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 30-DEC-2025 4200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	4062.20	19.3 ₹ 1,930	-0.95 -95.00	-	8,818 8,81,800	-284 -28,400	6,573 6,57,300
20 Dec	4062.20	19.3 ₹ 1,930	-0.95 -95.00	-	8,818 8,81,800	-284 -28,400	6,573 6,57,300
14 Dec	4075.40	42 ₹ 4,200	-2.35 -235.00	-	5,997 5,99,700	94 9,400	5,486 5,48,600
13 Dec	4075.40	42 ₹ 4,200	-2.35 -235.00	-	5,997 5,99,700	94 9,400	5,486 5,48,600
7 Dec	4183.10	102 ₹ 10,200	-23.4 -2340.00	-	5,083 5,08,300	881 88,100	2,689 2,68,900
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

30 Nov	4250.40	157 ₹ 15,700	-19.95 -1995.00	-	1,707 1,70,700	237 23,700	883 88,300
29 Nov	4250.40	157 ₹ 15,700	-19.95 -1995.00	-	1,707 1,70,700	237 23,700	883 88,300
23 Nov	4359.10	260 ₹ 26,000	-29.1 -2910.00	-	54 5,400	8 800	139 13,900
22 Nov	4359.10	260 ₹ 26,000	-29.1 -2910.00	-	54 5,400	8 800	139 13,900
16 Nov	4391.20	286.2 ₹ 28,620	16.85 1685.00	-	4 400	1 100	34 3,400
15 Nov	4391.20	286.2 ₹ 28,620	16.85 1685.00	-	4 400	1 100	34 3,400
14 Nov	4391.20	286.2 ₹ 28,620	16.85 1685.00	-	4 400	2 200	34 3,400
13 Nov	4326.40	267 ₹ 26,700	-47 -4700.00	-	26 2,600	4 400	32 3,200

For Trent Ltd - strike price 4200 expiring on 30DEC2025

Delta for 4200 CE is -

Historical price for 4200 CE is as follows

On 21 Dec TRENT was trading at 4062.20. The strike last trading price was 19.3, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -284 which decreased total open position to 6573

On 20 Dec TRENT was trading at 4062.20. The strike last trading price was 19.3, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -284 which decreased total open position to 6573

On 14 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 -, the open interest changed by 94 which increased total open position to 5486

On 13 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 -, the open interest changed by 94 which increased total open position to 5486

On 7 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 -, the open interest changed by 881 which increased total open position to 2689

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 30 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 -, the open interest changed by 237 which increased total open position to 883

On 29 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 -, the open interest changed by 237 which increased total open position to 883

On 23 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 -, the open interest changed by 8 which increased total open position to 139

On 22 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 -, the open interest changed by 8 which increased total open position to 139

On 16 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 -, the open interest changed by 1 which increased total open position to 34

On 15 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 -, the open interest changed by 1 which increased total open position to 34

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 -, 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 -, the open interest changed by 4 which increased total open position to 32

TRENT 30DEC2025 4200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	4062.20	146.85 ₹ 14,685	-29.25 -2925.00	-	507 50,700	-58 -5,800	2,398 2,39,800
20 Dec	4062.20	146.85 ₹ 14,685	-29.25 -2925.00	-	507 50,700	-58 -5,800	2,398 2,39,800
14 Dec	4075.40	160.65 ₹ 16,065	-13.3 -1330.00	-	527 52,700	55 5,500	2,377 2,37,700
13 Dec	4075.40	160.65 ₹ 16,065	-13.3 -1330.00	-	527 52,700	55 5,500	2,377 2,37,700
7 Dec	4183.10	95 ₹ 9,500	11.55 1155.00	-	2,311 2,31,100	51 5,100	2,239 2,23,900
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
30 Nov	4250.40	81.05 ₹ 8,105	2.9 290.00	-	2,401 2,40,100	201 20,100	1,640 1,64,000
29 Nov	4250.40	81.05 ₹ 8,105	2.9 290.00	-	2,401 2,40,100	201 20,100	1,640 1,64,000
23 Nov	4359.10	65.4 ₹ 6,540	4.9 490.00	-	503 50,300	265 26,500	561 56,100
22 Nov	4359.10	65.4 ₹ 6,540	4.9 490.00	-	503 50,300	265 26,500	561 56,100
16 Nov	4391.20	71.85 ₹ 7,185	-19 -1900.00	-	109 10,900	7 700	168 16,800
15 Nov	4391.20	71.85 ₹ 7,185	-19 -1900.00	-	109 10,900	7 700	168 16,800
14 Nov	4391.20	71.85 ₹ 7,185	-19 -1900.00	-	109 10,900	7 700	168 16,800
13 Nov	4326.40	92 ₹ 9,200	9.05 905.00	-	36 3,600	23 2,300	162 16,200

For Trent Ltd - strike price 4200 expiring on 30DEC2025

Delta for 4200 PE is -

Historical price for 4200 PE is as follows

On 21 Dec TRENT was trading at 4062.20. The strike last trading price was 146.85, which was -29.25 lower than the previous day. The implied volatity was -, the open interest changed by -58 which decreased total open position to 2398

On 20 Dec TRENT was trading at 4062.20. The strike last trading price was 146.85, which was -29.25 lower than the previous day. The implied volatity was -, the open interest changed by -58 which decreased total open position to 2398

On 14 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 -, the open interest changed by 55 which increased total open position to 2377

On 13 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 -, the open interest changed by 55 which increased total open position to 2377

On 7 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 -, the open interest changed by 51 which increased total open position to 2239

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 30 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 -, the open interest changed by 201 which increased total open position to 1640

On 29 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 -, the open interest changed by 201 which increased total open position to 1640

On 23 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 -, the open interest changed by 265 which increased total open position to 561

On 22 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 -, the open interest changed by 265 which increased total open position to 561

On 16 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 -, the open interest changed by 7 which increased total open position to 168

On 15 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 -, the open interest changed by 7 which increased total open position to 168

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 -, 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 -, the open interest changed by 23 which increased total open position to 162

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