CROMPTON

Crompt Grea Con Elec Ltd

252.35 -5.30 (-2.06%)

L: 250 H: 259.05

Back to Option Chain

Historical option data for CROMPTON
09 Jan 2026 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 265 CE
Delta: 0.23 Vega: 0.17 Theta: -0.14 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	252.35	1.9 ₹ 3,420	-1.85 -3330.00	26.73	1,465 26,37,000	249 4,48,200	1,033 18,59,400
8 Jan	257.65	3.65 ₹ 6,570	-2.75 -4950.00	26.40	1,352 24,33,600	57 1,02,600	784 14,11,200
7 Jan	263.45	6.65 ₹ 11,970	1.35 2430.00	26.19	2,796 50,32,800	64 1,15,200	730 13,14,000
6 Jan	259.90	5.25 ₹ 9,450	0.05 90.00	27.35	2,090 37,62,000	221 3,97,800	714 12,85,200
5 Jan	259.75	5.15 ₹ 9,270	2.5 4500.00	26.98	1,298 23,36,400	76 1,36,800	498 8,96,400
2 Jan	252.10	2.6 ₹ 4,680	0.65 1170.00	25.20	438 7,88,400	-66 -1,18,800	422 7,59,600
1 Jan	249.25	1.9 ₹ 3,420	-0.85 -1530.00	24.32	141 2,53,800	44 79,200	490 8,82,000
31 Dec	252.25	2.6 ₹ 4,680	-0.15 -270.00	24.09	491 8,83,800	160 2,88,000	447 8,04,600
30 Dec	251.60	2.75 ₹ 4,950	-1.35 -2430.00	24.05	324 5,83,200	38 68,400	286 5,14,800
29 Dec	255.40	3.9 ₹ 7,020	-1 -1800.00	24.11	145 2,61,000	26 46,800	248 4,46,400
26 Dec	256.85	4.8 ₹ 8,640	-0.3 -540.00	23.16	134 2,41,200	8 14,400	215 3,87,000
24 Dec	257.40	5 ₹ 9,000	-1.15 -2070.00	23.22	102 1,83,600	28 50,400	199 3,58,200
23 Dec	259.70	5.85 ₹ 10,530	-0.05 -90.00	23.02	77 1,38,600	33 59,400	171 3,07,800
22 Dec	259.10	5.7 ₹ 10,260	0.45 810.00	22.55	115 2,07,000	33 59,400	139 2,50,200
19 Dec	255.60	5.25 ₹ 9,450	-0.4 -720.00	22.96	168 3,02,400	7 12,600	107 1,92,600
18 Dec	255.65	5.6 ₹ 10,080	2.75 4950.00	25.24	161 2,89,800	34 61,200	107 1,92,600
17 Dec	249.15	2.8 ₹ 5,040	-1.45 -2610.00	22.80	29 52,200	9 16,200	68 1,22,400
16 Dec	252.45	4.1 ₹ 7,380	-2.15 -3870.00	22.80	9 16,200	5 9,000	60 1,08,000
15 Dec	253.05	6.25 ₹ 11,250	0.95 1710.00	28.32	4 7,200	0 0	51 91,800
12 Dec	254.10	5.5 ₹ 9,900	1.05 1890.00	23.03	10 18,000	3 5,400	50 90,000
11 Dec	251.50	4.45 ₹ 8,010	0.1 180.00	23.35	19 34,200	3 5,400	47 84,600
10 Dec	249.90	4.35 ₹ 7,830	-0.95 -1710.00	24.53	10 18,000	4 7,200	38 68,400
9 Dec	253.15	5.3 ₹ 9,540	0.2 360.00	23.36	12 21,600	9 16,200	33 59,400
8 Dec	252.70	5.1 ₹ 9,180	-1.9 -3420.00	23.53	13 23,400	12 21,600	24 43,200
5 Dec	260.10	7 ₹ 12,600	-4 -7200.00	-	0 0	0 0	0 0
4 Dec	258.90	7 ₹ 12,600	-4 -7200.00	-	0 0	9 16,200	0 0

