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 5100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4085.40	220.5 ₹ 22,050	0 0.00	-	0 0	0 0	0 0
8 Dec	4090.50	220.5 ₹ 22,050	0 0.00	-	0 0	0 0	0 0
5 Dec	4183.10	220.5 ₹ 22,050	0 0.00	-	0 0	0 0	0 0
4 Dec	4215.80	220.5 ₹ 22,050	0 0.00	-	0 0	0 0	0 0
3 Dec	4188.20	220.5 ₹ 22,050	0 0.00	-	0 0	0 0	0 0
2 Dec	4226.50	220.5 ₹ 22,050	0 0.00	-	0 0	0 0	0 0
1 Dec	4215.90	220.5 ₹ 22,050	0 0.00	-	0 0	0 0	0 0
28 Nov	4250.40	220.5 ₹ 22,050	0 0.00	-	0 0	0 0	0 0
27 Nov	4266.10	220.5 ₹ 22,050	0 0.00	-	0 0	0 0	0 0
26 Nov	4292.40	220.5 ₹ 22,050	0 0.00	12.89	0 0	0 0	0 0
25 Nov	4243.90	220.5 ₹ 22,050	0 0.00	13.39	0 0	0 0	0 0
24 Nov	4310.90	220.5 ₹ 22,050	0 0.00	12.35	0 0	0 0	0 0
21 Nov	4359.10	220.5 ₹ 22,050	0 0.00	10.57	0 0	0 0	0 0
20 Nov	4388.90	220.5 ₹ 22,050	0 0.00	10.02	0 0	0 0	0 0
19 Nov	4358.90	220.5 ₹ 22,050	0 0.00	10.43	0 0	0 0	0 0
18 Nov	4374.00	220.5 ₹ 22,050	0 0.00	10.13	0 0	0 0	0 0

17 Nov	4404.60	220.5 ₹ 22,050	0 0.00	9.53	0 0	0 0	0 0
14 Nov	4391.20	220.5 ₹ 22,050	0 0.00	-	0 0	0 0	0 0
13 Nov	4326.40	220.5 ₹ 22,050	0 0.00	-	0 0	0 0	0 0
12 Nov	4375.80	220.5 ₹ 22,050	0 0.00	9.48	0 0	0 0	0 0
11 Nov	4315.80	220.5 ₹ 22,050	0 0.00	-	0 0	0 0	0 0
10 Nov	4283.70	220.5 ₹ 22,050	0 0.00	10.32	0 0	0 0	0 0
7 Nov	4627.30	220.5 ₹ 22,050	0 0.00	5.35	0 0	0 0	0 0
6 Nov	4679.20	220.5 ₹ 22,050	0 0.00	4.62	0 0	0 0	0 0
4 Nov	4660.60	220.5 ₹ 22,050	0 0.00	4.64	0 0	0 0	0 0
3 Nov	4713.40	220.5 ₹ 22,050	0 0.00	3.91	0 0	0 0	0 0
31 Oct	4694.30	220.5 ₹ 22,050	0 0.00	-	0 0	0 0	0 0
30 Oct	4744.50	220.5 ₹ 22,050	0 0.00	3.33	0 0	0 0	0 0
29 Oct	4780.60	220.5 ₹ 22,050	0 0.00	2.86	0 0	0 0	0 0

For Trent Ltd - strike price 5100 expiring on 30DEC2025

Delta for 5100 CE is -

Historical price for 5100 CE is as follows

On 9 Dec TRENT was trading at 4085.40. The strike last trading price was 220.5, 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 8 Dec TRENT was trading at 4090.50. The strike last trading price was 220.5, 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 5 Dec TRENT was trading at 4183.10. The strike last trading price was 220.5, 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 Dec TRENT was trading at 4215.80. The strike last trading price was 220.5, 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 Dec TRENT was trading at 4188.20. The strike last trading price was 220.5, 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 2 Dec TRENT was trading at 4226.50. The strike last trading price was 220.5, 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 1 Dec TRENT was trading at 4215.90. The strike last trading price was 220.5, 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 Nov TRENT was trading at 4250.40. The strike last trading price was 220.5, 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 27 Nov TRENT was trading at 4266.10. The strike last trading price was 220.5, 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 26 Nov TRENT was trading at 4292.40. The strike last trading price was 220.5, which was 0 lower than the previous day. The implied volatity was 12.89, the open interest changed by 0 which decreased total open position to 0

On 25 Nov TRENT was trading at 4243.90. The strike last trading price was 220.5, which was 0 lower than the previous day. The implied volatity was 13.39, the open interest changed by 0 which decreased total open position to 0

