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 5300 CE
Delta: 0.02 Vega: 0.41 Theta: -0.50 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4085.40	2.8 ₹ 280	0.7 70.00	48.74	137 13,700	52 5,200	124 12,400
8 Dec	4090.50	2.1 ₹ 210	-0.4 -40.00	45.91	11 1,100	10 1,000	72 7,200
5 Dec	4183.10	2.5 ₹ 250	0.2 20.00	40.27	1 100	0 0	61 6,100
4 Dec	4215.80	2.3 ₹ 230	0.95 95.00	37.93	86 8,600	39 3,900	51 5,100
3 Dec	4188.20	1.35 ₹ 135	-161.7 -16170.00	-	0 0	0 0	0 0
2 Dec	4226.50	1.35 ₹ 135	-161.7 -16170.00	-	0 0	0 0	0 0
1 Dec	4215.90	1.35 ₹ 135	-161.7 -16170.00	-	0 0	0 0	0 0
28 Nov	4250.40	1.35 ₹ 135	-161.7 -16170.00	-	0 0	0 0	0 0
27 Nov	4266.10	1.35 ₹ 135	-161.7 -16170.00	-	0 0	0 0	0 0
26 Nov	4292.40	1.35 ₹ 135	-161.7 -16170.00	-	0 0	12 1,200	0 0
25 Nov	4243.90	1.35 ₹ 135	-161.7 -16170.00	29.19	13 1,300	10 1,000	10 1,000
24 Nov	4310.90	163.05 ₹ 16,305	0 0.00	14.61	0 0	0 0	0 0
21 Nov	4359.10	163.05 ₹ 16,305	0 0.00	13.39	0 0	0 0	0 0
20 Nov	4388.90	163.05 ₹ 16,305	0 0.00	12.81	0 0	0 0	0 0
19 Nov	4358.90	163.05 ₹ 16,305	0 0.00	13.17	0 0	0 0	0 0
18 Nov	4374.00	163.05 ₹ 16,305	0 0.00	12.91	0 0	0 0	0 0
17 Nov	4404.60	163.05 ₹ 16,305	0 0.00	12.37	0 0	0 0	0 0
14 Nov	4391.20	163.05 ₹ 16,305	0 0.00	11.46	0 0	0 0	0 0
13 Nov	4326.40	163.05 ₹ 16,305	0 0.00	-	0 0	0 0	0 0
12 Nov	4375.80	163.05 ₹ 16,305	0 0.00	11.58	0 0	0 0	0 0
11 Nov	4315.80	163.05 ₹ 16,305	0 0.00	-	0 0	0 0	0 0
10 Nov	4283.70	163.05 ₹ 16,305	0 0.00	12.95	0 0	0 0	0 0
7 Nov	4627.30	163.05 ₹ 16,305	0 0.00	7.98	0 0	0 0	0 0
6 Nov	4679.20	163.05 ₹ 16,305	0 0.00	7.20	0 0	0 0	0 0
4 Nov	4660.60	163.05 ₹ 16,305	0 0.00	7.22	0 0	0 0	0 0
3 Nov	4713.40	163.05 ₹ 16,305	0 0.00	6.13	0 0	0 0	0 0

31 Oct	4694.30	163.05 ₹ 16,305	0 0.00	-	0 0	0 0	0 0
30 Oct	4744.50	163.05 ₹ 16,305	0 0.00	5.49	0 0	0 0	0 0

For Trent Ltd - strike price 5300 expiring on 30DEC2025

Delta for 5300 CE is 0.02

Historical price for 5300 CE is as follows

On 9 Dec TRENT was trading at 4085.40. The strike last trading price was 2.8, which was 0.7 higher than the previous day. The implied volatity was 48.74, the open interest changed by 52 which increased total open position to 124

On 8 Dec TRENT was trading at 4090.50. The strike last trading price was 2.1, which was -0.4 lower than the previous day. The implied volatity was 45.91, the open interest changed by 10 which increased total open position to 72

On 5 Dec TRENT was trading at 4183.10. The strike last trading price was 2.5, which was 0.2 higher than the previous day. The implied volatity was 40.27, the open interest changed by 0 which decreased total open position to 61

