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 5400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4085.40	2.3 ₹ 230	1 100.00	-	96 9,600	8 800	427 42,700
8 Dec	4090.50	1.3 ₹ 130	-0.05 -5.00	45.85	27 2,700	8 800	419 41,900
5 Dec	4183.10	1.35 ₹ 135	-0.65 -65.00	39.74	21 2,100	-4 -400	411 41,100
4 Dec	4215.80	2 ₹ 200	0.45 45.00	39.86	68 6,800	3 300	416 41,600
3 Dec	4188.20	1.4 ₹ 140	-0.95 -95.00	37.97	34 3,400	9 900	413 41,300
2 Dec	4226.50	2.35 ₹ 235	0.45 45.00	38.36	35 3,500	-1 -100	404 40,400
1 Dec	4215.90	1.9 ₹ 190	0 0.00	37.12	43 4,300	12 1,200	407 40,700
28 Nov	4250.40	1.9 ₹ 190	-0.55 -55.00	34.20	2 200	-1 -100	394 39,400
27 Nov	4266.10	2.45 ₹ 245	-0.05 -5.00	34.22	70 7,000	31 3,100	394 39,400

26 Nov	4292.40	2.5 ₹ 250	0.3 30.00	33.17	21 2,100	-2 -200	362 36,200
25 Nov	4243.90	2.2 ₹ 220	-1.35 -135.00	33.39	164 16,400	138 13,800	364 36,400
24 Nov	4310.90	3.5 ₹ 350	-1.6 -160.00	33.12	184 18,400	83 8,300	226 22,600
21 Nov	4359.10	5 ₹ 500	-1.05 -105.00	31.90	22 2,200	5 500	152 15,200
20 Nov	4388.90	6.05 ₹ 605	0.55 55.00	31.42	45 4,500	10 1,000	147 14,700
19 Nov	4358.90	5.5 ₹ 550	-0.5 -50.00	31.89	64 6,400	27 2,700	138 13,800
18 Nov	4374.00	6 ₹ 600	-2.3 -230.00	31.43	23 2,300	-1 -100	111 11,100
17 Nov	4404.60	8.3 ₹ 830	-0.25 -25.00	31.87	7 700	0 0	114 11,400
14 Nov	4391.20	8.65 ₹ 865	0.55 55.00	31.22	75 7,500	14 1,400	107 10,700
13 Nov	4326.40	8.1 ₹ 810	-2.3 -230.00	31.97	19 1,900	0 0	93 9,300
12 Nov	4375.80	9.95 ₹ 995	-0.7 -70.00	31.96	44 4,400	5 500	89 8,900
11 Nov	4315.80	10.65 ₹ 1,065	-1.55 -155.00	33.73	25 2,500	-1 -100	84 8,400
10 Nov	4283.70	12.2 ₹ 1,220	-27.85 -2785.00	35.22	390 39,000	-1 -100	86 8,600
7 Nov	4627.30	39.3 ₹ 3,930	-7.2 -720.00	32.71	45 4,500	10 1,000	87 8,700
6 Nov	4679.20	48 ₹ 4,800	2.55 255.00	32.42	44 4,400	20 2,000	85 8,500
4 Nov	4660.60	45 ₹ 4,500	-9.4 -940.00	31.57	20 2,000	9 900	62 6,200
3 Nov	4713.40	55.2 ₹ 5,520	1.7 170.00	31.48	34 3,400	20 2,000	50 5,000
31 Oct	4694.30	52.55 ₹ 5,255	-10.55 -1055.00	-	33 3,300	27 2,700	29 2,900
30 Oct	4744.50	63.1 ₹ 6,310	-140.7 -14070.00	30.47	3 300	1 100	1 100
6 Oct	4777.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	4815.70	0 ₹ 0	0 0.00	4.58	0 0	0 0	0 0

For Trent Ltd - strike price 5400 expiring on 30DEC2025

Delta for 5400 CE is -

Historical price for 5400 CE is as follows

On 9 Dec TRENT was trading at 4085.40. The strike last trading price was 2.3, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 427

