CROMPTON

Crompt Grea Con Elec Ltd

253.15 0.00 (0.00%)

L: 250.1 H: 254.85

Back to Option Chain

Historical option data for CROMPTON
10 Dec 2025 09:01 AM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

CROMPTON 30-DEC-2025 265 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	253.20	1.9 ₹ 3,420	0.1 180.00	-	413 7,43,400	26 46,800	797 14,34,600
9 Dec	253.15	1.9 ₹ 3,420	0.1 180.00	22.67	413 7,43,400	26 46,800	797 14,34,600
8 Dec	252.70	1.75 ₹ 3,150	-2.2 -3960.00	22.38	794 14,29,200	272 4,89,600	772 13,89,600
5 Dec	260.10	3.9 ₹ 7,020	-0.2 -360.00	19.26	730 13,14,000	-1 -1,800	500 9,00,000
4 Dec	258.90	4 ₹ 7,200	0.8 1440.00	22.09	948 17,06,400	-32 -57,600	497 8,94,600
3 Dec	255.85	3.45 ₹ 6,210	-1.7 -3060.00	20.70	545 9,81,000	124 2,23,200	529 9,52,200
2 Dec	260.90	5.05 ₹ 9,090	-1.05 -1890.00	20.60	577 10,38,600	89 1,60,200	416 7,48,800
1 Dec	262.45	6.25 ₹ 11,250	-1.4 -2520.00	21.15	386 6,94,800	55 99,000	328 5,90,400
28 Nov	265.35	7.6 ₹ 13,680	-1.35 -2430.00	19.33	142 2,55,600	25 45,000	272 4,89,600
27 Nov	266.65	9 ₹ 16,200	-1.3 -2340.00	21.01	111 1,99,800	14 25,200	243 4,37,400
26 Nov	268.35	10.25 ₹ 18,450	2.05 3690.00	20.70	234 4,21,200	-3 -5,400	230 4,14,000
25 Nov	265.05	8.05 ₹ 14,490	-1 -1800.00	20.51	452 8,13,600	171 3,07,800	231 4,15,800
24 Nov	265.40	9.15 ₹ 16,470	-2.25 -4050.00	22.94	96 1,72,800	54 97,200	57 1,02,600
21 Nov	267.35	11.4 ₹ 20,520	-21.45 -38610.00	24.83	3 5,400	2 3,600	2 3,600
20 Nov	270.00	32.85 ₹ 59,130	0 0.00	-	0 0	0 0	0 0
19 Nov	274.30	32.85 ₹ 59,130	0 0.00	-	0 0	0 0	0 0

18 Nov	273.10	32.85 ₹ 59,130	0 0.00	-	0 0	0 0	0 0
17 Nov	274.35	32.85 ₹ 59,130	0 0.00	-	0 0	0 0	0 0
14 Nov	276.15	32.85 ₹ 59,130	0 0.00	-	0 0	0 0	0 0
13 Nov	278.60	32.85 ₹ 59,130	0 0.00	-	0 0	0 0	0 0
12 Nov	281.30	32.85 ₹ 59,130	0 0.00	-	0 0	0 0	0 0
11 Nov	279.10	32.85 ₹ 59,130	0 0.00	-	0 0	0 0	0 0
10 Nov	280.30	32.85 ₹ 59,130	0 0.00	-	0 0	0 0	0 0
7 Nov	277.15	32.85 ₹ 59,130	0 0.00	-	0 0	0 0	0 0
6 Nov	278.55	32.85 ₹ 59,130	0 0.00	-	0 0	0 0	0 0
4 Nov	283.25	32.85 ₹ 59,130	0 0.00	-	0 0	0 0	0 0
3 Nov	284.10	32.85 ₹ 59,130	0 0.00	-	0 0	0 0	0 0
31 Oct	282.70	32.85 ₹ 59,130	0 0.00	-	0 0	0 0	0 0
30 Oct	286.65	32.85 ₹ 59,130	0 0.00	-	0 0	0 0	0 0

For Crompt Grea Con Elec Ltd - strike price 265 expiring on 30DEC2025

Delta for 265 CE is -

Historical price for 265 CE is as follows

On 10 Dec CROMPTON was trading at 253.20. The strike last trading price was 1.9, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 797

On 9 Dec CROMPTON was trading at 253.15. The strike last trading price was 1.9, which was 0.1 higher than the previous day. The implied volatity was 22.67, the open interest changed by 26 which increased total open position to 797