On 4 Dec TRENT was trading at 4215.80. The strike last trading price was 2.3, which was 0.95 higher than the previous day. The implied volatity was 37.93, the open interest changed by 39 which increased total open position to 51

On 3 Dec TRENT was trading at 4188.20. The strike last trading price was 1.35, which was -161.7 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 1.35, which was -161.7 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 1.35, which was -161.7 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 1.35, which was -161.7 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 1.35, which was -161.7 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 1.35, which was -161.7 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 25 Nov TRENT was trading at 4243.90. The strike last trading price was 1.35, which was -161.7 lower than the previous day. The implied volatity was 29.19, the open interest changed by 10 which increased total open position to 10

On 24 Nov TRENT was trading at 4310.90. The strike last trading price was 163.05, which was 0 lower than the previous day. The implied volatity was 14.61, 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 163.05, 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 20 Nov TRENT was trading at 4388.90. The strike last trading price was 163.05, which was 0 lower than the previous day. The implied volatity was 12.81, 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 163.05, which was 0 lower than the previous day. The implied volatity was 13.17, 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 163.05, which was 0 lower than the previous day. The implied volatity was 12.91, 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 163.05, which was 0 lower than the previous day. The implied volatity was 12.37, 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 163.05, which was 0 lower than the previous day. The implied volatity was 11.46, 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 163.05, 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 163.05, which was 0 lower than the previous day. The implied volatity was 11.58, 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 163.05, 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 163.05, which was 0 lower than the previous day. The implied volatity was 12.95, 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 163.05, which was 0 lower than the previous day. The implied volatity was 7.98, 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 163.05, which was 0 lower than the previous day. The implied volatity was 7.20, 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 163.05, which was 0 lower than the previous day. The implied volatity was 7.22, 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 163.05, which was 0 lower than the previous day. The implied volatity was 6.13, 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 163.05, 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 163.05, which was 0 lower than the previous day. The implied volatity was 5.49, the open interest changed by 0 which decreased total open position to 0

TRENT 30DEC2025 5300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4085.40	1180 ₹ 1,18,000	1.6 160.00	-	22 2,200	-1 -100	298 29,800
8 Dec	4090.50	1178.4 ₹ 1,17,840	80.4 8040.00	-	11 1,100	6 600	299 29,900
5 Dec	4183.10	1098 ₹ 1,09,800	42 4200.00	53.92	22 2,200	9 900	288 28,800
4 Dec	4215.80	1057 ₹ 1,05,700	-33.9 -3390.00	42.04	22 2,200	-14 -1,400	278 27,800
3 Dec	4188.20	1090.9 ₹ 1,09,090	53.4 5340.00	55.82	10 1,000	4 400	290 29,000
2 Dec	4226.50	1035 ₹ 1,03,500	25 2500.00	45.62	2 200	1 100	285 28,500
1 Dec	4215.90	1010 ₹ 1,01,000	-10 -1000.00	-	8 800	-1 -100	285 28,500
28 Nov	4250.40	1020 ₹ 1,02,000	28.8 2880.00	46.67	4 400	-1 -100	285 28,500
27 Nov	4266.10	994.65 ₹ 99,465	29.7 2970.00	42.19	19 1,900	-3 -300	289 28,900
26 Nov	4292.40	964.95 ₹ 96,495	-50.05 -5005.00	33.14	43 4,300	0 0	291 29,100
25 Nov	4243.90	1020 ₹ 1,02,000	60 6000.00	43.50	290 29,000	243 24,300	289 28,900
24 Nov	4310.90	960 ₹ 96,000	88.25 8825.00	44.08	33 3,300	24 2,400	45 4,500
21 Nov	4359.10	871.75 ₹ 87,175	9.5 950.00	-	7 700	4 400	22 2,200
20 Nov	4388.90	857.3 ₹ 85,730	-42.7 -4270.00	33.62	14 1,400	8 800	16 1,600
19 Nov	4358.90	900 ₹ 90,000	217.95 21795.00	37.13	8 800	4 400	4 400
18 Nov	4374.00	682.05 ₹ 68,205	0 0.00	-	0 0	0 0	0 0
17 Nov	4404.60	682.05 ₹ 68,205	0 0.00	-	0 0	0 0	0 0
14 Nov	4391.20	682.05 ₹ 68,205	0 0.00	-	0 0	0 0	0 0
13 Nov	4326.40	682.05 ₹ 68,205	0 0.00	-	0 0	0 0	0 0
12 Nov	4375.80	682.05 ₹ 68,205	0 0.00	-	0 0	0 0	0 0
11 Nov	4315.80	682.05 ₹ 68,205	0 0.00	-	0 0	0 0	0 0
10 Nov	4283.70	682.05 ₹ 68,205	0 0.00	-	0 0	0 0	0 0
7 Nov	4627.30	682.05 ₹ 68,205	0 0.00	-	0 0	0 0	0 0
6 Nov	4679.20	682.05 ₹ 68,205	0 0.00	-	0 0	0 0	0 0
4 Nov	4660.60	682.05 ₹ 68,205	0 0.00	-	0 0	0 0	0 0
3 Nov	4713.40	682.05 ₹ 68,205	0 0.00	-	0 0	0 0	0 0
31 Oct	4694.30	682.05 ₹ 68,205	0 0.00	-	0 0	0 0	0 0
30 Oct	4744.50	682.05 ₹ 68,205	0 0.00	-	0 0	0 0	0 0

