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 5600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4085.40	0.95 ₹ 95	0.1 10.00	-	74 7,400	-24 -2,400	288 28,800
8 Dec	4090.50	0.85 ₹ 85	0.1 10.00	48.48	17 1,700	2 200	311 31,100

4 Dec	4215.80	0.75 ₹ 75	-0.1 -10.00	40.05	39 3,900	-1 -100	319 31,900
3 Dec	4188.20	0.9 ₹ 90	-0.25 -25.00	40.65	110 11,000	-37 -3,700	310 31,000
2 Dec	4226.50	1.15 ₹ 115	-0.05 -5.00	-	23 2,300	-3 -300	347 34,700
1 Dec	4215.90	1.2 ₹ 120	-0.05 -5.00	39.53	17 1,700	0 0	350 35,000
28 Nov	4250.40	1.25 ₹ 125	-0.05 -5.00	36.82	7 700	0 0	350 35,000
27 Nov	4266.10	1.3 ₹ 130	-0.05 -5.00	35.85	43 4,300	-10 -1,000	350 35,000
26 Nov	4292.40	1.25 ₹ 125	0.1 10.00	34.57	167 16,700	69 6,900	360 36,000
25 Nov	4243.90	1.1 ₹ 110	-0.25 -25.00	34.77	122 12,200	71 7,100	283 28,300
24 Nov	4310.90	1.3 ₹ 130	-1.65 -165.00	33.12	266 26,600	172 17,200	211 21,100
21 Nov	4359.10	2.95 ₹ 295	-0.55 -55.00	33.78	14 1,400	0 0	33 3,300
20 Nov	4388.90	3.7 ₹ 370	-0.1 -10.00	33.45	11 1,100	1 100	32 3,200
19 Nov	4358.90	3.8 ₹ 380	0.3 30.00	34.44	15 1,500	1 100	26 2,600
18 Nov	4374.00	3.5 ₹ 350	-1.25 -125.00	33.12	11 1,100	-1 -100	26 2,600
17 Nov	4404.60	4.75 ₹ 475	-0.15 -15.00	33.33	1 100	0 0	27 2,700
14 Nov	4391.20	4.9 ₹ 490	-1.25 -125.00	32.54	7 700	3 300	26 2,600
13 Nov	4326.40	6.05 ₹ 605	-153.55 -15355.00	-	0 0	23 2,300	0 0
12 Nov	4375.80	6.05 ₹ 605	-153.55 -15355.00	33.48	36 3,600	19 1,900	19 1,900
6 Oct	4777.30	159.6 ₹ 15,960	0 0.00	-	0 0	0 0	0 0
3 Oct	4815.70	159.6 ₹ 15,960	0 0.00	6.25	0 0	0 0	0 0

For Trent Ltd - strike price 5600 expiring on 30DEC2025

Delta for 5600 CE is -

Historical price for 5600 CE is as follows

On 9 Dec TRENT was trading at 4085.40. The strike last trading price was 0.95, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 288

On 8 Dec TRENT was trading at 4090.50. The strike last trading price was 0.85, which was 0.1 higher than the previous day. The implied volatity was 48.48, the open interest changed by 2 which increased total open position to 311

On 4 Dec TRENT was trading at 4215.80. The strike last trading price was 0.75, which was -0.1 lower than the previous day. The implied volatity was 40.05, the open interest changed by -1 which decreased total open position to 319

On 3 Dec TRENT was trading at 4188.20. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was 40.65, the open interest changed by -37 which decreased total open position to 310

On 2 Dec TRENT was trading at 4226.50. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 347

On 1 Dec TRENT was trading at 4215.90. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was 39.53, the open interest changed by 0 which decreased total open position to 350

On 28 Nov TRENT was trading at 4250.40. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was 36.82, the open interest changed by 0 which decreased total open position to 350

On 27 Nov TRENT was trading at 4266.10. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was 35.85, the open interest changed by -10 which decreased total open position to 350

On 26 Nov TRENT was trading at 4292.40. The strike last trading price was 1.25, which was 0.1 higher than the previous day. The implied volatity was 34.57, the open interest changed by 69 which increased total open position to 360

On 25 Nov TRENT was trading at 4243.90. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was 34.77, the open interest changed by 71 which increased total open position to 283

On 24 Nov TRENT was trading at 4310.90. The strike last trading price was 1.3, which was -1.65 lower than the previous day. The implied volatity was 33.12, the open interest changed by 172 which increased total open position to 211

On 21 Nov TRENT was trading at 4359.10. The strike last trading price was 2.95, which was -0.55 lower than the previous day. The implied volatity was 33.78, the open interest changed by 0 which decreased total open position to 33

On 20 Nov TRENT was trading at 4388.90. The strike last trading price was 3.7, which was -0.1 lower than the previous day. The implied volatity was 33.45, the open interest changed by 1 which increased total open position to 32

On 19 Nov TRENT was trading at 4358.90. The strike last trading price was 3.8, which was 0.3 higher than the previous day. The implied volatity was 34.44, the open interest changed by 1 which increased total open position to 26

On 18 Nov TRENT was trading at 4374.00. The strike last trading price was 3.5, which was -1.25 lower than the previous day. The implied volatity was 33.12, the open interest changed by -1 which decreased total open position to 26

On 17 Nov TRENT was trading at 4404.60. The strike last trading price was 4.75, which was -0.15 lower than the previous day. The implied volatity was 33.33, the open interest changed by 0 which decreased total open position to 27

On 14 Nov TRENT was trading at 4391.20. The strike last trading price was 4.9, which was -1.25 lower than the previous day. The implied volatity was 32.54, the open interest changed by 3 which increased total open position to 26

On 13 Nov TRENT was trading at 4326.40. The strike last trading price was 6.05, which was -153.55 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 0