On 8 Dec TRENT was trading at 4090.50. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was 45.85, the open interest changed by 8 which increased total open position to 419

On 5 Dec TRENT was trading at 4183.10. The strike last trading price was 1.35, which was -0.65 lower than the previous day. The implied volatity was 39.74, the open interest changed by -4 which decreased total open position to 411

On 4 Dec TRENT was trading at 4215.80. The strike last trading price was 2, which was 0.45 higher than the previous day. The implied volatity was 39.86, the open interest changed by 3 which increased total open position to 416

On 3 Dec TRENT was trading at 4188.20. The strike last trading price was 1.4, which was -0.95 lower than the previous day. The implied volatity was 37.97, the open interest changed by 9 which increased total open position to 413

On 2 Dec TRENT was trading at 4226.50. The strike last trading price was 2.35, which was 0.45 higher than the previous day. The implied volatity was 38.36, the open interest changed by -1 which decreased total open position to 404

On 1 Dec TRENT was trading at 4215.90. The strike last trading price was 1.9, which was 0 lower than the previous day. The implied volatity was 37.12, the open interest changed by 12 which increased total open position to 407

On 28 Nov TRENT was trading at 4250.40. The strike last trading price was 1.9, which was -0.55 lower than the previous day. The implied volatity was 34.20, the open interest changed by -1 which decreased total open position to 394

On 27 Nov TRENT was trading at 4266.10. The strike last trading price was 2.45, which was -0.05 lower than the previous day. The implied volatity was 34.22, the open interest changed by 31 which increased total open position to 394

On 26 Nov TRENT was trading at 4292.40. The strike last trading price was 2.5, which was 0.3 higher than the previous day. The implied volatity was 33.17, the open interest changed by -2 which decreased total open position to 362

On 25 Nov TRENT was trading at 4243.90. The strike last trading price was 2.2, which was -1.35 lower than the previous day. The implied volatity was 33.39, the open interest changed by 138 which increased total open position to 364

On 24 Nov TRENT was trading at 4310.90. The strike last trading price was 3.5, which was -1.6 lower than the previous day. The implied volatity was 33.12, the open interest changed by 83 which increased total open position to 226

On 21 Nov TRENT was trading at 4359.10. The strike last trading price was 5, which was -1.05 lower than the previous day. The implied volatity was 31.90, the open interest changed by 5 which increased total open position to 152

On 20 Nov TRENT was trading at 4388.90. The strike last trading price was 6.05, which was 0.55 higher than the previous day. The implied volatity was 31.42, the open interest changed by 10 which increased total open position to 147

On 19 Nov TRENT was trading at 4358.90. The strike last trading price was 5.5, which was -0.5 lower than the previous day. The implied volatity was 31.89, the open interest changed by 27 which increased total open position to 138

On 18 Nov TRENT was trading at 4374.00. The strike last trading price was 6, which was -2.3 lower than the previous day. The implied volatity was 31.43, the open interest changed by -1 which decreased total open position to 111

On 17 Nov TRENT was trading at 4404.60. The strike last trading price was 8.3, which was -0.25 lower than the previous day. The implied volatity was 31.87, the open interest changed by 0 which decreased total open position to 114

On 14 Nov TRENT was trading at 4391.20. The strike last trading price was 8.65, which was 0.55 higher than the previous day. The implied volatity was 31.22, the open interest changed by 14 which increased total open position to 107

On 13 Nov TRENT was trading at 4326.40. The strike last trading price was 8.1, which was -2.3 lower than the previous day. The implied volatity was 31.97, the open interest changed by 0 which decreased total open position to 93

On 12 Nov TRENT was trading at 4375.80. The strike last trading price was 9.95, which was -0.7 lower than the previous day. The implied volatity was 31.96, the open interest changed by 5 which increased total open position to 89

On 11 Nov TRENT was trading at 4315.80. The strike last trading price was 10.65, which was -1.55 lower than the previous day. The implied volatity was 33.73, the open interest changed by -1 which decreased total open position to 84

On 10 Nov TRENT was trading at 4283.70. The strike last trading price was 12.2, which was -27.85 lower than the previous day. The implied volatity was 35.22, the open interest changed by -1 which decreased total open position to 86