3 Dec	255.85	7 ₹ 12,600	-4 -7200.00	21.90	9 16,200	7 12,600	10 18,000
2 Dec	260.90	11 ₹ 19,800	-4 -7200.00	27.01	2 3,600	0 0	1 1,800
1 Dec	262.45	15 ₹ 27,000	-0.05 -90.00	-	0 0	0 0	0 0
28 Nov	265.35	15 ₹ 27,000	-0.05 -90.00	-	0 0	0 0	0 0
27 Nov	266.65	15 ₹ 27,000	-0.05 -90.00	-	0 0	1 1,800	0 0
26 Nov	268.35	15 ₹ 27,000	-0.05 -90.00	23.87	1 1,800	0 0	0 0

For Crompt Grea Con Elec Ltd - strike price 265 expiring on 27JAN2026

Delta for 265 CE is 0.23

Historical price for 265 CE is as follows

On 9 Jan CROMPTON was trading at 252.35. The strike last trading price was 1.9, which was -1.85 lower than the previous day. The implied volatity was 26.73, the open interest changed by 249 which increased total open position to 1033

On 8 Jan CROMPTON was trading at 257.65. The strike last trading price was 3.65, which was -2.75 lower than the previous day. The implied volatity was 26.40, the open interest changed by 57 which increased total open position to 784

On 7 Jan CROMPTON was trading at 263.45. The strike last trading price was 6.65, which was 1.35 higher than the previous day. The implied volatity was 26.19, the open interest changed by 64 which increased total open position to 730

On 6 Jan CROMPTON was trading at 259.90. The strike last trading price was 5.25, which was 0.05 higher than the previous day. The implied volatity was 27.35, the open interest changed by 221 which increased total open position to 714

On 5 Jan CROMPTON was trading at 259.75. The strike last trading price was 5.15, which was 2.5 higher than the previous day. The implied volatity was 26.98, the open interest changed by 76 which increased total open position to 498

On 2 Jan CROMPTON was trading at 252.10. The strike last trading price was 2.6, which was 0.65 higher than the previous day. The implied volatity was 25.20, the open interest changed by -66 which decreased total open position to 422

On 1 Jan CROMPTON was trading at 249.25. The strike last trading price was 1.9, which was -0.85 lower than the previous day. The implied volatity was 24.32, the open interest changed by 44 which increased total open position to 490

On 31 Dec CROMPTON was trading at 252.25. The strike last trading price was 2.6, which was -0.15 lower than the previous day. The implied volatity was 24.09, the open interest changed by 160 which increased total open position to 447

On 30 Dec CROMPTON was trading at 251.60. The strike last trading price was 2.75, which was -1.35 lower than the previous day. The implied volatity was 24.05, the open interest changed by 38 which increased total open position to 286

On 29 Dec CROMPTON was trading at 255.40. The strike last trading price was 3.9, which was -1 lower than the previous day. The implied volatity was 24.11, the open interest changed by 26 which increased total open position to 248

On 26 Dec CROMPTON was trading at 256.85. The strike last trading price was 4.8, which was -0.3 lower than the previous day. The implied volatity was 23.16, the open interest changed by 8 which increased total open position to 215

On 24 Dec CROMPTON was trading at 257.40. The strike last trading price was 5, which was -1.15 lower than the previous day. The implied volatity was 23.22, the open interest changed by 28 which increased total open position to 199

On 23 Dec CROMPTON was trading at 259.70. The strike last trading price was 5.85, which was -0.05 lower than the previous day. The implied volatity was 23.02, the open interest changed by 33 which increased total open position to 171

On 22 Dec CROMPTON was trading at 259.10. The strike last trading price was 5.7, which was 0.45 higher than the previous day. The implied volatity was 22.55, the open interest changed by 33 which increased total open position to 139

On 19 Dec CROMPTON was trading at 255.60. The strike last trading price was 5.25, which was -0.4 lower than the previous day. The implied volatity was 22.96, the open interest changed by 7 which increased total open position to 107

