TRENT

Trent Ltd

4075.4 +27.90 (0.69%)

L: 4049.9 H: 4092.8

Back to Option Chain

Historical option data for TRENT
12 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 4200 CE
Delta: 0.31 Vega: 3.20 Theta: -2.45 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4075.40	42 ₹ 4,200	-2.35 -235.00	23.78	5,997 5,99,700	95 9,500	5,486 5,48,600
11 Dec	4047.50	46.65 ₹ 4,665	6.85 685.00	25.51	15,050 15,05,000	205 20,500	5,393 5,39,300
10 Dec	4018.30	39.4 ₹ 3,940	-22.35 -2235.00	26.40	10,825 10,82,500	1,352 1,35,200	5,184 5,18,400
9 Dec	4085.40	62.5 ₹ 6,250	-1.8 -180.00	25.79	12,853 12,85,300	570 57,000	4,095 4,09,500
8 Dec	4090.50	61.1 ₹ 6,110	-41.4 -4140.00	25.12	11,074 11,07,400	837 83,700	3,526 3,52,600
5 Dec	4183.10	102 ₹ 10,200	-23.4 -2340.00	22.39	5,083 5,08,300	881 88,100	2,689 2,68,900
4 Dec	4215.80	121.75 ₹ 12,175	9.5 950.00	22.55	5,286 5,28,600	-302 -30,200	1,808 1,80,800
3 Dec	4188.20	113 ₹ 11,300	-28.95 -2895.00	22.41	6,538 6,53,800	659 65,900	2,111 2,11,100
2 Dec	4226.50	142.1 ₹ 14,210	2.7 270.00	22.66	3,123 3,12,300	134 13,400	1,452 1,45,200
1 Dec	4215.90	138.5 ₹ 13,850	-26.95 -2695.00	23.55	3,394 3,39,400	426 42,600	1,318 1,31,800
28 Nov	4250.40	157 ₹ 15,700	-19.95 -1995.00	21.27	1,707 1,70,700	228 22,800	883 88,300
27 Nov	4266.10	177.65 ₹ 17,765	-21.4 -2140.00	22.83	1,359 1,35,900	152 15,200	655 65,500
26 Nov	4292.40	197 ₹ 19,700	29.35 2935.00	23.69	1,191 1,19,100	-17 -1,700	510 51,000
25 Nov	4243.90	168 ₹ 16,800	-45.75 -4575.00	23.07	1,431 1,43,100	275 27,500	494 49,400
24 Nov	4310.90	216 ₹ 21,600	-43.1 -4310.00	23.66	173 17,300	79 7,900	218 21,800
21 Nov	4359.10	260 ₹ 26,000	-29.1 -2910.00	23.39	54 5,400	8 800	139 13,900
20 Nov	4388.90	289.2 ₹ 28,920	23.3 2330.00	23.62	87 8,700	22 2,200	130 13,000
19 Nov	4358.90	263.95 ₹ 26,395	-19.5 -1950.00	25.14	76 7,600	62 6,200	106 10,600
18 Nov	4374.00	279 ₹ 27,900	-29.85 -2985.00	25.24	16 1,600	1 100	44 4,400
17 Nov	4404.60	308.85 ₹ 30,885	20.75 2075.00	26.00	41 4,100	11 1,100	44 4,400
14 Nov	4391.20	286.2 ₹ 28,620	16.85 1685.00	21.27	4 400	2 200	34 3,400
13 Nov	4326.40	267 ₹ 26,700	-47 -4700.00	24.56	26 2,600	4 400	32 3,200
12 Nov	4375.80	320.25 ₹ 32,025	50.25 5025.00	30.20	11 1,100	-1 -100	23 2,300
11 Nov	4315.80	270 ₹ 27,000	7.1 710.00	27.70	22 2,200	7 700	26 2,600
10 Nov	4283.70	268.95 ₹ 26,895	-458.65 -45865.00	30.58	39 3,900	18 1,800	18 1,800
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 4200 expiring on 30DEC2025

Delta for 4200 CE is 0.31

Historical price for 4200 CE is as follows

On 12 Dec TRENT was trading at 4075.40. The strike last trading price was 42, which was -2.35 lower than the previous day. The implied volatity was 23.78, the open interest changed by 95 which increased total open position to 5486

On 11 Dec TRENT was trading at 4047.50. The strike last trading price was 46.65, which was 6.85 higher than the previous day. The implied volatity was 25.51, the open interest changed by 205 which increased total open position to 5393

On 10 Dec TRENT was trading at 4018.30. The strike last trading price was 39.4, which was -22.35 lower than the previous day. The implied volatity was 26.40, the open interest changed by 1352 which increased total open position to 5184