On 8 Dec CROMPTON was trading at 252.70. The strike last trading price was 1.75, which was -2.2 lower than the previous day. The implied volatity was 22.38, the open interest changed by 272 which increased total open position to 772

On 5 Dec CROMPTON was trading at 260.10. The strike last trading price was 3.9, which was -0.2 lower than the previous day. The implied volatity was 19.26, the open interest changed by -1 which decreased total open position to 500

On 4 Dec CROMPTON was trading at 258.90. The strike last trading price was 4, which was 0.8 higher than the previous day. The implied volatity was 22.09, the open interest changed by -32 which decreased total open position to 497

On 3 Dec CROMPTON was trading at 255.85. The strike last trading price was 3.45, which was -1.7 lower than the previous day. The implied volatity was 20.70, the open interest changed by 124 which increased total open position to 529

On 2 Dec CROMPTON was trading at 260.90. The strike last trading price was 5.05, which was -1.05 lower than the previous day. The implied volatity was 20.60, the open interest changed by 89 which increased total open position to 416

On 1 Dec CROMPTON was trading at 262.45. The strike last trading price was 6.25, which was -1.4 lower than the previous day. The implied volatity was 21.15, the open interest changed by 55 which increased total open position to 328

On 28 Nov CROMPTON was trading at 265.35. The strike last trading price was 7.6, which was -1.35 lower than the previous day. The implied volatity was 19.33, the open interest changed by 25 which increased total open position to 272

On 27 Nov CROMPTON was trading at 266.65. The strike last trading price was 9, which was -1.3 lower than the previous day. The implied volatity was 21.01, the open interest changed by 14 which increased total open position to 243

On 26 Nov CROMPTON was trading at 268.35. The strike last trading price was 10.25, which was 2.05 higher than the previous day. The implied volatity was 20.70, the open interest changed by -3 which decreased total open position to 230

On 25 Nov CROMPTON was trading at 265.05. The strike last trading price was 8.05, which was -1 lower than the previous day. The implied volatity was 20.51, the open interest changed by 171 which increased total open position to 231

On 24 Nov CROMPTON was trading at 265.40. The strike last trading price was 9.15, which was -2.25 lower than the previous day. The implied volatity was 22.94, the open interest changed by 54 which increased total open position to 57

On 21 Nov CROMPTON was trading at 267.35. The strike last trading price was 11.4, which was -21.45 lower than the previous day. The implied volatity was 24.83, the open interest changed by 2 which increased total open position to 2