On 18 Dec CROMPTON was trading at 255.65. The strike last trading price was 5.6, which was 2.75 higher than the previous day. The implied volatity was 25.24, the open interest changed by 34 which increased total open position to 107

On 17 Dec CROMPTON was trading at 249.15. The strike last trading price was 2.8, which was -1.45 lower than the previous day. The implied volatity was 22.80, the open interest changed by 9 which increased total open position to 68

On 16 Dec CROMPTON was trading at 252.45. The strike last trading price was 4.1, which was -2.15 lower than the previous day. The implied volatity was 22.80, the open interest changed by 5 which increased total open position to 60

On 15 Dec CROMPTON was trading at 253.05. The strike last trading price was 6.25, which was 0.95 higher than the previous day. The implied volatity was 28.32, the open interest changed by 0 which decreased total open position to 51

On 12 Dec CROMPTON was trading at 254.10. The strike last trading price was 5.5, which was 1.05 higher than the previous day. The implied volatity was 23.03, the open interest changed by 3 which increased total open position to 50

On 11 Dec CROMPTON was trading at 251.50. The strike last trading price was 4.45, which was 0.1 higher than the previous day. The implied volatity was 23.35, the open interest changed by 3 which increased total open position to 47

On 10 Dec CROMPTON was trading at 249.90. The strike last trading price was 4.35, which was -0.95 lower than the previous day. The implied volatity was 24.53, the open interest changed by 4 which increased total open position to 38

On 9 Dec CROMPTON was trading at 253.15. The strike last trading price was 5.3, which was 0.2 higher than the previous day. The implied volatity was 23.36, the open interest changed by 9 which increased total open position to 33

On 8 Dec CROMPTON was trading at 252.70. The strike last trading price was 5.1, which was -1.9 lower than the previous day. The implied volatity was 23.53, the open interest changed by 12 which increased total open position to 24

On 5 Dec CROMPTON was trading at 260.10. The strike last trading price was 7, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec CROMPTON was trading at 258.90. The strike last trading price was 7, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 3 Dec CROMPTON was trading at 255.85. The strike last trading price was 7, which was -4 lower than the previous day. The implied volatity was 21.90, the open interest changed by 7 which increased total open position to 10

On 2 Dec CROMPTON was trading at 260.90. The strike last trading price was 11, which was -4 lower than the previous day. The implied volatity was 27.01, the open interest changed by 0 which decreased total open position to 1

On 1 Dec CROMPTON was trading at 262.45. The strike last trading price was 15, which was -0.05 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 CROMPTON was trading at 265.35. The strike last trading price was 15, which was -0.05 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 CROMPTON was trading at 266.65. The strike last trading price was 15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov CROMPTON was trading at 268.35. The strike last trading price was 15, which was -0.05 lower than the previous day. The implied volatity was 23.87, the open interest changed by 0 which decreased total open position to 0