On 9 Dec TRENT was trading at 4085.40. The strike last trading price was 62.5, which was -1.8 lower than the previous day. The implied volatity was 25.79, the open interest changed by 570 which increased total open position to 4095

On 8 Dec TRENT was trading at 4090.50. The strike last trading price was 61.1, which was -41.4 lower than the previous day. The implied volatity was 25.12, the open interest changed by 837 which increased total open position to 3526

On 5 Dec TRENT was trading at 4183.10. The strike last trading price was 102, which was -23.4 lower than the previous day. The implied volatity was 22.39, the open interest changed by 881 which increased total open position to 2689

On 4 Dec TRENT was trading at 4215.80. The strike last trading price was 121.75, which was 9.5 higher than the previous day. The implied volatity was 22.55, the open interest changed by -302 which decreased total open position to 1808

On 3 Dec TRENT was trading at 4188.20. The strike last trading price was 113, which was -28.95 lower than the previous day. The implied volatity was 22.41, the open interest changed by 659 which increased total open position to 2111

On 2 Dec TRENT was trading at 4226.50. The strike last trading price was 142.1, which was 2.7 higher than the previous day. The implied volatity was 22.66, the open interest changed by 134 which increased total open position to 1452

On 1 Dec TRENT was trading at 4215.90. The strike last trading price was 138.5, which was -26.95 lower than the previous day. The implied volatity was 23.55, the open interest changed by 426 which increased total open position to 1318

On 28 Nov TRENT was trading at 4250.40. The strike last trading price was 157, which was -19.95 lower than the previous day. The implied volatity was 21.27, the open interest changed by 228 which increased total open position to 883

On 27 Nov TRENT was trading at 4266.10. The strike last trading price was 177.65, which was -21.4 lower than the previous day. The implied volatity was 22.83, the open interest changed by 152 which increased total open position to 655

On 26 Nov TRENT was trading at 4292.40. The strike last trading price was 197, which was 29.35 higher than the previous day. The implied volatity was 23.69, the open interest changed by -17 which decreased total open position to 510

On 25 Nov TRENT was trading at 4243.90. The strike last trading price was 168, which was -45.75 lower than the previous day. The implied volatity was 23.07, the open interest changed by 275 which increased total open position to 494

On 24 Nov TRENT was trading at 4310.90. The strike last trading price was 216, which was -43.1 lower than the previous day. The implied volatity was 23.66, the open interest changed by 79 which increased total open position to 218

On 21 Nov TRENT was trading at 4359.10. The strike last trading price was 260, which was -29.1 lower than the previous day. The implied volatity was 23.39, the open interest changed by 8 which increased total open position to 139

On 20 Nov TRENT was trading at 4388.90. The strike last trading price was 289.2, which was 23.3 higher than the previous day. The implied volatity was 23.62, the open interest changed by 22 which increased total open position to 130

On 19 Nov TRENT was trading at 4358.90. The strike last trading price was 263.95, which was -19.5 lower than the previous day. The implied volatity was 25.14, the open interest changed by 62 which increased total open position to 106

On 18 Nov TRENT was trading at 4374.00. The strike last trading price was 279, which was -29.85 lower than the previous day. The implied volatity was 25.24, the open interest changed by 1 which increased total open position to 44

On 17 Nov TRENT was trading at 4404.60. The strike last trading price was 308.85, which was 20.75 higher than the previous day. The implied volatity was 26.00, the open interest changed by 11 which increased total open position to 44

On 14 Nov TRENT was trading at 4391.20. The strike last trading price was 286.2, which was 16.85 higher than the previous day. The implied volatity was 21.27, the open interest changed by 2 which increased total open position to 34

On 13 Nov TRENT was trading at 4326.40. The strike last trading price was 267, which was -47 lower than the previous day. The implied volatity was 24.56, the open interest changed by 4 which increased total open position to 32

On 12 Nov TRENT was trading at 4375.80. The strike last trading price was 320.25, which was 50.25 higher than the previous day. The implied volatity was 30.20, the open interest changed by -1 which decreased total open position to 23

On 11 Nov TRENT was trading at 4315.80. The strike last trading price was 270, which was 7.1 higher than the previous day. The implied volatity was 27.70, the open interest changed by 7 which increased total open position to 26

On 10 Nov TRENT was trading at 4283.70. The strike last trading price was 268.95, which was -458.65 lower than the previous day. The implied volatity was 30.58, the open interest changed by 18 which increased total open position to 18

