CROMPTON

Crompt Grea Con Elec Ltd

257.4 -2.30 (-0.89%)

L: 256.75 H: 261

Back to Option Chain

Historical option data for CROMPTON
24 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

CROMPTON 27-JAN-2026 260 CE
Delta: 0.51 Vega: 0.31 Theta: -0.14 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	257.40	6.95 ₹ 12,510	-1.6 -2880.00	22.23	257 4,62,600	132 2,37,600	503 9,05,400
23 Dec	259.70	8.3 ₹ 14,940	0.1 180.00	23.46	308 5,54,400	120 2,16,000	369 6,64,200
22 Dec	259.10	7.95 ₹ 14,310	0.75 1350.00	22.44	231 4,15,800	3 5,400	256 4,60,800
19 Dec	255.60	7.3 ₹ 13,140	-0.3 -540.00	22.88	315 5,67,000	24 43,200	253 4,55,400
18 Dec	255.65	7.6 ₹ 13,680	3.5 6300.00	25.27	578 10,40,400	128 2,30,400	228 4,10,400
17 Dec	249.15	3.9 ₹ 7,020	-2.1 -3780.00	22.01	132 2,37,600	8 14,400	88 1,58,400
16 Dec	252.45	6 ₹ 10,800	-0.4 -720.00	23.33	40 72,000	3 5,400	71 1,27,800
15 Dec	253.05	6.2 ₹ 11,160	-0.8 -1440.00	22.60	16 28,800	11 19,800	66 1,18,800
12 Dec	254.10	7.25 ₹ 13,050	1.25 2250.00	22.20	58 1,04,400	15 27,000	56 1,00,800
11 Dec	251.50	6 ₹ 10,800	0.35 630.00	22.68	6 10,800	4 7,200	39 70,200
10 Dec	249.90	5.65 ₹ 10,170	-1.35 -2430.00	23.68	19 34,200	1 1,800	35 63,000
9 Dec	253.15	7 ₹ 12,600	0 0.00	22.99	22 39,600	11 19,800	33 59,400
8 Dec	252.70	7 ₹ 12,600	-4.3 -7740.00	23.78	7 12,600	5 9,000	23 41,400
5 Dec	260.10	11.3 ₹ 20,340	0.95 1710.00	23.42	4 7,200	2 3,600	18 32,400
4 Dec	258.90	10.35 ₹ 18,630	0.55 990.00	23.52	15 27,000	10 18,000	16 28,800
3 Dec	255.85	9.8 ₹ 17,640	-2.6 -4680.00	23.00	2 3,600	1 1,800	6 10,800
2 Dec	260.90	12.4 ₹ 22,320	-5.3 -9540.00	24.00	1 1,800	0 0	5 9,000
1 Dec	262.45	17.7 ₹ 31,860	2.7 4860.00	-	0 0	0 0	0 0
28 Nov	265.35	17.7 ₹ 31,860	2.7 4860.00	-	0 0	0 0	0 0
27 Nov	266.65	17.7 ₹ 31,860	2.7 4860.00	-	0 0	4 7,200	0 0
26 Nov	268.35	17.7 ₹ 31,860	2.7 4860.00	23.61	4 7,200	3 5,400	4 7,200
25 Nov	265.05	15 ₹ 27,000	-24.65 -44370.00	22.04	1 1,800	0 0	0 0
24 Nov	265.40	39.65 ₹ 71,370	0 0.00	-	0 0	0 0	0 0
21 Nov	267.35	39.65 ₹ 71,370	0 0.00	-	0 0	0 0	0 0
20 Nov	270.00	39.65 ₹ 71,370	0 0.00	-	0 0	0 0	0 0
19 Nov	274.30	39.65 ₹ 71,370	0 0.00	-	0 0	0 0	0 0
18 Nov	273.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	274.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	276.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

10 Nov	280.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	284.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crompt Grea Con Elec Ltd - strike price 260 expiring on 27JAN2026