On 7 Nov TRENT was trading at 4627.30. The strike last trading price was 39.3, which was -7.2 lower than the previous day. The implied volatity was 32.71, the open interest changed by 10 which increased total open position to 87

On 6 Nov TRENT was trading at 4679.20. The strike last trading price was 48, which was 2.55 higher than the previous day. The implied volatity was 32.42, the open interest changed by 20 which increased total open position to 85

On 4 Nov TRENT was trading at 4660.60. The strike last trading price was 45, which was -9.4 lower than the previous day. The implied volatity was 31.57, the open interest changed by 9 which increased total open position to 62

On 3 Nov TRENT was trading at 4713.40. The strike last trading price was 55.2, which was 1.7 higher than the previous day. The implied volatity was 31.48, the open interest changed by 20 which increased total open position to 50

On 31 Oct TRENT was trading at 4694.30. The strike last trading price was 52.55, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 29

On 30 Oct TRENT was trading at 4744.50. The strike last trading price was 63.1, which was -140.7 lower than the previous day. The implied volatity was 30.47, the open interest changed by 1 which increased total open position to 1

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 4.58, the open interest changed by 0 which decreased total open position to 0

TRENT 30DEC2025 5400 PE
Delta: -0.98 Vega: 0.46 Theta: 0.87 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4085.40	1288.45 ₹ 1,28,845	11.6 1160.00	53.45	7 700	1 100	314 31,400
8 Dec	4090.50	1276.85 ₹ 1,27,685	71.05 7105.00	-	9 900	0 0	312 31,200
5 Dec	4183.10	1205.8 ₹ 1,20,580	98.4 9840.00	-	0 0	0 0	0 0
4 Dec	4215.80	1205.8 ₹ 1,20,580	98.4 9840.00	-	0 0	9 900	0 0
3 Dec	4188.20	1205.8 ₹ 1,20,580	98.4 9840.00	67.67	12 1,200	4 400	307 30,700
2 Dec	4226.50	1107.4 ₹ 1,10,740	7.4 740.00	-	0 0	2 200	0 0
1 Dec	4215.90	1107.4 ₹ 1,10,740	7.4 740.00	-	5 500	0 0	301 30,100
28 Nov	4250.40	1100 ₹ 1,10,000	11.4 1140.00	-	1 100	0 0	300 30,000
27 Nov	4266.10	1088.6 ₹ 1,08,860	44.45 4445.00	41.01	44 4,400	3 300	300 30,000
26 Nov	4292.40	1044.15 ₹ 1,04,415	-74.85 -7485.00	-	7 700	0 0	298 29,800
25 Nov	4243.90	1119 ₹ 1,11,900	66.7 6670.00	47.22	69 6,900	63 6,300	297 29,700
24 Nov	4310.90	1054 ₹ 1,05,400	59 5900.00	44.57	105 10,500	88 8,800	228 22,800
21 Nov	4359.10	990 ₹ 99,000	15 1500.00	37.00	160 16,000	97 9,700	139 13,900
20 Nov	4388.90	975 ₹ 97,500	-20 -2000.00	44.76	15 1,500	14 1,400	41 4,100
19 Nov	4358.90	995 ₹ 99,500	25.2 2520.00	35.74	16 1,600	12 1,200	23 2,300
18 Nov	4374.00	969.8 ₹ 96,980	242.8 24280.00	22.88	4 400	3 300	10 1,000
17 Nov	4404.60	727 ₹ 72,700	-117.5 -11750.00	-	0 0	0 0	0 0
14 Nov	4391.20	727 ₹ 72,700	-117.5 -11750.00	-	0 0	0 0	0 0
13 Nov	4326.40	727 ₹ 72,700	-117.5 -11750.00	-	0 0	0 0	0 0
12 Nov	4375.80	727 ₹ 72,700	-117.5 -11750.00	-	0 0	0 0	0 0
11 Nov	4315.80	727 ₹ 72,700	-117.5 -11750.00	-	0 0	0 0	0 0
10 Nov	4283.70	727 ₹ 72,700	-117.5 -11750.00	-	0 0	0 0	0 0
7 Nov	4627.30	727 ₹ 72,700	-117.5 -11750.00	-	0 0	0 0	0 0
6 Nov	4679.20	727 ₹ 72,700	-117.5 -11750.00	-	0 0	7 700	0 0
4 Nov	4660.60	727 ₹ 72,700	-117.5 -11750.00	36.74	7 700	5 500	5 500
3 Nov	4713.40	844.5 ₹ 84,450	0 0.00	-	0 0	0 0	0 0
31 Oct	4694.30	844.5 ₹ 84,450	0 0.00	-	0 0	0 0	0 0
30 Oct	4744.50	844.5 ₹ 84,450	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 5400 expiring on 30DEC2025