For Trent Ltd - strike price 5300 expiring on 30DEC2025

Delta for 5300 PE is -

Historical price for 5300 PE is as follows

On 9 Dec TRENT was trading at 4085.40. The strike last trading price was 1180, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 298

On 8 Dec TRENT was trading at 4090.50. The strike last trading price was 1178.4, which was 80.4 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 299

On 5 Dec TRENT was trading at 4183.10. The strike last trading price was 1098, which was 42 higher than the previous day. The implied volatity was 53.92, the open interest changed by 9 which increased total open position to 288

On 4 Dec TRENT was trading at 4215.80. The strike last trading price was 1057, which was -33.9 lower than the previous day. The implied volatity was 42.04, the open interest changed by -14 which decreased total open position to 278

On 3 Dec TRENT was trading at 4188.20. The strike last trading price was 1090.9, which was 53.4 higher than the previous day. The implied volatity was 55.82, the open interest changed by 4 which increased total open position to 290

On 2 Dec TRENT was trading at 4226.50. The strike last trading price was 1035, which was 25 higher than the previous day. The implied volatity was 45.62, the open interest changed by 1 which increased total open position to 285

On 1 Dec TRENT was trading at 4215.90. The strike last trading price was 1010, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 285

On 28 Nov TRENT was trading at 4250.40. The strike last trading price was 1020, which was 28.8 higher than the previous day. The implied volatity was 46.67, the open interest changed by -1 which decreased total open position to 285

On 27 Nov TRENT was trading at 4266.10. The strike last trading price was 994.65, which was 29.7 higher than the previous day. The implied volatity was 42.19, the open interest changed by -3 which decreased total open position to 289

On 26 Nov TRENT was trading at 4292.40. The strike last trading price was 964.95, which was -50.05 lower than the previous day. The implied volatity was 33.14, the open interest changed by 0 which decreased total open position to 291

On 25 Nov TRENT was trading at 4243.90. The strike last trading price was 1020, which was 60 higher than the previous day. The implied volatity was 43.50, the open interest changed by 243 which increased total open position to 289

On 24 Nov TRENT was trading at 4310.90. The strike last trading price was 960, which was 88.25 higher than the previous day. The implied volatity was 44.08, the open interest changed by 24 which increased total open position to 45

On 21 Nov TRENT was trading at 4359.10. The strike last trading price was 871.75, which was 9.5 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 22

On 20 Nov TRENT was trading at 4388.90. The strike last trading price was 857.3, which was -42.7 lower than the previous day. The implied volatity was 33.62, the open interest changed by 8 which increased total open position to 16

On 19 Nov TRENT was trading at 4358.90. The strike last trading price was 900, which was 217.95 higher than the previous day. The implied volatity was 37.13, 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 682.05, 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 682.05, 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 682.05, 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 682.05, 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 682.05, 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 682.05, 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 682.05, 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 682.05, 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 682.05, 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 682.05, 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 682.05, 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 682.05, 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 682.05, 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