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 295.45, which was 31.45 higher 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 295.45, which was 31.45 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 30 Oct TRENT was trading at 4744.50. The strike last trading price was 295.45, which was 31.45 higher than the previous day. The implied volatity was 33.23, the open interest changed by 8 which increased total open position to 10

On 29 Oct TRENT was trading at 4780.60. The strike last trading price was 264, which was -152.25 lower than the previous day. The implied volatity was 31.12, the open interest changed by 1 which increased total open position to 1

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