Delta for 260 CE is 0.51

Historical price for 260 CE is as follows

On 24 Dec CROMPTON was trading at 257.40. The strike last trading price was 6.95, which was -1.6 lower than the previous day. The implied volatity was 22.23, the open interest changed by 132 which increased total open position to 503

On 23 Dec CROMPTON was trading at 259.70. The strike last trading price was 8.3, which was 0.1 higher than the previous day. The implied volatity was 23.46, the open interest changed by 120 which increased total open position to 369

On 22 Dec CROMPTON was trading at 259.10. The strike last trading price was 7.95, which was 0.75 higher than the previous day. The implied volatity was 22.44, the open interest changed by 3 which increased total open position to 256

On 19 Dec CROMPTON was trading at 255.60. The strike last trading price was 7.3, which was -0.3 lower than the previous day. The implied volatity was 22.88, the open interest changed by 24 which increased total open position to 253

On 18 Dec CROMPTON was trading at 255.65. The strike last trading price was 7.6, which was 3.5 higher than the previous day. The implied volatity was 25.27, the open interest changed by 128 which increased total open position to 228

On 17 Dec CROMPTON was trading at 249.15. The strike last trading price was 3.9, which was -2.1 lower than the previous day. The implied volatity was 22.01, the open interest changed by 8 which increased total open position to 88

On 16 Dec CROMPTON was trading at 252.45. The strike last trading price was 6, which was -0.4 lower than the previous day. The implied volatity was 23.33, the open interest changed by 3 which increased total open position to 71

On 15 Dec CROMPTON was trading at 253.05. The strike last trading price was 6.2, which was -0.8 lower than the previous day. The implied volatity was 22.60, the open interest changed by 11 which increased total open position to 66

On 12 Dec CROMPTON was trading at 254.10. The strike last trading price was 7.25, which was 1.25 higher than the previous day. The implied volatity was 22.20, the open interest changed by 15 which increased total open position to 56

On 11 Dec CROMPTON was trading at 251.50. The strike last trading price was 6, which was 0.35 higher than the previous day. The implied volatity was 22.68, the open interest changed by 4 which increased total open position to 39

On 10 Dec CROMPTON was trading at 249.90. The strike last trading price was 5.65, which was -1.35 lower than the previous day. The implied volatity was 23.68, the open interest changed by 1 which increased total open position to 35

On 9 Dec CROMPTON was trading at 253.15. The strike last trading price was 7, which was 0 lower than the previous day. The implied volatity was 22.99, the open interest changed by 11 which increased total open position to 33

On 8 Dec CROMPTON was trading at 252.70. The strike last trading price was 7, which was -4.3 lower than the previous day. The implied volatity was 23.78, the open interest changed by 5 which increased total open position to 23

On 5 Dec CROMPTON was trading at 260.10. The strike last trading price was 11.3, which was 0.95 higher than the previous day. The implied volatity was 23.42, the open interest changed by 2 which increased total open position to 18

On 4 Dec CROMPTON was trading at 258.90. The strike last trading price was 10.35, which was 0.55 higher than the previous day. The implied volatity was 23.52, the open interest changed by 10 which increased total open position to 16

On 3 Dec CROMPTON was trading at 255.85. The strike last trading price was 9.8, which was -2.6 lower than the previous day. The implied volatity was 23.00, the open interest changed by 1 which increased total open position to 6

On 2 Dec CROMPTON was trading at 260.90. The strike last trading price was 12.4, which was -5.3 lower than the previous day. The implied volatity was 24.00, the open interest changed by 0 which decreased total open position to 5

On 1 Dec CROMPTON was trading at 262.45. The strike last trading price was 17.7, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov CROMPTON was trading at 265.35. The strike last trading price was 17.7, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov CROMPTON was trading at 266.65. The strike last trading price was 17.7, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 26 Nov CROMPTON was trading at 268.35. The strike last trading price was 17.7, which was 2.7 higher than the previous day. The implied volatity was 23.61, the open interest changed by 3 which increased total open position to 4