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

TRENT 30DEC2025 4200 PE
Delta: -0.67 Vega: 3.26 Theta: -1.54 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4075.40	160.65 ₹ 16,065	-13.3 -1330.00	25.74	527 52,700	55 5,500	2,377 2,37,700
11 Dec	4047.50	171.1 ₹ 17,110	-37.8 -3780.00	27.12	1,045 1,04,500	-14 -1,400	2,322 2,32,200
10 Dec	4018.30	214.4 ₹ 21,440	62.7 6270.00	29.85	1,079 1,07,900	76 7,600	2,335 2,33,500
9 Dec	4085.40	147.75 ₹ 14,775	-2.2 -220.00	24.01	2,551 2,55,100	56 5,600	2,263 2,26,300
8 Dec	4090.50	156 ₹ 15,600	63.25 6325.00	25.16	4,279 4,27,900	-31 -3,100	2,208 2,20,800
5 Dec	4183.10	95 ₹ 9,500	11.55 1155.00	22.77	2,311 2,31,100	51 5,100	2,239 2,23,900
4 Dec	4215.80	85.9 ₹ 8,590	-16.65 -1665.00	23.45	2,492 2,49,200	29 2,900	2,200 2,20,000
3 Dec	4188.20	100.85 ₹ 10,085	15.55 1555.00	24.58	4,345 4,34,500	-19 -1,900	2,171 2,17,100
2 Dec	4226.50	83.95 ₹ 8,395	-7.95 -795.00	24.64	3,168 3,16,800	363 36,300	2,191 2,19,100
1 Dec	4215.90	93.5 ₹ 9,350	11.15 1115.00	24.90	3,360 3,36,000	186 18,600	1,828 1,82,800
28 Nov	4250.40	81.05 ₹ 8,105	2.9 290.00	24.15	2,401 2,40,100	199 19,900	1,640 1,64,000
27 Nov	4266.10	76.35 ₹ 7,635	2.15 215.00	24.33	2,424 2,42,400	-160 -16,000	1,445 1,44,500
26 Nov	4292.40	75.3 ₹ 7,530	-22.65 -2265.00	25.22	3,567 3,56,700	126 12,600	1,605 1,60,500
25 Nov	4243.90	98.15 ₹ 9,815	21.2 2120.00	26.41	3,570 3,57,000	734 73,400	1,479 1,47,900
24 Nov	4310.90	78 ₹ 7,800	12.45 1245.00	26.63	976 97,600	183 18,300	744 74,400
21 Nov	4359.10	65.4 ₹ 6,540	4.9 490.00	26.43	503 50,300	265 26,500	561 56,100
20 Nov	4388.90	58.2 ₹ 5,820	-8.9 -890.00	26.49	326 32,600	-15 -1,500	297 29,700
19 Nov	4358.90	66.4 ₹ 6,640	-5.65 -565.00	25.46	269 26,900	2 200	314 31,400
18 Nov	4374.00	73.1 ₹ 7,310	9.15 915.00	27.52	82 8,200	27 2,700	314 31,400
17 Nov	4404.60	64.2 ₹ 6,420	-7.85 -785.00	27.16	194 19,400	120 12,000	288 28,800
14 Nov	4391.20	71.85 ₹ 7,185	-19 -1900.00	27.52	109 10,900	7 700	168 16,800
13 Nov	4326.40	92 ₹ 9,200	9.05 905.00	28.41	36 3,600	23 2,300	162 16,200
12 Nov	4375.80	84.65 ₹ 8,465	-20.2 -2020.00	28.41	193 19,300	15 1,500	139 13,900
11 Nov	4315.80	106.25 ₹ 10,625	-21.7 -2170.00	28.95	65 6,500	-10 -1,000	123 12,300
10 Nov	4283.70	128 ₹ 12,800	-58.5 -5850.00	30.61	239 23,900	132 13,200	132 13,200
6 Oct	4777.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	4815.70	0 ₹ 0	0 0.00	7.99	0 0	0 0	0 0

For Trent Ltd - strike price 4200 expiring on 30DEC2025

Delta for 4200 PE is -0.67

Historical price for 4200 PE is as follows

On 12 Dec TRENT was trading at 4075.40. The strike last trading price was 160.65, which was -13.3 lower than the previous day. The implied volatity was 25.74, the open interest changed by 55 which increased total open position to 2377

On 11 Dec TRENT was trading at 4047.50. The strike last trading price was 171.1, which was -37.8 lower than the previous day. The implied volatity was 27.12, the open interest changed by -14 which decreased total open position to 2322

On 10 Dec TRENT was trading at 4018.30. The strike last trading price was 214.4, which was 62.7 higher than the previous day. The implied volatity was 29.85, the open interest changed by 76 which increased total open position to 2335