CROMPTON 27JAN2026 265 PE
Delta: -0.77 Vega: 0.17 Theta: -0.07 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	252.35	13.9 ₹ 25,020	3.35 6030.00	27.05	38 68,400	-12 -21,600	191 3,43,800
8 Jan	257.65	10.85 ₹ 19,530	3.85 6930.00	31.02	120 2,16,000	-15 -27,000	205 3,69,000
7 Jan	263.45	6.75 ₹ 12,150	-2.4 -4320.00	28.21	245 4,41,000	46 82,800	221 3,97,800
6 Jan	259.90	9.1 ₹ 16,380	0 0.00	28.86	131 2,35,800	37 66,600	172 3,09,600
5 Jan	259.75	9.05 ₹ 16,290	-4.65 -8370.00	27.15	159 2,86,200	61 1,09,800	131 2,35,800
2 Jan	252.10	13.7 ₹ 24,660	-2.25 -4050.00	24.78	17 30,600	1 1,800	69 1,24,200
1 Jan	249.25	15.95 ₹ 28,710	1.75 3150.00	25.74	4 7,200	0 0	69 1,24,200
31 Dec	252.25	14.2 ₹ 25,560	0.05 90.00	26.50	7 12,600	-4 -7,200	69 1,24,200
30 Dec	251.60	14.35 ₹ 25,830	2.2 3960.00	27.30	39 70,200	31 55,800	73 1,31,400
29 Dec	255.40	12.15 ₹ 21,870	1.1 1980.00	26.89	28 50,400	17 30,600	42 75,600
26 Dec	256.85	11 ₹ 19,800	1.45 2610.00	26.42	8 14,400	3 5,400	24 43,200
24 Dec	257.40	9.55 ₹ 17,190	-0.35 -630.00	-	0 0	0 0	21 37,800
23 Dec	259.70	9.55 ₹ 17,190	-0.35 -630.00	24.06	17 30,600	6 10,800	22 39,600
22 Dec	259.10	9.9 ₹ 17,820	0 0.00	24.42	7 12,600	6 10,800	15 27,000
19 Dec	255.60	9.9 ₹ 17,820	-8.25 -14850.00	-	0 0	0 0	9 16,200
18 Dec	255.65	9.9 ₹ 17,820	-8.25 -14850.00	18.56	6 10,800	3 5,400	8 14,400
17 Dec	249.15	18.15 ₹ 32,670	10.35 18630.00	-	0 0	0 0	5 9,000
16 Dec	252.45	18.15 ₹ 32,670	10.35 18630.00	-	0 0	0 0	5 9,000
15 Dec	253.05	18.15 ₹ 32,670	10.35 18630.00	-	0 0	0 0	0 0
12 Dec	254.10	18.15 ₹ 32,670	10.35 18630.00	-	0 0	0 0	5 9,000
11 Dec	251.50	18.15 ₹ 32,670	10.35 18630.00	33.30	1 1,800	0 0	5 9,000
10 Dec	249.90	7.8 ₹ 14,040	0.5 900.00	-	0 0	0 0	5 9,000
9 Dec	253.15	7.8 ₹ 14,040	0.5 900.00	-	0 0	0 0	0 0
8 Dec	252.70	7.8 ₹ 14,040	0.5 900.00	-	0 0	0 0	5 9,000
5 Dec	260.10	7.8 ₹ 14,040	0.5 900.00	-	0 0	0 0	0 0
4 Dec	258.90	7.8 ₹ 14,040	0.5 900.00	-	0 0	0 0	0 0
3 Dec	255.85	7.8 ₹ 14,040	0.5 900.00	-	0 0	0 0	0 0
2 Dec	260.90	7.8 ₹ 14,040	0.5 900.00	-	0 0	1 1,800	0 0
1 Dec	262.45	7.8 ₹ 14,040	0.5 900.00	21.08	1 1,800	0 0	4 7,200
28 Nov	265.35	7.3 ₹ 13,140	-0.1 -180.00	22.18	2 3,600	1 1,800	3 5,400
27 Nov	266.65	7.4 ₹ 13,320	0.4 720.00	23.82	1 1,800	0 0	1 1,800
26 Nov	268.35	7 ₹ 12,600	-5.25 -9450.00	23.90	1 1,800	0 0	0 0

For Crompt Grea Con Elec Ltd - strike price 265 expiring on 27JAN2026

Delta for 265 PE is -0.77

Historical price for 265 PE is as follows

On 9 Jan CROMPTON was trading at 252.35. The strike last trading price was 13.9, which was 3.35 higher than the previous day. The implied volatity was 27.05, the open interest changed by -12 which decreased total open position to 191

On 8 Jan CROMPTON was trading at 257.65. The strike last trading price was 10.85, which was 3.85 higher than the previous day. The implied volatity was 31.02, the open interest changed by -15 which decreased total open position to 205

On 7 Jan CROMPTON was trading at 263.45. The strike last trading price was 6.75, which was -2.4 lower than the previous day. The implied volatity was 28.21, the open interest changed by 46 which increased total open position to 221

On 6 Jan CROMPTON was trading at 259.90. The strike last trading price was 9.1, which was 0 lower than the previous day. The implied volatity was 28.86, the open interest changed by 37 which increased total open position to 172