On 25 Nov CROMPTON was trading at 265.05. The strike last trading price was 15, which was -24.65 lower than the previous day. The implied volatity was 22.04, the open interest changed by 0 which decreased total open position to 0

On 24 Nov CROMPTON was trading at 265.40. The strike last trading price was 39.65, 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 21 Nov CROMPTON was trading at 267.35. The strike last trading price was 39.65, 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 20 Nov CROMPTON was trading at 270.00. The strike last trading price was 39.65, 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 19 Nov CROMPTON was trading at 274.30. The strike last trading price was 39.65, 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 18 Nov CROMPTON was trading at 273.10. 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 17 Nov CROMPTON was trading at 274.35. 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 14 Nov CROMPTON was trading at 276.15. 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 10 Nov CROMPTON was trading at 280.30. 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 Nov CROMPTON was trading at 284.10. 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

CROMPTON 27JAN2026 260 PE
Delta: -0.49 Vega: 0.31 Theta: -0.08 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	257.40	8.05 ₹ 14,490	1.4 2520.00	25.61	106 1,90,800	67 1,20,600	295 5,31,000
23 Dec	259.70	6.85 ₹ 12,330	-0.4 -720.00	23.87	64 1,15,200	25 45,000	227 4,08,600
22 Dec	259.10	7.45 ₹ 13,410	-1.5 -2700.00	25.08	99 1,78,200	28 50,400	201 3,61,800
19 Dec	255.60	8.55 ₹ 15,390	-0.55 -990.00	24.42	97 1,74,600	27 48,600	173 3,11,400
18 Dec	255.65	9.1 ₹ 16,380	-3.55 -6390.00	23.88	178 3,20,400	12 21,600	154 2,77,200
17 Dec	249.15	12.65 ₹ 22,770	1.85 3330.00	22.36	3 5,400	0 0	143 2,57,400
16 Dec	252.45	10.8 ₹ 19,440	0.4 720.00	24.29	16 28,800	-2 -3,600	143 2,57,400
15 Dec	253.05	10.4 ₹ 18,720	0.7 1260.00	24.19	3 5,400	0 0	143 2,57,400
12 Dec	254.10	9.15 ₹ 16,470	-3.95 -7110.00	22.91	10 18,000	3 5,400	143 2,57,400
11 Dec	251.50	13.1 ₹ 23,580	1.15 2070.00	28.66	6 10,800	0 0	140 2,52,000
10 Dec	249.90	11.95 ₹ 21,510	1.95 3510.00	21.93	3 5,400	2 3,600	141 2,53,800
9 Dec	253.15	10 ₹ 18,000	-1.7 -3060.00	22.90	10 18,000	3 5,400	139 2,50,200
8 Dec	252.70	11.7 ₹ 21,060	4.6 8280.00	25.31	46 82,800	5 9,000	136 2,44,800
5 Dec	260.10	7.1 ₹ 12,780	-0.7 -1260.00	22.77	9 16,200	-3 -5,400	133 2,39,400
4 Dec	258.90	7.8 ₹ 14,040	-1.4 -2520.00	22.29	14 25,200	3 5,400	135 2,43,000
3 Dec	255.85	9.2 ₹ 16,560	2.75 4950.00	24.73	26 46,800	12 21,600	131 2,35,800
2 Dec	260.90	6.45 ₹ 11,610	-0.35 -630.00	21.61	13 23,400	8 14,400	121 2,17,800
1 Dec	262.45	6.8 ₹ 12,240	1.25 2250.00	24.17	30 54,000	7 12,600	110 1,98,000
28 Nov	265.35	5.5 ₹ 9,900	0 0.00	22.77	32 57,600	7 12,600	103 1,85,400
27 Nov	266.65	5.35 ₹ 9,630	-0.05 -90.00	23.36	22 39,600	-1 -1,800	96 1,72,800
26 Nov	268.35	5.4 ₹ 9,720	-1.3 -2340.00	24.86	67 1,20,600	40 72,000	95 1,71,000
25 Nov	265.05	6.7 ₹ 12,060	0.2 360.00	25.03	16 28,800	7 12,600	51 91,800
24 Nov	265.40	6.5 ₹ 11,700	0 0.00	24.65	2 3,600	0 0	44 79,200
21 Nov	267.35	6.5 ₹ 11,700	0.55 990.00	25.87	1 1,800	0 0	43 77,400
20 Nov	270.00	5.85 ₹ 10,530	0.95 1710.00	25.83	8 14,400	-3 -5,400	44 79,200
19 Nov	274.30	4.9 ₹ 8,820	-0.25 -450.00	26.69	3 5,400	0 0	47 84,600
18 Nov	273.10	5.15 ₹ 9,270	-0.6 -1080.00	26.49	40 72,000	23 41,400	47 84,600
17 Nov	274.35	5.75 ₹ 10,350	0.7 1260.00	28.49	1 1,800	0 0	23 41,400
14 Nov	276.15	5.05 ₹ 9,090	-2.5 -4500.00	27.66	13 23,400	12 21,600	23 41,400
10 Nov	280.30	7.55 ₹ 13,590	2.15 3870.00	35.39	1 1,800	0 0	10 18,000
3 Nov	284.10	5.4 ₹ 9,720	-0.05 -90.00	31.42	10 18,000	6 10,800	6 10,800