On 9 Dec TRENT was trading at 4085.40. The strike last trading price was 147.75, which was -2.2 lower than the previous day. The implied volatity was 24.01, the open interest changed by 56 which increased total open position to 2263

On 8 Dec TRENT was trading at 4090.50. The strike last trading price was 156, which was 63.25 higher than the previous day. The implied volatity was 25.16, the open interest changed by -31 which decreased total open position to 2208

On 5 Dec TRENT was trading at 4183.10. The strike last trading price was 95, which was 11.55 higher than the previous day. The implied volatity was 22.77, the open interest changed by 51 which increased total open position to 2239

On 4 Dec TRENT was trading at 4215.80. The strike last trading price was 85.9, which was -16.65 lower than the previous day. The implied volatity was 23.45, the open interest changed by 29 which increased total open position to 2200

On 3 Dec TRENT was trading at 4188.20. The strike last trading price was 100.85, which was 15.55 higher than the previous day. The implied volatity was 24.58, the open interest changed by -19 which decreased total open position to 2171

On 2 Dec TRENT was trading at 4226.50. The strike last trading price was 83.95, which was -7.95 lower than the previous day. The implied volatity was 24.64, the open interest changed by 363 which increased total open position to 2191

On 1 Dec TRENT was trading at 4215.90. The strike last trading price was 93.5, which was 11.15 higher than the previous day. The implied volatity was 24.90, the open interest changed by 186 which increased total open position to 1828

On 28 Nov TRENT was trading at 4250.40. The strike last trading price was 81.05, which was 2.9 higher than the previous day. The implied volatity was 24.15, the open interest changed by 199 which increased total open position to 1640

On 27 Nov TRENT was trading at 4266.10. The strike last trading price was 76.35, which was 2.15 higher than the previous day. The implied volatity was 24.33, the open interest changed by -160 which decreased total open position to 1445

On 26 Nov TRENT was trading at 4292.40. The strike last trading price was 75.3, which was -22.65 lower than the previous day. The implied volatity was 25.22, the open interest changed by 126 which increased total open position to 1605

On 25 Nov TRENT was trading at 4243.90. The strike last trading price was 98.15, which was 21.2 higher than the previous day. The implied volatity was 26.41, the open interest changed by 734 which increased total open position to 1479

On 24 Nov TRENT was trading at 4310.90. The strike last trading price was 78, which was 12.45 higher than the previous day. The implied volatity was 26.63, the open interest changed by 183 which increased total open position to 744

On 21 Nov TRENT was trading at 4359.10. The strike last trading price was 65.4, which was 4.9 higher than the previous day. The implied volatity was 26.43, the open interest changed by 265 which increased total open position to 561

On 20 Nov TRENT was trading at 4388.90. The strike last trading price was 58.2, which was -8.9 lower than the previous day. The implied volatity was 26.49, the open interest changed by -15 which decreased total open position to 297

On 19 Nov TRENT was trading at 4358.90. The strike last trading price was 66.4, which was -5.65 lower than the previous day. The implied volatity was 25.46, the open interest changed by 2 which increased total open position to 314

On 18 Nov TRENT was trading at 4374.00. The strike last trading price was 73.1, which was 9.15 higher than the previous day. The implied volatity was 27.52, the open interest changed by 27 which increased total open position to 314

On 17 Nov TRENT was trading at 4404.60. The strike last trading price was 64.2, which was -7.85 lower than the previous day. The implied volatity was 27.16, the open interest changed by 120 which increased total open position to 288

On 14 Nov TRENT was trading at 4391.20. The strike last trading price was 71.85, which was -19 lower than the previous day. The implied volatity was 27.52, the open interest changed by 7 which increased total open position to 168

On 13 Nov TRENT was trading at 4326.40. The strike last trading price was 92, which was 9.05 higher than the previous day. The implied volatity was 28.41, the open interest changed by 23 which increased total open position to 162

On 12 Nov TRENT was trading at 4375.80. The strike last trading price was 84.65, which was -20.2 lower than the previous day. The implied volatity was 28.41, the open interest changed by 15 which increased total open position to 139

On 11 Nov TRENT was trading at 4315.80. The strike last trading price was 106.25, which was -21.7 lower than the previous day. The implied volatity was 28.95, the open interest changed by -10 which decreased total open position to 123

On 10 Nov TRENT was trading at 4283.70. The strike last trading price was 128, which was -58.5 lower than the previous day. The implied volatity was 30.61, the open interest changed by 132 which increased total open position to 132

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 7.99, 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