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 5200 CE
Delta: 0.02 Vega: 0.43 Theta: -0.49 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4085.40	2.8 ₹ 280	1.1 110.00	45.65	165 16,500	42 4,200	529 52,900
8 Dec	4090.50	1.75 ₹ 175	-0.5 -50.00	41.87	56 5,600	-12 -1,200	487 48,700
5 Dec	4183.10	2.25 ₹ 225	-0.15 -15.00	36.91	18 1,800	0 0	503 50,300
4 Dec	4215.80	2.4 ₹ 240	0.45 45.00	35.38	45 4,500	-20 -2,000	503 50,300
3 Dec	4188.20	1.8 ₹ 180	-0.9 -90.00	33.99	56 5,600	-22 -2,200	525 52,500
2 Dec	4226.50	2.65 ₹ 265	-0.05 -5.00	33.63	57 5,700	-8 -800	547 54,700
1 Dec	4215.90	2.7 ₹ 270	0.65 65.00	33.68	56 5,600	-16 -1,600	555 55,500
28 Nov	4250.40	1.9 ₹ 190	-1.35 -135.00	29.36	214 21,400	-21 -2,100	571 57,100
27 Nov	4266.10	3.15 ₹ 315	-0.8 -80.00	30.42	151 15,100	-3 -300	594 59,400
26 Nov	4292.40	3.95 ₹ 395	-0.5 -50.00	30.37	604 60,400	251 25,100	597 59,700
25 Nov	4243.90	4.45 ₹ 445	-2.45 -245.00	31.92	296 29,600	-7 -700	345 34,500
24 Nov	4310.90	6.5 ₹ 650	-2.45 -245.00	31.41	146 14,600	33 3,300	341 34,100
21 Nov	4359.10	9.25 ₹ 925	-1.7 -170.00	30.20	256 25,600	32 3,200	308 30,800
20 Nov	4388.90	11 ₹ 1,100	0.9 90.00	29.67	298 29,800	39 3,900	278 27,800
19 Nov	4358.90	10.45 ₹ 1,045	-0.5 -50.00	30.51	289 28,900	37 3,700	237 23,700
18 Nov	4374.00	11 ₹ 1,100	-3.85 -385.00	29.86	108 10,800	33 3,300	194 19,400
17 Nov	4404.60	14.85 ₹ 1,485	-0.4 -40.00	30.33	118 11,800	68 6,800	151 15,100
14 Nov	4391.20	15.6 ₹ 1,560	0.65 65.00	29.85	25 2,500	14 1,400	83 8,300
13 Nov	4326.40	15 ₹ 1,500	-3.1 -310.00	31.07	25 2,500	0 0	64 6,400
12 Nov	4375.80	18.05 ₹ 1,805	1.55 155.00	30.88	61 6,100	25 2,500	64 6,400
11 Nov	4315.80	16.45 ₹ 1,645	-1.3 -130.00	31.75	38 3,800	3 300	39 3,900
10 Nov	4283.70	18.55 ₹ 1,855	-46.85 -4685.00	33.33	49 4,900	31 3,100	36 3,600

7 Nov	4627.30	65 ₹ 6,500	-29.05 -2905.00	32.05	6 600	2 200	3 300
6 Nov	4679.20	94.05 ₹ 9,405	-163.95 -16395.00	34.52	1 100	0 0	0 0
4 Nov	4660.60	258 ₹ 25,800	0 0.00	5.77	0 0	0 0	0 0
3 Nov	4713.40	258 ₹ 25,800	0 0.00	5.05	0 0	0 0	0 0
31 Oct	4694.30	258 ₹ 25,800	0 0.00	-	0 0	0 0	0 0
30 Oct	4744.50	258 ₹ 25,800	0 0.00	4.41	0 0	0 0	0 0
6 Oct	4777.30	258 ₹ 25,800	0 0.00	-	0 0	0 0	0 0
3 Oct	4815.70	258 ₹ 25,800	0 0.00	2.67	0 0	0 0	0 0