On 24 Nov TRENT was trading at 4310.90. The strike last trading price was 220.5, which was 0 lower than the previous day. The implied volatity was 12.35, the open interest changed by 0 which decreased total open position to 0

On 21 Nov TRENT was trading at 4359.10. The strike last trading price was 220.5, which was 0 lower than the previous day. The implied volatity was 10.57, the open interest changed by 0 which decreased total open position to 0

On 20 Nov TRENT was trading at 4388.90. The strike last trading price was 220.5, which was 0 lower than the previous day. The implied volatity was 10.02, the open interest changed by 0 which decreased total open position to 0

On 19 Nov TRENT was trading at 4358.90. The strike last trading price was 220.5, which was 0 lower than the previous day. The implied volatity was 10.43, the open interest changed by 0 which decreased total open position to 0

On 18 Nov TRENT was trading at 4374.00. The strike last trading price was 220.5, which was 0 lower than the previous day. The implied volatity was 10.13, the open interest changed by 0 which decreased total open position to 0

On 17 Nov TRENT was trading at 4404.60. The strike last trading price was 220.5, which was 0 lower than the previous day. The implied volatity was 9.53, the open interest changed by 0 which decreased total open position to 0

On 14 Nov TRENT was trading at 4391.20. The strike last trading price was 220.5, 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 13 Nov TRENT was trading at 4326.40. The strike last trading price was 220.5, 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 12 Nov TRENT was trading at 4375.80. The strike last trading price was 220.5, which was 0 lower than the previous day. The implied volatity was 9.48, the open interest changed by 0 which decreased total open position to 0

On 11 Nov TRENT was trading at 4315.80. The strike last trading price was 220.5, 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 10 Nov TRENT was trading at 4283.70. The strike last trading price was 220.5, which was 0 lower than the previous day. The implied volatity was 10.32, the open interest changed by 0 which decreased total open position to 0

On 7 Nov TRENT was trading at 4627.30. The strike last trading price was 220.5, which was 0 lower than the previous day. The implied volatity was 5.35, 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 220.5, which was 0 lower than the previous day. The implied volatity was 4.62, 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 220.5, which was 0 lower than the previous day. The implied volatity was 4.64, 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 220.5, which was 0 lower than the previous day. The implied volatity was 3.91, 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 220.5, 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 220.5, which was 0 lower than the previous day. The implied volatity was 3.33, 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 220.5, which was 0 lower than the previous day. The implied volatity was 2.86, the open interest changed by 0 which decreased total open position to 0

TRENT 30DEC2025 5100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4085.40	860.85 ₹ 86,085	110.85 11085.00	-	0 0	0 0	0 0
8 Dec	4090.50	860.85 ₹ 86,085	110.85 11085.00	-	0 0	0 0	64 6,400
5 Dec	4183.10	860.85 ₹ 86,085	110.85 11085.00	-	0 0	0 0	0 0
4 Dec	4215.80	860.85 ₹ 86,085	110.85 11085.00	-	0 0	0 0	0 0
3 Dec	4188.20	860.85 ₹ 86,085	110.85 11085.00	-	0 0	-1 -100	0 0
2 Dec	4226.50	860.85 ₹ 86,085	110.85 11085.00	51.69	8 800	-2 -200	63 6,300
1 Dec	4215.90	750 ₹ 75,000	-55 -5500.00	-	0 0	0 0	0 0
28 Nov	4250.40	750 ₹ 75,000	-55 -5500.00	-	0 0	0 0	0 0
27 Nov	4266.10	750 ₹ 75,000	-55 -5500.00	-	0 0	-1 -100	0 0
26 Nov	4292.40	750 ₹ 75,000	-55 -5500.00	-	1 100	0 0	66 6,600
25 Nov	4243.90	805 ₹ 80,500	40 4000.00	19.55	16 1,600	13 1,300	65 6,500
24 Nov	4310.90	765 ₹ 76,500	55 5500.00	38.84	15 1,500	14 1,400	51 5,100
21 Nov	4359.10	710 ₹ 71,000	50 5000.00	35.77	23 2,300	12 1,200	27 2,700
20 Nov	4388.90	660 ₹ 66,000	14.6 1460.00	-	0 0	0 0	0 0
19 Nov	4358.90	660 ₹ 66,000	14.6 1460.00	-	0 0	1 100	0 0
18 Nov	4374.00	660 ₹ 66,000	14.6 1460.00	-	1 100	0 0	14 1,400
17 Nov	4404.60	645.4 ₹ 64,540	217.6 21760.00	22.74	1 100	0 0	14 1,400
14 Nov	4391.20	700 ₹ 70,000	272.2 27220.00	39.12	4 400	3 300	13 1,300
13 Nov	4326.40	427.8 ₹ 42,780	47 4700.00	-	0 0	0 0	0 0
12 Nov	4375.80	427.8 ₹ 42,780	47 4700.00	-	0 0	0 0	0 0
11 Nov	4315.80	427.8 ₹ 42,780	47 4700.00	-	0 0	0 0	0 0
10 Nov	4283.70	427.8 ₹ 42,780	47 4700.00	-	0 0	0 0	0 0
7 Nov	4627.30	427.8 ₹ 42,780	47 4700.00	-	0 0	0 0	0 0
6 Nov	4679.20	427.8 ₹ 42,780	47 4700.00	-	0 0	0 0	0 0
4 Nov	4660.60	427.8 ₹ 42,780	47 4700.00	-	0 0	0 0	0 0
3 Nov	4713.40	427.8 ₹ 42,780	47 4700.00	-	0 0	0 0	0 0
31 Oct	4694.30	427.8 ₹ 42,780	47 4700.00	-	0 0	8 800	0 0
30 Oct	4744.50	427.8 ₹ 42,780	47 4700.00	34.47	12 1,200	9 900	11 1,100
29 Oct	4780.60	380.8 ₹ 38,080	-160.75 -16075.00	30.70	2 200	1 100	1 100