For Crompt Grea Con Elec Ltd - strike price 260 expiring on 27JAN2026

Delta for 260 PE is -0.49

Historical price for 260 PE is as follows

On 24 Dec CROMPTON was trading at 257.40. The strike last trading price was 8.05, which was 1.4 higher than the previous day. The implied volatity was 25.61, the open interest changed by 67 which increased total open position to 295

On 23 Dec CROMPTON was trading at 259.70. The strike last trading price was 6.85, which was -0.4 lower than the previous day. The implied volatity was 23.87, the open interest changed by 25 which increased total open position to 227

On 22 Dec CROMPTON was trading at 259.10. The strike last trading price was 7.45, which was -1.5 lower than the previous day. The implied volatity was 25.08, the open interest changed by 28 which increased total open position to 201

On 19 Dec CROMPTON was trading at 255.60. The strike last trading price was 8.55, which was -0.55 lower than the previous day. The implied volatity was 24.42, the open interest changed by 27 which increased total open position to 173

On 18 Dec CROMPTON was trading at 255.65. The strike last trading price was 9.1, which was -3.55 lower than the previous day. The implied volatity was 23.88, the open interest changed by 12 which increased total open position to 154

On 17 Dec CROMPTON was trading at 249.15. The strike last trading price was 12.65, which was 1.85 higher than the previous day. The implied volatity was 22.36, the open interest changed by 0 which decreased total open position to 143

On 16 Dec CROMPTON was trading at 252.45. The strike last trading price was 10.8, which was 0.4 higher than the previous day. The implied volatity was 24.29, the open interest changed by -2 which decreased total open position to 143

On 15 Dec CROMPTON was trading at 253.05. The strike last trading price was 10.4, which was 0.7 higher than the previous day. The implied volatity was 24.19, the open interest changed by 0 which decreased total open position to 143

On 12 Dec CROMPTON was trading at 254.10. The strike last trading price was 9.15, which was -3.95 lower than the previous day. The implied volatity was 22.91, the open interest changed by 3 which increased total open position to 143

On 11 Dec CROMPTON was trading at 251.50. The strike last trading price was 13.1, which was 1.15 higher than the previous day. The implied volatity was 28.66, the open interest changed by 0 which decreased total open position to 140

On 10 Dec CROMPTON was trading at 249.90. The strike last trading price was 11.95, which was 1.95 higher than the previous day. The implied volatity was 21.93, the open interest changed by 2 which increased total open position to 141

On 9 Dec CROMPTON was trading at 253.15. The strike last trading price was 10, which was -1.7 lower than the previous day. The implied volatity was 22.90, the open interest changed by 3 which increased total open position to 139