For Trent Ltd - strike price 5200 expiring on 30DEC2025

Delta for 5200 CE is 0.02

Historical price for 5200 CE is as follows

On 9 Dec TRENT was trading at 4085.40. The strike last trading price was 2.8, which was 1.1 higher than the previous day. The implied volatity was 45.65, the open interest changed by 42 which increased total open position to 529

On 8 Dec TRENT was trading at 4090.50. The strike last trading price was 1.75, which was -0.5 lower than the previous day. The implied volatity was 41.87, the open interest changed by -12 which decreased total open position to 487

On 5 Dec TRENT was trading at 4183.10. The strike last trading price was 2.25, which was -0.15 lower than the previous day. The implied volatity was 36.91, the open interest changed by 0 which decreased total open position to 503

On 4 Dec TRENT was trading at 4215.80. The strike last trading price was 2.4, which was 0.45 higher than the previous day. The implied volatity was 35.38, the open interest changed by -20 which decreased total open position to 503

On 3 Dec TRENT was trading at 4188.20. The strike last trading price was 1.8, which was -0.9 lower than the previous day. The implied volatity was 33.99, the open interest changed by -22 which decreased total open position to 525

On 2 Dec TRENT was trading at 4226.50. The strike last trading price was 2.65, which was -0.05 lower than the previous day. The implied volatity was 33.63, the open interest changed by -8 which decreased total open position to 547

On 1 Dec TRENT was trading at 4215.90. The strike last trading price was 2.7, which was 0.65 higher than the previous day. The implied volatity was 33.68, the open interest changed by -16 which decreased total open position to 555

On 28 Nov TRENT was trading at 4250.40. The strike last trading price was 1.9, which was -1.35 lower than the previous day. The implied volatity was 29.36, the open interest changed by -21 which decreased total open position to 571

On 27 Nov TRENT was trading at 4266.10. The strike last trading price was 3.15, which was -0.8 lower than the previous day. The implied volatity was 30.42, the open interest changed by -3 which decreased total open position to 594

On 26 Nov TRENT was trading at 4292.40. The strike last trading price was 3.95, which was -0.5 lower than the previous day. The implied volatity was 30.37, the open interest changed by 251 which increased total open position to 597

On 25 Nov TRENT was trading at 4243.90. The strike last trading price was 4.45, which was -2.45 lower than the previous day. The implied volatity was 31.92, the open interest changed by -7 which decreased total open position to 345

On 24 Nov TRENT was trading at 4310.90. The strike last trading price was 6.5, which was -2.45 lower than the previous day. The implied volatity was 31.41, the open interest changed by 33 which increased total open position to 341

On 21 Nov TRENT was trading at 4359.10. The strike last trading price was 9.25, which was -1.7 lower than the previous day. The implied volatity was 30.20, the open interest changed by 32 which increased total open position to 308

On 20 Nov TRENT was trading at 4388.90. The strike last trading price was 11, which was 0.9 higher than the previous day. The implied volatity was 29.67, the open interest changed by 39 which increased total open position to 278

On 19 Nov TRENT was trading at 4358.90. The strike last trading price was 10.45, which was -0.5 lower than the previous day. The implied volatity was 30.51, the open interest changed by 37 which increased total open position to 237

On 18 Nov TRENT was trading at 4374.00. The strike last trading price was 11, which was -3.85 lower than the previous day. The implied volatity was 29.86, the open interest changed by 33 which increased total open position to 194

On 17 Nov TRENT was trading at 4404.60. The strike last trading price was 14.85, which was -0.4 lower than the previous day. The implied volatity was 30.33, the open interest changed by 68 which increased total open position to 151

On 14 Nov TRENT was trading at 4391.20. The strike last trading price was 15.6, which was 0.65 higher than the previous day. The implied volatity was 29.85, the open interest changed by 14 which increased total open position to 83

On 13 Nov TRENT was trading at 4326.40. The strike last trading price was 15, which was -3.1 lower than the previous day. The implied volatity was 31.07, the open interest changed by 0 which decreased total open position to 64

On 12 Nov TRENT was trading at 4375.80. The strike last trading price was 18.05, which was 1.55 higher than the previous day. The implied volatity was 30.88, the open interest changed by 25 which increased total open position to 64