Delta for 5400 PE is -0.98

Historical price for 5400 PE is as follows

On 9 Dec TRENT was trading at 4085.40. The strike last trading price was 1288.45, which was 11.6 higher than the previous day. The implied volatity was 53.45, the open interest changed by 1 which increased total open position to 314

On 8 Dec TRENT was trading at 4090.50. The strike last trading price was 1276.85, which was 71.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 312

On 5 Dec TRENT was trading at 4183.10. The strike last trading price was 1205.8, which was 98.4 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 1205.8, which was 98.4 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 3 Dec TRENT was trading at 4188.20. The strike last trading price was 1205.8, which was 98.4 higher than the previous day. The implied volatity was 67.67, the open interest changed by 4 which increased total open position to 307

On 2 Dec TRENT was trading at 4226.50. The strike last trading price was 1107.4, which was 7.4 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 1 Dec TRENT was trading at 4215.90. The strike last trading price was 1107.4, which was 7.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 301

On 28 Nov TRENT was trading at 4250.40. The strike last trading price was 1100, which was 11.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300

On 27 Nov TRENT was trading at 4266.10. The strike last trading price was 1088.6, which was 44.45 higher than the previous day. The implied volatity was 41.01, the open interest changed by 3 which increased total open position to 300

On 26 Nov TRENT was trading at 4292.40. The strike last trading price was 1044.15, which was -74.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 298

On 25 Nov TRENT was trading at 4243.90. The strike last trading price was 1119, which was 66.7 higher than the previous day. The implied volatity was 47.22, the open interest changed by 63 which increased total open position to 297

On 24 Nov TRENT was trading at 4310.90. The strike last trading price was 1054, which was 59 higher than the previous day. The implied volatity was 44.57, the open interest changed by 88 which increased total open position to 228

On 21 Nov TRENT was trading at 4359.10. The strike last trading price was 990, which was 15 higher than the previous day. The implied volatity was 37.00, the open interest changed by 97 which increased total open position to 139

On 20 Nov TRENT was trading at 4388.90. The strike last trading price was 975, which was -20 lower than the previous day. The implied volatity was 44.76, the open interest changed by 14 which increased total open position to 41

On 19 Nov TRENT was trading at 4358.90. The strike last trading price was 995, which was 25.2 higher than the previous day. The implied volatity was 35.74, the open interest changed by 12 which increased total open position to 23

On 18 Nov TRENT was trading at 4374.00. The strike last trading price was 969.8, which was 242.8 higher than the previous day. The implied volatity was 22.88, the open interest changed by 3 which increased total open position to 10

On 17 Nov TRENT was trading at 4404.60. The strike last trading price was 727, which was -117.5 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 727, which was -117.5 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 727, which was -117.5 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 727, which was -117.5 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 727, which was -117.5 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 727, which was -117.5 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 727, which was -117.5 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 727, which was -117.5 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 4 Nov TRENT was trading at 4660.60. The strike last trading price was 727, which was -117.5 lower than the previous day. The implied volatity was 36.74, the open interest changed by 5 which increased total open position to 5

On 3 Nov TRENT was trading at 4713.40. The strike last trading price was 844.5, 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 31 Oct TRENT was trading at 4694.30. The strike last trading price was 844.5, 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 844.5, 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 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