On 8 Dec CROMPTON was trading at 252.70. The strike last trading price was 11.7, which was 4.6 higher than the previous day. The implied volatity was 25.31, the open interest changed by 5 which increased total open position to 136

On 5 Dec CROMPTON was trading at 260.10. The strike last trading price was 7.1, which was -0.7 lower than the previous day. The implied volatity was 22.77, the open interest changed by -3 which decreased total open position to 133

On 4 Dec CROMPTON was trading at 258.90. The strike last trading price was 7.8, which was -1.4 lower than the previous day. The implied volatity was 22.29, the open interest changed by 3 which increased total open position to 135

On 3 Dec CROMPTON was trading at 255.85. The strike last trading price was 9.2, which was 2.75 higher than the previous day. The implied volatity was 24.73, the open interest changed by 12 which increased total open position to 131

On 2 Dec CROMPTON was trading at 260.90. The strike last trading price was 6.45, which was -0.35 lower than the previous day. The implied volatity was 21.61, the open interest changed by 8 which increased total open position to 121

On 1 Dec CROMPTON was trading at 262.45. The strike last trading price was 6.8, which was 1.25 higher than the previous day. The implied volatity was 24.17, the open interest changed by 7 which increased total open position to 110

On 28 Nov CROMPTON was trading at 265.35. The strike last trading price was 5.5, which was 0 lower than the previous day. The implied volatity was 22.77, the open interest changed by 7 which increased total open position to 103

On 27 Nov CROMPTON was trading at 266.65. The strike last trading price was 5.35, which was -0.05 lower than the previous day. The implied volatity was 23.36, the open interest changed by -1 which decreased total open position to 96

On 26 Nov CROMPTON was trading at 268.35. The strike last trading price was 5.4, which was -1.3 lower than the previous day. The implied volatity was 24.86, the open interest changed by 40 which increased total open position to 95

On 25 Nov CROMPTON was trading at 265.05. The strike last trading price was 6.7, which was 0.2 higher than the previous day. The implied volatity was 25.03, the open interest changed by 7 which increased total open position to 51

On 24 Nov CROMPTON was trading at 265.40. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 24.65, the open interest changed by 0 which decreased total open position to 44

On 21 Nov CROMPTON was trading at 267.35. The strike last trading price was 6.5, which was 0.55 higher than the previous day. The implied volatity was 25.87, the open interest changed by 0 which decreased total open position to 43

On 20 Nov CROMPTON was trading at 270.00. The strike last trading price was 5.85, which was 0.95 higher than the previous day. The implied volatity was 25.83, the open interest changed by -3 which decreased total open position to 44

On 19 Nov CROMPTON was trading at 274.30. The strike last trading price was 4.9, which was -0.25 lower than the previous day. The implied volatity was 26.69, the open interest changed by 0 which decreased total open position to 47

On 18 Nov CROMPTON was trading at 273.10. The strike last trading price was 5.15, which was -0.6 lower than the previous day. The implied volatity was 26.49, the open interest changed by 23 which increased total open position to 47

On 17 Nov CROMPTON was trading at 274.35. The strike last trading price was 5.75, which was 0.7 higher than the previous day. The implied volatity was 28.49, the open interest changed by 0 which decreased total open position to 23

On 14 Nov CROMPTON was trading at 276.15. The strike last trading price was 5.05, which was -2.5 lower than the previous day. The implied volatity was 27.66, the open interest changed by 12 which increased total open position to 23

On 10 Nov CROMPTON was trading at 280.30. The strike last trading price was 7.55, which was 2.15 higher than the previous day. The implied volatity was 35.39, the open interest changed by 0 which decreased total open position to 10

On 3 Nov CROMPTON was trading at 284.10. The strike last trading price was 5.4, which was -0.05 lower than the previous day. The implied volatity was 31.42, the open interest changed by 6 which increased total open position to 6

Related Pages for CROMPTON

CROMPTON

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