On 11 Nov TRENT was trading at 4315.80. The strike last trading price was 16.45, which was -1.3 lower than the previous day. The implied volatity was 31.75, the open interest changed by 3 which increased total open position to 39

On 10 Nov TRENT was trading at 4283.70. The strike last trading price was 18.55, which was -46.85 lower than the previous day. The implied volatity was 33.33, the open interest changed by 31 which increased total open position to 36

On 7 Nov TRENT was trading at 4627.30. The strike last trading price was 65, which was -29.05 lower than the previous day. The implied volatity was 32.05, the open interest changed by 2 which increased total open position to 3

On 6 Nov TRENT was trading at 4679.20. The strike last trading price was 94.05, which was -163.95 lower than the previous day. The implied volatity was 34.52, 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 258, which was 0 lower than the previous day. The implied volatity was 5.77, 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 258, which was 0 lower than the previous day. The implied volatity was 5.05, 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 258, 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 258, which was 0 lower than the previous day. The implied volatity was 4.41, 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 258, 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 258, which was 0 lower than the previous day. The implied volatity was 2.67, the open interest changed by 0 which decreased total open position to 0

TRENT 30DEC2025 5200 PE
Delta: -0.93 Vega: 1.33 Theta: -0.67 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4085.40	1104.55 ₹ 1,10,455	24.9 2490.00	63.62	10 1,000	-4 -400	147 14,700
8 Dec	4090.50	1083.75 ₹ 1,08,375	129.8 12980.00	-	20 2,000	-13 -1,300	151 15,100
5 Dec	4183.10	957 ₹ 95,700	-43.9 -4390.00	-	0 0	-49 -4,900	0 0
4 Dec	4215.80	957 ₹ 95,700	-43.9 -4390.00	38.04	56 5,600	-48 -4,800	165 16,500
3 Dec	4188.20	1000.9 ₹ 1,00,090	57.9 5790.00	57.19	8 800	-5 -500	214 21,400
2 Dec	4226.50	943 ₹ 94,300	61 6100.00	47.39	1 100	0 0	218 21,800
1 Dec	4215.90	882 ₹ 88,200	-43.75 -4375.00	-	0 0	0 0	0 0
28 Nov	4250.40	882 ₹ 88,200	-43.75 -4375.00	-	0 0	1 100	0 0
27 Nov	4266.10	882 ₹ 88,200	-43.75 -4375.00	-	6 600	0 0	217 21,700
26 Nov	4292.40	931.5 ₹ 93,150	71.5 7150.00	-	0 0	53 5,300	0 0
25 Nov	4243.90	931.5 ₹ 93,150	71.5 7150.00	46.30	53 5,300	52 5,200	216 21,600
24 Nov	4310.90	860 ₹ 86,000	54.5 5450.00	40.47	46 4,600	39 3,900	159 15,900
21 Nov	4359.10	808 ₹ 80,800	28.1 2810.00	38.73	94 9,400	88 8,800	119 11,900
20 Nov	4388.90	778 ₹ 77,800	-22 -2200.00	38.72	24 2,400	23 2,300	30 3,000
19 Nov	4358.90	800 ₹ 80,000	98.25 9825.00	30.41	7 700	4 400	4 400
18 Nov	4374.00	701.75 ₹ 70,175	0 0.00	-	0 0	0 0	0 0
17 Nov	4404.60	701.75 ₹ 70,175	0 0.00	-	0 0	0 0	0 0
14 Nov	4391.20	701.75 ₹ 70,175	0 0.00	-	0 0	0 0	0 0
13 Nov	4326.40	701.75 ₹ 70,175	0 0.00	-	0 0	0 0	0 0
12 Nov	4375.80	701.75 ₹ 70,175	0 0.00	-	0 0	0 0	0 0
11 Nov	4315.80	701.75 ₹ 70,175	0 0.00	-	0 0	0 0	0 0
10 Nov	4283.70	701.75 ₹ 70,175	0 0.00	-	0 0	0 0	0 0
7 Nov	4627.30	701.75 ₹ 70,175	0 0.00	-	0 0	0 0	0 0
6 Nov	4679.20	701.75 ₹ 70,175	0 0.00	-	0 0	0 0	0 0
4 Nov	4660.60	701.75 ₹ 70,175	0 0.00	-	0 0	0 0	0 0
3 Nov	4713.40	701.75 ₹ 70,175	0 0.00	-	0 0	0 0	0 0
31 Oct	4694.30	701.75 ₹ 70,175	0 0.00	-	0 0	0 0	0 0
30 Oct	4744.50	701.75 ₹ 70,175	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 5200 expiring on 30DEC2025