For Trent Ltd - strike price 5100 expiring on 30DEC2025

Delta for 5100 PE is -

Historical price for 5100 PE is as follows

On 9 Dec TRENT was trading at 4085.40. The strike last trading price was 860.85, which was 110.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec TRENT was trading at 4090.50. The strike last trading price was 860.85, which was 110.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64

On 5 Dec TRENT was trading at 4183.10. The strike last trading price was 860.85, which was 110.85 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 860.85, which was 110.85 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 860.85, which was 110.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 2 Dec TRENT was trading at 4226.50. The strike last trading price was 860.85, which was 110.85 higher than the previous day. The implied volatity was 51.69, the open interest changed by -2 which decreased total open position to 63

On 1 Dec TRENT was trading at 4215.90. The strike last trading price was 750, which was -55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov TRENT was trading at 4250.40. The strike last trading price was 750, which was -55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov TRENT was trading at 4266.10. The strike last trading price was 750, which was -55 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 26 Nov TRENT was trading at 4292.40. The strike last trading price was 750, which was -55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66

On 25 Nov TRENT was trading at 4243.90. The strike last trading price was 805, which was 40 higher than the previous day. The implied volatity was 19.55, the open interest changed by 13 which increased total open position to 65

On 24 Nov TRENT was trading at 4310.90. The strike last trading price was 765, which was 55 higher than the previous day. The implied volatity was 38.84, the open interest changed by 14 which increased total open position to 51

On 21 Nov TRENT was trading at 4359.10. The strike last trading price was 710, which was 50 higher than the previous day. The implied volatity was 35.77, the open interest changed by 12 which increased total open position to 27

On 20 Nov TRENT was trading at 4388.90. The strike last trading price was 660, which was 14.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov TRENT was trading at 4358.90. The strike last trading price was 660, which was 14.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov TRENT was trading at 4374.00. The strike last trading price was 660, which was 14.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 17 Nov TRENT was trading at 4404.60. The strike last trading price was 645.4, which was 217.6 higher than the previous day. The implied volatity was 22.74, the open interest changed by 0 which decreased total open position to 14

On 14 Nov TRENT was trading at 4391.20. The strike last trading price was 700, which was 272.2 higher than the previous day. The implied volatity was 39.12, the open interest changed by 3 which increased total open position to 13

On 13 Nov TRENT was trading at 4326.40. The strike last trading price was 427.8, which was 47 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov TRENT was trading at 4375.80. The strike last trading price was 427.8, which was 47 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov TRENT was trading at 4315.80. The strike last trading price was 427.8, which was 47 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov TRENT was trading at 4283.70. The strike last trading price was 427.8, which was 47 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov TRENT was trading at 4627.30. The strike last trading price was 427.8, which was 47 higher 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 427.8, which was 47 higher 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 427.8, which was 47 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 427.8, which was 47 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 427.8, which was 47 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 30 Oct TRENT was trading at 4744.50. The strike last trading price was 427.8, which was 47 higher than the previous day. The implied volatity was 34.47, the open interest changed by 9 which increased total open position to 11

On 29 Oct TRENT was trading at 4780.60. The strike last trading price was 380.8, which was -160.75 lower than the previous day. The implied volatity was 30.70, 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