TRENT

Trent Ltd

4062.2 +32.20 (0.80%)

L: 4025 H: 4072

Back to Option Chain

Historical option data for TRENT
21 Dec 2025 04:12 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 27-JAN-2026 4100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	4062.20	131.35 ₹ 13,135	7.15 715.00	-	399 39,900	111 11,100	502 50,200
20 Dec	4062.20	131.35 ₹ 13,135	7.15 715.00	-	399 39,900	111 11,100	502 50,200
14 Dec	4075.40	152.7 ₹ 15,270	2.8 280.00	-	139 13,900	87 8,700	242 24,200
13 Dec	4075.40	152.7 ₹ 15,270	2.8 280.00	-	139 13,900	87 8,700	242 24,200

7 Dec	4183.10	272.25 ₹ 27,225	-53.7 -5370.00	-	0 0	0 0	0 0
5 Dec	4183.10	272.25 ₹ 27,225	-53.7 -5370.00	-	0 0	1 100	0 0

For Trent Ltd - strike price 4100 expiring on 27JAN2026

Delta for 4100 CE is -

Historical price for 4100 CE is as follows

On 21 Dec TRENT was trading at 4062.20. The strike last trading price was 131.35, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 111 which increased total open position to 502

On 20 Dec TRENT was trading at 4062.20. The strike last trading price was 131.35, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 111 which increased total open position to 502

On 14 Dec TRENT was trading at 4075.40. The strike last trading price was 152.7, which was 2.8 higher than the previous day. The implied volatity was -, the open interest changed by 87 which increased total open position to 242

On 13 Dec TRENT was trading at 4075.40. The strike last trading price was 152.7, which was 2.8 higher than the previous day. The implied volatity was -, the open interest changed by 87 which increased total open position to 242

On 7 Dec TRENT was trading at 4183.10. The strike last trading price was 272.25, which was -53.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec TRENT was trading at 4183.10. The strike last trading price was 272.25, which was -53.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

TRENT 27JAN2026 4100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	4062.20	138.2 ₹ 13,820	-15 -1500.00	-	114 11,400	53 5,300	575 57,500
20 Dec	4062.20	138.2 ₹ 13,820	-15 -1500.00	-	114 11,400	53 5,300	575 57,500
14 Dec	4075.40	144.5 ₹ 14,450	-13.3 -1330.00	-	35 3,500	12 1,200	358 35,800
13 Dec	4075.40	144.5 ₹ 14,450	-13.3 -1330.00	-	35 3,500	12 1,200	358 35,800
7 Dec	4183.10	94.8 ₹ 9,480	-0.7 -70.00	-	6 600	3 300	3 300
5 Dec	4183.10	94.8 ₹ 9,480	-0.7 -70.00	24.74	6 600	3 300	3 300

For Trent Ltd - strike price 4100 expiring on 27JAN2026

Delta for 4100 PE is -

Historical price for 4100 PE is as follows

On 21 Dec TRENT was trading at 4062.20. The strike last trading price was 138.2, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 53 which increased total open position to 575

On 20 Dec TRENT was trading at 4062.20. The strike last trading price was 138.2, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 53 which increased total open position to 575

On 14 Dec TRENT was trading at 4075.40. The strike last trading price was 144.5, which was -13.3 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 358

On 13 Dec TRENT was trading at 4075.40. The strike last trading price was 144.5, which was -13.3 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 358

On 7 Dec TRENT was trading at 4183.10. The strike last trading price was 94.8, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 5 Dec TRENT was trading at 4183.10. The strike last trading price was 94.8, which was -0.7 lower than the previous day. The implied volatity was 24.74, the open interest changed by 3 which increased total open position to 3

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