Delta for 5200 PE is -0.93

Historical price for 5200 PE is as follows

On 9 Dec TRENT was trading at 4085.40. The strike last trading price was 1104.55, which was 24.9 higher than the previous day. The implied volatity was 63.62, the open interest changed by -4 which decreased total open position to 147

On 8 Dec TRENT was trading at 4090.50. The strike last trading price was 1083.75, which was 129.8 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 151

On 5 Dec TRENT was trading at 4183.10. The strike last trading price was 957, which was -43.9 lower than the previous day. The implied volatity was -, the open interest changed by -49 which decreased total open position to 0

On 4 Dec TRENT was trading at 4215.80. The strike last trading price was 957, which was -43.9 lower than the previous day. The implied volatity was 38.04, the open interest changed by -48 which decreased total open position to 165

On 3 Dec TRENT was trading at 4188.20. The strike last trading price was 1000.9, which was 57.9 higher than the previous day. The implied volatity was 57.19, the open interest changed by -5 which decreased total open position to 214

On 2 Dec TRENT was trading at 4226.50. The strike last trading price was 943, which was 61 higher than the previous day. The implied volatity was 47.39, the open interest changed by 0 which decreased total open position to 218

On 1 Dec TRENT was trading at 4215.90. The strike last trading price was 882, which was -43.75 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 882, which was -43.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov TRENT was trading at 4266.10. The strike last trading price was 882, which was -43.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 217

On 26 Nov TRENT was trading at 4292.40. The strike last trading price was 931.5, which was 71.5 higher than the previous day. The implied volatity was -, the open interest changed by 53 which increased total open position to 0

On 25 Nov TRENT was trading at 4243.90. The strike last trading price was 931.5, which was 71.5 higher than the previous day. The implied volatity was 46.30, the open interest changed by 52 which increased total open position to 216

On 24 Nov TRENT was trading at 4310.90. The strike last trading price was 860, which was 54.5 higher than the previous day. The implied volatity was 40.47, the open interest changed by 39 which increased total open position to 159

On 21 Nov TRENT was trading at 4359.10. The strike last trading price was 808, which was 28.1 higher than the previous day. The implied volatity was 38.73, the open interest changed by 88 which increased total open position to 119

On 20 Nov TRENT was trading at 4388.90. The strike last trading price was 778, which was -22 lower than the previous day. The implied volatity was 38.72, the open interest changed by 23 which increased total open position to 30

On 19 Nov TRENT was trading at 4358.90. The strike last trading price was 800, which was 98.25 higher than the previous day. The implied volatity was 30.41, the open interest changed by 4 which increased total open position to 4

On 18 Nov TRENT was trading at 4374.00. The strike last trading price was 701.75, 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 17 Nov TRENT was trading at 4404.60. The strike last trading price was 701.75, 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 14 Nov TRENT was trading at 4391.20. The strike last trading price was 701.75, 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 13 Nov TRENT was trading at 4326.40. The strike last trading price was 701.75, 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 12 Nov TRENT was trading at 4375.80. The strike last trading price was 701.75, 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 11 Nov TRENT was trading at 4315.80. The strike last trading price was 701.75, 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 10 Nov TRENT was trading at 4283.70. The strike last trading price was 701.75, 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 7 Nov TRENT was trading at 4627.30. The strike last trading price was 701.75, 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 6 Nov TRENT was trading at 4679.20. The strike last trading price was 701.75, 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 4 Nov TRENT was trading at 4660.60. The strike last trading price was 701.75, 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 3 Nov TRENT was trading at 4713.40. The strike last trading price was 701.75, 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 31 Oct TRENT was trading at 4694.30. The strike last trading price was 701.75, 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 701.75, 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 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

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