On 12 Nov TRENT was trading at 4375.80. The strike last trading price was 6.05, which was -153.55 lower than the previous day. The implied volatity was 33.48, the open interest changed by 19 which increased total open position to 19

On 6 Oct TRENT was trading at 4777.30. The strike last trading price was 159.6, 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 159.6, which was 0 lower than the previous day. The implied volatity was 6.25, the open interest changed by 0 which decreased total open position to 0

TRENT 30DEC2025 5600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4085.40	1479.65 ₹ 1,47,965	57.45 5745.00	-	277 27,700	268 26,800	1,365 1,36,500
8 Dec	4090.50	1422.2 ₹ 1,42,220	161.75 16175.00	-	79 7,900	61 6,100	1,094 1,09,400
4 Dec	4215.80	1260.45 ₹ 1,26,045	-55.55 -5555.00	-	0 0	0 0	0 0
3 Dec	4188.20	1260.45 ₹ 1,26,045	-55.55 -5555.00	-	0 0	0 0	0 0
2 Dec	4226.50	1260.45 ₹ 1,26,045	-55.55 -5555.00	-	0 0	0 0	0 0
1 Dec	4215.90	1260.45 ₹ 1,26,045	-55.55 -5555.00	-	0 0	0 0	0 0
28 Nov	4250.40	1260.45 ₹ 1,26,045	-55.55 -5555.00	-	0 0	0 0	0 0
27 Nov	4266.10	1260.45 ₹ 1,26,045	-55.55 -5555.00	-	0 0	104 10,400	0 0
26 Nov	4292.40	1260.45 ₹ 1,26,045	-55.55 -5555.00	37.48	106 10,600	103 10,300	1,032 1,03,200
25 Nov	4243.90	1290 ₹ 1,29,000	39.95 3995.00	-	83 8,300	60 6,000	928 92,800
24 Nov	4310.90	1250.5 ₹ 1,25,050	75.5 7550.00	49.27	859 85,900	711 71,100	867 86,700
21 Nov	4359.10	1175 ₹ 1,17,500	10.45 1045.00	-	61 6,100	60 6,000	155 15,500
20 Nov	4388.90	1162 ₹ 1,16,200	-24.65 -2465.00	45.89	28 2,800	27 2,700	94 9,400
19 Nov	4358.90	1190 ₹ 1,19,000	39 3900.00	41.29	43 4,300	41 4,100	65 6,500
18 Nov	4374.00	1151 ₹ 1,15,100	-34 -3400.00	-	0 0	3 300	0 0
17 Nov	4404.60	1151 ₹ 1,15,100	-34 -3400.00	42.35	3 300	2 200	23 2,300
14 Nov	4391.20	1185 ₹ 1,18,500	-20 -2000.00	52.60	12 1,200	10 1,000	19 1,900
13 Nov	4326.40	1205 ₹ 1,20,500	-15 -1500.00	42.82	8 800	6 600	7 700
12 Nov	4375.80	1220 ₹ 1,22,000	222.65 22265.00	-	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 5600 expiring on 30DEC2025

Delta for 5600 PE is -

Historical price for 5600 PE is as follows

On 9 Dec TRENT was trading at 4085.40. The strike last trading price was 1479.65, which was 57.45 higher than the previous day. The implied volatity was -, the open interest changed by 268 which increased total open position to 1365

On 8 Dec TRENT was trading at 4090.50. The strike last trading price was 1422.2, which was 161.75 higher than the previous day. The implied volatity was -, the open interest changed by 61 which increased total open position to 1094

On 4 Dec TRENT was trading at 4215.80. The strike last trading price was 1260.45, which was -55.55 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 1260.45, which was -55.55 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 1260.45, which was -55.55 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 1260.45, which was -55.55 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 1260.45, which was -55.55 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 1260.45, which was -55.55 lower than the previous day. The implied volatity was -, the open interest changed by 104 which increased total open position to 0

On 26 Nov TRENT was trading at 4292.40. The strike last trading price was 1260.45, which was -55.55 lower than the previous day. The implied volatity was 37.48, the open interest changed by 103 which increased total open position to 1032

On 25 Nov TRENT was trading at 4243.90. The strike last trading price was 1290, which was 39.95 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 928

On 24 Nov TRENT was trading at 4310.90. The strike last trading price was 1250.5, which was 75.5 higher than the previous day. The implied volatity was 49.27, the open interest changed by 711 which increased total open position to 867

On 21 Nov TRENT was trading at 4359.10. The strike last trading price was 1175, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 155

On 20 Nov TRENT was trading at 4388.90. The strike last trading price was 1162, which was -24.65 lower than the previous day. The implied volatity was 45.89, the open interest changed by 27 which increased total open position to 94

On 19 Nov TRENT was trading at 4358.90. The strike last trading price was 1190, which was 39 higher than the previous day. The implied volatity was 41.29, the open interest changed by 41 which increased total open position to 65

On 18 Nov TRENT was trading at 4374.00. The strike last trading price was 1151, which was -34 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 17 Nov TRENT was trading at 4404.60. The strike last trading price was 1151, which was -34 lower than the previous day. The implied volatity was 42.35, the open interest changed by 2 which increased total open position to 23

On 14 Nov TRENT was trading at 4391.20. The strike last trading price was 1185, which was -20 lower than the previous day. The implied volatity was 52.60, the open interest changed by 10 which increased total open position to 19

On 13 Nov TRENT was trading at 4326.40. The strike last trading price was 1205, which was -15 lower than the previous day. The implied volatity was 42.82, the open interest changed by 6 which increased total open position to 7

On 12 Nov TRENT was trading at 4375.80. The strike last trading price was 1220, which was 222.65 higher 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