On 20 Nov CROMPTON was trading at 270.00. The strike last trading price was 32.85, 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 32.85, 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 32.85, 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 32.85, 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 32.85, 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 13 Nov CROMPTON was trading at 278.60. The strike last trading price was 32.85, 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 12 Nov CROMPTON was trading at 281.30. The strike last trading price was 32.85, 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 11 Nov CROMPTON was trading at 279.10. The strike last trading price was 32.85, 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 32.85, 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 7 Nov CROMPTON was trading at 277.15. The strike last trading price was 32.85, 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 6 Nov CROMPTON was trading at 278.55. The strike last trading price was 32.85, 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 4 Nov CROMPTON was trading at 283.25. The strike last trading price was 32.85, 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 32.85, 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 31 Oct CROMPTON was trading at 282.70. The strike last trading price was 32.85, 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 30 Oct CROMPTON was trading at 286.65. The strike last trading price was 32.85, 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 30DEC2025 265 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	253.20	12 ₹ 21,600	-0.85 -1530.00	-	129 2,32,200	-29 -52,200	413 7,43,400
9 Dec	253.15	12 ₹ 21,600	-0.85 -1530.00	21.71	129 2,32,200	-23 -41,400	413 7,43,400
8 Dec	252.70	12.8 ₹ 23,040	5.15 9270.00	22.07	109 1,96,200	-36 -64,800	434 7,81,200
5 Dec	260.10	7.6 ₹ 13,680	-0.6 -1080.00	21.91	77 1,38,600	1 1,800	470 8,46,000
4 Dec	258.90	8.4 ₹ 15,120	-2.35 -4230.00	20.30	92 1,65,600	12 21,600	468 8,42,400
3 Dec	255.85	10.6 ₹ 19,080	3.3 5940.00	26.35	68 1,22,400	-13 -23,400	454 8,17,200
2 Dec	260.90	7.25 ₹ 13,050	0.6 1080.00	21.56	162 2,91,600	1 1,800	467 8,40,600
1 Dec	262.45	6.5 ₹ 11,700	1.25 2250.00	21.98	177 3,18,600	31 55,800	463 8,33,400
28 Nov	265.35	5.25 ₹ 9,450	0.25 450.00	21.17	121 2,17,800	27 48,600	432 7,77,600
27 Nov	266.65	4.95 ₹ 8,910	0.15 270.00	21.61	213 3,83,400	17 30,600	405 7,29,000
26 Nov	268.35	4.75 ₹ 8,550	-2 -3600.00	23.02	327 5,88,600	7 12,600	387 6,96,600
25 Nov	265.05	6.95 ₹ 12,510	-0.05 -90.00	25.09	416 7,48,800	104 1,87,200	381 6,85,800
24 Nov	265.40	6.95 ₹ 12,510	0.65 1170.00	25.24	271 4,87,800	127 2,28,600	277 4,98,600
21 Nov	267.35	6.3 ₹ 11,340	0.7 1260.00	25.03	67 1,20,600	21 37,800	150 2,70,000
20 Nov	270.00	5.6 ₹ 10,080	1.1 1980.00	25.20	96 1,72,800	73 1,31,400	130 2,34,000
19 Nov	274.30	4.4 ₹ 7,920	-0.7 -1260.00	26.18	15 27,000	-3 -5,400	56 1,00,800
18 Nov	273.10	5 ₹ 9,000	-0.15 -270.00	26.77	43 77,400	18 32,400	59 1,06,200
17 Nov	274.35	5.15 ₹ 9,270	0.4 720.00	28.27	27 48,600	9 16,200	40 72,000
14 Nov	276.15	4.6 ₹ 8,280	1.25 2250.00	27.26	32 57,600	17 30,600	31 55,800
13 Nov	278.60	3.35 ₹ 6,030	-1.3 -2340.00	-	0 0	2 3,600	0 0
12 Nov	281.30	3.35 ₹ 6,030	-1.3 -2340.00	26.58	2 3,600	0 0	12 21,600
11 Nov	279.10	4.65 ₹ 8,370	1.7 3060.00	29.30	1 1,800	0 0	12 21,600
10 Nov	280.30	2.95 ₹ 5,310	-2.05 -3690.00	24.00	17 30,600	0 0	12 21,600
7 Nov	277.15	5 ₹ 9,000	-0.5 -900.00	27.72	9 16,200	-3 -5,400	12 21,600
6 Nov	278.55	5.5 ₹ 9,900	0.8 1440.00	28.98	5 9,000	3 5,400	16 28,800
4 Nov	283.25	4.7 ₹ 8,460	0.15 270.00	30.32	8 14,400	6 10,800	12 21,600
3 Nov	284.10	4.55 ₹ 8,190	0.05 90.00	30.40	11 19,800	4 7,200	5 9,000
31 Oct	282.70	4.5 ₹ 8,100	-0.25 -450.00	-	1 1,800	0 0	0 0
30 Oct	286.65	4.75 ₹ 8,550	0 0.00	6.67	0 0	0 0	0 0

For Crompt Grea Con Elec Ltd - strike price 265 expiring on 30DEC2025

Delta for 265 PE is -

Historical price for 265 PE is as follows

On 10 Dec CROMPTON was trading at 253.20. The strike last trading price was 12, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 413

On 9 Dec CROMPTON was trading at 253.15. The strike last trading price was 12, which was -0.85 lower than the previous day. The implied volatity was 21.71, the open interest changed by -23 which decreased total open position to 413

On 8 Dec CROMPTON was trading at 252.70. The strike last trading price was 12.8, which was 5.15 higher than the previous day. The implied volatity was 22.07, the open interest changed by -36 which decreased total open position to 434

On 5 Dec CROMPTON was trading at 260.10. The strike last trading price was 7.6, which was -0.6 lower than the previous day. The implied volatity was 21.91, the open interest changed by 1 which increased total open position to 470

On 4 Dec CROMPTON was trading at 258.90. The strike last trading price was 8.4, which was -2.35 lower than the previous day. The implied volatity was 20.30, the open interest changed by 12 which increased total open position to 468

On 3 Dec CROMPTON was trading at 255.85. The strike last trading price was 10.6, which was 3.3 higher than the previous day. The implied volatity was 26.35, the open interest changed by -13 which decreased total open position to 454

On 2 Dec CROMPTON was trading at 260.90. The strike last trading price was 7.25, which was 0.6 higher than the previous day. The implied volatity was 21.56, the open interest changed by 1 which increased total open position to 467

On 1 Dec CROMPTON was trading at 262.45. The strike last trading price was 6.5, which was 1.25 higher than the previous day. The implied volatity was 21.98, the open interest changed by 31 which increased total open position to 463

On 28 Nov CROMPTON was trading at 265.35. The strike last trading price was 5.25, which was 0.25 higher than the previous day. The implied volatity was 21.17, the open interest changed by 27 which increased total open position to 432

On 27 Nov CROMPTON was trading at 266.65. The strike last trading price was 4.95, which was 0.15 higher than the previous day. The implied volatity was 21.61, the open interest changed by 17 which increased total open position to 405

On 26 Nov CROMPTON was trading at 268.35. The strike last trading price was 4.75, which was -2 lower than the previous day. The implied volatity was 23.02, the open interest changed by 7 which increased total open position to 387

On 25 Nov CROMPTON was trading at 265.05. The strike last trading price was 6.95, which was -0.05 lower than the previous day. The implied volatity was 25.09, the open interest changed by 104 which increased total open position to 381

On 24 Nov CROMPTON was trading at 265.40. The strike last trading price was 6.95, which was 0.65 higher than the previous day. The implied volatity was 25.24, the open interest changed by 127 which increased total open position to 277

On 21 Nov CROMPTON was trading at 267.35. The strike last trading price was 6.3, which was 0.7 higher than the previous day. The implied volatity was 25.03, the open interest changed by 21 which increased total open position to 150

On 20 Nov CROMPTON was trading at 270.00. The strike last trading price was 5.6, which was 1.1 higher than the previous day. The implied volatity was 25.20, the open interest changed by 73 which increased total open position to 130

On 19 Nov CROMPTON was trading at 274.30. The strike last trading price was 4.4, which was -0.7 lower than the previous day. The implied volatity was 26.18, the open interest changed by -3 which decreased total open position to 56

On 18 Nov CROMPTON was trading at 273.10. The strike last trading price was 5, which was -0.15 lower than the previous day. The implied volatity was 26.77, the open interest changed by 18 which increased total open position to 59

On 17 Nov CROMPTON was trading at 274.35. The strike last trading price was 5.15, which was 0.4 higher than the previous day. The implied volatity was 28.27, the open interest changed by 9 which increased total open position to 40

On 14 Nov CROMPTON was trading at 276.15. The strike last trading price was 4.6, which was 1.25 higher than the previous day. The implied volatity was 27.26, the open interest changed by 17 which increased total open position to 31

On 13 Nov CROMPTON was trading at 278.60. The strike last trading price was 3.35, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 12 Nov CROMPTON was trading at 281.30. The strike last trading price was 3.35, which was -1.3 lower than the previous day. The implied volatity was 26.58, the open interest changed by 0 which decreased total open position to 12

On 11 Nov CROMPTON was trading at 279.10. The strike last trading price was 4.65, which was 1.7 higher than the previous day. The implied volatity was 29.30, the open interest changed by 0 which decreased total open position to 12

On 10 Nov CROMPTON was trading at 280.30. The strike last trading price was 2.95, which was -2.05 lower than the previous day. The implied volatity was 24.00, the open interest changed by 0 which decreased total open position to 12

On 7 Nov CROMPTON was trading at 277.15. The strike last trading price was 5, which was -0.5 lower than the previous day. The implied volatity was 27.72, the open interest changed by -3 which decreased total open position to 12

On 6 Nov CROMPTON was trading at 278.55. The strike last trading price was 5.5, which was 0.8 higher than the previous day. The implied volatity was 28.98, the open interest changed by 3 which increased total open position to 16

On 4 Nov CROMPTON was trading at 283.25. The strike last trading price was 4.7, which was 0.15 higher than the previous day. The implied volatity was 30.32, the open interest changed by 6 which increased total open position to 12

On 3 Nov CROMPTON was trading at 284.10. The strike last trading price was 4.55, which was 0.05 higher than the previous day. The implied volatity was 30.40, the open interest changed by 4 which increased total open position to 5

On 31 Oct CROMPTON was trading at 282.70. The strike last trading price was 4.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct CROMPTON was trading at 286.65. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 6.67, 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

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