On 5 Jan CROMPTON was trading at 259.75. The strike last trading price was 9.05, which was -4.65 lower than the previous day. The implied volatity was 27.15, the open interest changed by 61 which increased total open position to 131

On 2 Jan CROMPTON was trading at 252.10. The strike last trading price was 13.7, which was -2.25 lower than the previous day. The implied volatity was 24.78, the open interest changed by 1 which increased total open position to 69

On 1 Jan CROMPTON was trading at 249.25. The strike last trading price was 15.95, which was 1.75 higher than the previous day. The implied volatity was 25.74, the open interest changed by 0 which decreased total open position to 69

On 31 Dec CROMPTON was trading at 252.25. The strike last trading price was 14.2, which was 0.05 higher than the previous day. The implied volatity was 26.50, the open interest changed by -4 which decreased total open position to 69

On 30 Dec CROMPTON was trading at 251.60. The strike last trading price was 14.35, which was 2.2 higher than the previous day. The implied volatity was 27.30, the open interest changed by 31 which increased total open position to 73

On 29 Dec CROMPTON was trading at 255.40. The strike last trading price was 12.15, which was 1.1 higher than the previous day. The implied volatity was 26.89, the open interest changed by 17 which increased total open position to 42

On 26 Dec CROMPTON was trading at 256.85. The strike last trading price was 11, which was 1.45 higher than the previous day. The implied volatity was 26.42, the open interest changed by 3 which increased total open position to 24

On 24 Dec CROMPTON was trading at 257.40. The strike last trading price was 9.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 23 Dec CROMPTON was trading at 259.70. The strike last trading price was 9.55, which was -0.35 lower than the previous day. The implied volatity was 24.06, the open interest changed by 6 which increased total open position to 22

On 22 Dec CROMPTON was trading at 259.10. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was 24.42, the open interest changed by 6 which increased total open position to 15

On 19 Dec CROMPTON was trading at 255.60. The strike last trading price was 9.9, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 18 Dec CROMPTON was trading at 255.65. The strike last trading price was 9.9, which was -8.25 lower than the previous day. The implied volatity was 18.56, the open interest changed by 3 which increased total open position to 8

On 17 Dec CROMPTON was trading at 249.15. The strike last trading price was 18.15, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 16 Dec CROMPTON was trading at 252.45. The strike last trading price was 18.15, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 15 Dec CROMPTON was trading at 253.05. The strike last trading price was 18.15, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec CROMPTON was trading at 254.10. The strike last trading price was 18.15, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec CROMPTON was trading at 251.50. The strike last trading price was 18.15, which was 10.35 higher than the previous day. The implied volatity was 33.30, the open interest changed by 0 which decreased total open position to 5

On 10 Dec CROMPTON was trading at 249.90. The strike last trading price was 7.8, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Dec CROMPTON was trading at 253.15. The strike last trading price was 7.8, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec CROMPTON was trading at 252.70. The strike last trading price was 7.8, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec CROMPTON was trading at 260.10. The strike last trading price was 7.8, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec CROMPTON was trading at 258.90. The strike last trading price was 7.8, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec CROMPTON was trading at 255.85. The strike last trading price was 7.8, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec CROMPTON was trading at 260.90. The strike last trading price was 7.8, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec CROMPTON was trading at 262.45. The strike last trading price was 7.8, which was 0.5 higher than the previous day. The implied volatity was 21.08, the open interest changed by 0 which decreased total open position to 4

On 28 Nov CROMPTON was trading at 265.35. The strike last trading price was 7.3, which was -0.1 lower than the previous day. The implied volatity was 22.18, the open interest changed by 1 which increased total open position to 3

On 27 Nov CROMPTON was trading at 266.65. The strike last trading price was 7.4, which was 0.4 higher than the previous day. The implied volatity was 23.82, the open interest changed by 0 which decreased total open position to 1

On 26 Nov CROMPTON was trading at 268.35. The strike last trading price was 7, which was -5.25 lower than the previous day. The implied volatity was 23.90, the open interest changed by 0 which decreased total open position to 0

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD