CROMPTON

Crompt Grea Con Elec Ltd

254.1 +2.60 (1.03%)

L: 250.3 H: 255.25

Back to Option Chain

Historical option data for CROMPTON
12 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 30-DEC-2025 275 CE
Delta: 0.09 Vega: 0.09 Theta: -0.07 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

12 Dec	254.10	0.6 ₹ 1,080	0.15 270.00	24.81	239 4,30,200	-3 -5,400	990 17,82,000
11 Dec	251.50	0.45 ₹ 810	-0.1 -180.00	24.64	107 1,92,600	-2 -3,600	994 17,89,200
10 Dec	249.90	0.5 ₹ 900	-0.2 -360.00	26.37	172 3,09,600	-25 -45,000	996 17,92,800
9 Dec	253.15	0.75 ₹ 1,350	0.05 90.00	25.04	237 4,26,600	-17 -30,600	1,025 18,45,000
8 Dec	252.70	0.65 ₹ 1,170	-0.75 -1350.00	24.30	535 9,63,000	19 34,200	1,042 18,75,600
5 Dec	260.10	1.35 ₹ 2,430	-0.25 -450.00	20.08	221 3,97,800	-22 -39,600	1,023 18,41,400
4 Dec	258.90	1.6 ₹ 2,880	0.35 630.00	22.93	772 13,89,600	368 6,62,400	1,046 18,82,800
3 Dec	255.85	1.4 ₹ 2,520	-0.7 -1260.00	22.18	578 10,40,400	111 1,99,800	675 12,15,000
2 Dec	260.90	2 ₹ 3,600	-0.55 -990.00	21.05	263 4,73,400	41 73,800	564 10,15,200
1 Dec	262.45	2.55 ₹ 4,590	-0.9 -1620.00	20.95	275 4,95,000	61 1,09,800	522 9,39,600
28 Nov	265.35	3.4 ₹ 6,120	-0.9 -1620.00	19.79	158 2,84,400	11 19,800	460 8,28,000
27 Nov	266.65	4.25 ₹ 7,650	-1.1 -1980.00	20.74	255 4,59,000	17 30,600	449 8,08,200
26 Nov	268.35	5.25 ₹ 9,450	1.1 1980.00	21.08	486 8,74,800	44 79,200	423 7,61,400
25 Nov	265.05	4.05 ₹ 7,290	-0.85 -1530.00	21.46	484 8,71,200	63 1,13,400	379 6,82,200
24 Nov	265.40	4.85 ₹ 8,730	-1.45 -2610.00	23.28	160 2,88,000	32 57,600	313 5,63,400
21 Nov	267.35	6.2 ₹ 11,160	-1.3 -2340.00	23.75	137 2,46,600	50 90,000	280 5,04,000
20 Nov	270.00	7.35 ₹ 13,230	-2.35 -4230.00	23.77	151 2,71,800	74 1,33,200	232 4,17,600
19 Nov	274.30	10.15 ₹ 18,270	0.1 180.00	23.87	172 3,09,600	94 1,69,200	158 2,84,400
18 Nov	273.10	9.85 ₹ 17,730	-1.45 -2610.00	24.41	57 1,02,600	37 66,600	63 1,13,400
17 Nov	274.35	11.3 ₹ 20,340	-1.65 -2970.00	25.82	24 43,200	16 28,800	25 45,000
14 Nov	276.15	12.85 ₹ 23,130	-0.7 -1260.00	26.18	11 19,800	4 7,200	9 16,200
13 Nov	278.60	13.55 ₹ 24,390	-5.65 -10170.00	-	0 0	0 0	0 0
12 Nov	281.30	13.55 ₹ 24,390	-5.65 -10170.00	-	0 0	0 0	0 0
11 Nov	279.10	13.55 ₹ 24,390	-5.65 -10170.00	-	0 0	0 0	0 0
10 Nov	280.30	13.55 ₹ 24,390	-5.65 -10170.00	-	0 0	1 1,800	0 0
7 Nov	277.15	13.55 ₹ 24,390	-5.65 -10170.00	23.96	1 1,800	0 0	4 7,200
6 Nov	278.55	19.2 ₹ 34,560	-6.6 -11880.00	-	0 0	0 0	0 0
4 Nov	283.25	19.2 ₹ 34,560	-6.6 -11880.00	-	0 0	0 0	0 0
3 Nov	284.10	19.2 ₹ 34,560	-6.6 -11880.00	-	0 0	3 5,400	0 0
31 Oct	282.70	19.2 ₹ 34,560	-6.6 -11880.00	-	4 7,200	2 3,600	3 5,400
30 Oct	286.65	25.8 ₹ 46,440	0 0.00	36.80	1 1,800	0 0	0 0
29 Oct	291.05	25.8 ₹ 46,440	0 0.00	-	0 0	0 0	0 0

For Crompt Grea Con Elec Ltd - strike price 275 expiring on 30DEC2025

Delta for 275 CE is 0.09

Historical price for 275 CE is as follows

On 12 Dec CROMPTON was trading at 254.10. The strike last trading price was 0.6, which was 0.15 higher than the previous day. The implied volatity was 24.81, the open interest changed by -3 which decreased total open position to 990

On 11 Dec CROMPTON was trading at 251.50. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 24.64, the open interest changed by -2 which decreased total open position to 994

On 10 Dec CROMPTON was trading at 249.90. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was 26.37, the open interest changed by -25 which decreased total open position to 996

On 9 Dec CROMPTON was trading at 253.15. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 25.04, the open interest changed by -17 which decreased total open position to 1025

On 8 Dec CROMPTON was trading at 252.70. The strike last trading price was 0.65, which was -0.75 lower than the previous day. The implied volatity was 24.30, the open interest changed by 19 which increased total open position to 1042

On 5 Dec CROMPTON was trading at 260.10. The strike last trading price was 1.35, which was -0.25 lower than the previous day. The implied volatity was 20.08, the open interest changed by -22 which decreased total open position to 1023

On 4 Dec CROMPTON was trading at 258.90. The strike last trading price was 1.6, which was 0.35 higher than the previous day. The implied volatity was 22.93, the open interest changed by 368 which increased total open position to 1046

On 3 Dec CROMPTON was trading at 255.85. The strike last trading price was 1.4, which was -0.7 lower than the previous day. The implied volatity was 22.18, the open interest changed by 111 which increased total open position to 675

On 2 Dec CROMPTON was trading at 260.90. The strike last trading price was 2, which was -0.55 lower than the previous day. The implied volatity was 21.05, the open interest changed by 41 which increased total open position to 564

On 1 Dec CROMPTON was trading at 262.45. The strike last trading price was 2.55, which was -0.9 lower than the previous day. The implied volatity was 20.95, the open interest changed by 61 which increased total open position to 522

On 28 Nov CROMPTON was trading at 265.35. The strike last trading price was 3.4, which was -0.9 lower than the previous day. The implied volatity was 19.79, the open interest changed by 11 which increased total open position to 460

On 27 Nov CROMPTON was trading at 266.65. The strike last trading price was 4.25, which was -1.1 lower than the previous day. The implied volatity was 20.74, the open interest changed by 17 which increased total open position to 449

On 26 Nov CROMPTON was trading at 268.35. The strike last trading price was 5.25, which was 1.1 higher than the previous day. The implied volatity was 21.08, the open interest changed by 44 which increased total open position to 423

On 25 Nov CROMPTON was trading at 265.05. The strike last trading price was 4.05, which was -0.85 lower than the previous day. The implied volatity was 21.46, the open interest changed by 63 which increased total open position to 379

On 24 Nov CROMPTON was trading at 265.40. The strike last trading price was 4.85, which was -1.45 lower than the previous day. The implied volatity was 23.28, the open interest changed by 32 which increased total open position to 313

On 21 Nov CROMPTON was trading at 267.35. The strike last trading price was 6.2, which was -1.3 lower than the previous day. The implied volatity was 23.75, the open interest changed by 50 which increased total open position to 280

On 20 Nov CROMPTON was trading at 270.00. The strike last trading price was 7.35, which was -2.35 lower than the previous day. The implied volatity was 23.77, the open interest changed by 74 which increased total open position to 232

On 19 Nov CROMPTON was trading at 274.30. The strike last trading price was 10.15, which was 0.1 higher than the previous day. The implied volatity was 23.87, the open interest changed by 94 which increased total open position to 158

On 18 Nov CROMPTON was trading at 273.10. The strike last trading price was 9.85, which was -1.45 lower than the previous day. The implied volatity was 24.41, the open interest changed by 37 which increased total open position to 63

On 17 Nov CROMPTON was trading at 274.35. The strike last trading price was 11.3, which was -1.65 lower than the previous day. The implied volatity was 25.82, the open interest changed by 16 which increased total open position to 25

On 14 Nov CROMPTON was trading at 276.15. The strike last trading price was 12.85, which was -0.7 lower than the previous day. The implied volatity was 26.18, the open interest changed by 4 which increased total open position to 9

On 13 Nov CROMPTON was trading at 278.60. The strike last trading price was 13.55, which was -5.65 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 13.55, which was -5.65 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 13.55, which was -5.65 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 13.55, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Nov CROMPTON was trading at 277.15. The strike last trading price was 13.55, which was -5.65 lower than the previous day. The implied volatity was 23.96, the open interest changed by 0 which decreased total open position to 4

On 6 Nov CROMPTON was trading at 278.55. The strike last trading price was 19.2, which was -6.6 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 19.2, which was -6.6 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 19.2, which was -6.6 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 31 Oct CROMPTON was trading at 282.70. The strike last trading price was 19.2, which was -6.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3

On 30 Oct CROMPTON was trading at 286.65. The strike last trading price was 25.8, which was 0 lower than the previous day. The implied volatity was 36.80, the open interest changed by 0 which decreased total open position to 0

On 29 Oct CROMPTON was trading at 291.05. The strike last trading price was 25.8, 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 275 PE
Delta: -0.86 Vega: 0.12 Theta: -0.03 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	254.10	19.6 ₹ 35,280	-2.05 -3690.00	27.91	6 10,800	-1 -1,800	295 5,31,000
11 Dec	251.50	21.65 ₹ 38,970	-1.15 -2070.00	-	3 5,400	-2 -3,600	296 5,32,800
10 Dec	249.90	22.8 ₹ 41,040	1.9 3420.00	-	5 9,000	-1 -1,800	297 5,34,600
9 Dec	253.15	20.9 ₹ 37,620	-0.6 -1080.00	24.36	7 12,600	-1 -1,800	297 5,34,600
8 Dec	252.70	21.5 ₹ 38,700	6.35 11430.00	22.24	7 12,600	-1 -1,800	299 5,38,200
5 Dec	260.10	14.95 ₹ 26,910	-0.4 -720.00	23.58	22 39,600	-4 -7,200	300 5,40,000
4 Dec	258.90	15.35 ₹ 27,630	-2.7 -4860.00	16.34	3 5,400	0 0	304 5,47,200
3 Dec	255.85	18.05 ₹ 32,490	3.95 7110.00	27.65	8 14,400	-2 -3,600	304 5,47,200
2 Dec	260.90	14.05 ₹ 25,290	0.85 1530.00	21.95	6 10,800	-1 -1,800	305 5,49,000
1 Dec	262.45	12.9 ₹ 23,220	1.85 3330.00	22.65	10 18,000	1 1,800	306 5,50,800
28 Nov	265.35	11.05 ₹ 19,890	0.9 1620.00	22.03	15 27,000	-2 -3,600	304 5,47,200
27 Nov	266.65	10.15 ₹ 18,270	0.4 720.00	21.48	30 54,000	5 9,000	307 5,52,600
26 Nov	268.35	9.75 ₹ 17,550	-2.7 -4860.00	23.56	155 2,79,000	13 23,400	298 5,36,400
25 Nov	265.05	12.75 ₹ 22,950	-0.05 -90.00	25.90	200 3,60,000	142 2,55,600	284 5,11,200
24 Nov	265.40	12.8 ₹ 23,040	1.35 2430.00	26.42	17 30,600	2 3,600	140 2,52,000
21 Nov	267.35	11.35 ₹ 20,430	0.9 1620.00	24.98	46 82,800	15 27,000	135 2,43,000
20 Nov	270.00	10.5 ₹ 18,900	2.1 3780.00	25.87	90 1,62,000	58 1,04,400	124 2,23,200
19 Nov	274.30	8.2 ₹ 14,760	-1.3 -2340.00	26.01	47 84,600	30 54,000	66 1,18,800
18 Nov	273.10	9.6 ₹ 17,280	0.4 720.00	28.20	41 73,800	25 45,000	35 63,000
17 Nov	274.35	9.2 ₹ 16,560	0.2 360.00	28.57	10 18,000	4 7,200	9 16,200
14 Nov	276.15	9 ₹ 16,200	2.8 5040.00	29.19	7 12,600	3 5,400	5 9,000
13 Nov	278.60	6.2 ₹ 11,160	-0.5 -900.00	23.02	1 1,800	0 0	1 1,800
12 Nov	281.30	6.8 ₹ 12,240	-0.8 -1440.00	-	0 0	0 0	0 0
11 Nov	279.10	6.8 ₹ 12,240	-0.8 -1440.00	-	0 0	1 1,800	0 0
10 Nov	280.30	6.8 ₹ 12,240	-0.8 -1440.00	26.38	4 7,200	0 0	0 0
7 Nov	277.15	7.6 ₹ 13,680	0 0.00	2.10	0 0	0 0	0 0
6 Nov	278.55	7.6 ₹ 13,680	0 0.00	1.93	0 0	0 0	0 0
4 Nov	283.25	7.6 ₹ 13,680	0 0.00	3.47	0 0	0 0	0 0
3 Nov	284.10	7.6 ₹ 13,680	0 0.00	3.74	0 0	0 0	0 0
31 Oct	282.70	7.6 ₹ 13,680	0 0.00	-	0 0	0 0	0 0
30 Oct	286.65	7.6 ₹ 13,680	0 0.00	4.17	0 0	0 0	0 0
29 Oct	291.05	7.6 ₹ 13,680	0 0.00	5.24	0 0	0 0	0 0

For Crompt Grea Con Elec Ltd - strike price 275 expiring on 30DEC2025

Delta for 275 PE is -0.86

Historical price for 275 PE is as follows

On 12 Dec CROMPTON was trading at 254.10. The strike last trading price was 19.6, which was -2.05 lower than the previous day. The implied volatity was 27.91, the open interest changed by -1 which decreased total open position to 295

On 11 Dec CROMPTON was trading at 251.50. The strike last trading price was 21.65, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 296

On 10 Dec CROMPTON was trading at 249.90. The strike last trading price was 22.8, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 297

On 9 Dec CROMPTON was trading at 253.15. The strike last trading price was 20.9, which was -0.6 lower than the previous day. The implied volatity was 24.36, the open interest changed by -1 which decreased total open position to 297

On 8 Dec CROMPTON was trading at 252.70. The strike last trading price was 21.5, which was 6.35 higher than the previous day. The implied volatity was 22.24, the open interest changed by -1 which decreased total open position to 299

On 5 Dec CROMPTON was trading at 260.10. The strike last trading price was 14.95, which was -0.4 lower than the previous day. The implied volatity was 23.58, the open interest changed by -4 which decreased total open position to 300

On 4 Dec CROMPTON was trading at 258.90. The strike last trading price was 15.35, which was -2.7 lower than the previous day. The implied volatity was 16.34, the open interest changed by 0 which decreased total open position to 304

On 3 Dec CROMPTON was trading at 255.85. The strike last trading price was 18.05, which was 3.95 higher than the previous day. The implied volatity was 27.65, the open interest changed by -2 which decreased total open position to 304

On 2 Dec CROMPTON was trading at 260.90. The strike last trading price was 14.05, which was 0.85 higher than the previous day. The implied volatity was 21.95, the open interest changed by -1 which decreased total open position to 305

On 1 Dec CROMPTON was trading at 262.45. The strike last trading price was 12.9, which was 1.85 higher than the previous day. The implied volatity was 22.65, the open interest changed by 1 which increased total open position to 306

On 28 Nov CROMPTON was trading at 265.35. The strike last trading price was 11.05, which was 0.9 higher than the previous day. The implied volatity was 22.03, the open interest changed by -2 which decreased total open position to 304

On 27 Nov CROMPTON was trading at 266.65. The strike last trading price was 10.15, which was 0.4 higher than the previous day. The implied volatity was 21.48, the open interest changed by 5 which increased total open position to 307

On 26 Nov CROMPTON was trading at 268.35. The strike last trading price was 9.75, which was -2.7 lower than the previous day. The implied volatity was 23.56, the open interest changed by 13 which increased total open position to 298

On 25 Nov CROMPTON was trading at 265.05. The strike last trading price was 12.75, which was -0.05 lower than the previous day. The implied volatity was 25.90, the open interest changed by 142 which increased total open position to 284

On 24 Nov CROMPTON was trading at 265.40. The strike last trading price was 12.8, which was 1.35 higher than the previous day. The implied volatity was 26.42, the open interest changed by 2 which increased total open position to 140

On 21 Nov CROMPTON was trading at 267.35. The strike last trading price was 11.35, which was 0.9 higher than the previous day. The implied volatity was 24.98, the open interest changed by 15 which increased total open position to 135

On 20 Nov CROMPTON was trading at 270.00. The strike last trading price was 10.5, which was 2.1 higher than the previous day. The implied volatity was 25.87, the open interest changed by 58 which increased total open position to 124

On 19 Nov CROMPTON was trading at 274.30. The strike last trading price was 8.2, which was -1.3 lower than the previous day. The implied volatity was 26.01, the open interest changed by 30 which increased total open position to 66

On 18 Nov CROMPTON was trading at 273.10. The strike last trading price was 9.6, which was 0.4 higher than the previous day. The implied volatity was 28.20, the open interest changed by 25 which increased total open position to 35

On 17 Nov CROMPTON was trading at 274.35. The strike last trading price was 9.2, which was 0.2 higher than the previous day. The implied volatity was 28.57, the open interest changed by 4 which increased total open position to 9

On 14 Nov CROMPTON was trading at 276.15. The strike last trading price was 9, which was 2.8 higher than the previous day. The implied volatity was 29.19, the open interest changed by 3 which increased total open position to 5

On 13 Nov CROMPTON was trading at 278.60. The strike last trading price was 6.2, which was -0.5 lower than the previous day. The implied volatity was 23.02, the open interest changed by 0 which decreased total open position to 1

On 12 Nov CROMPTON was trading at 281.30. The strike last trading price was 6.8, which was -0.8 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 6.8, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov CROMPTON was trading at 280.30. The strike last trading price was 6.8, which was -0.8 lower than the previous day. The implied volatity was 26.38, 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 7.6, which was 0 lower than the previous day. The implied volatity was 2.10, 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 7.6, which was 0 lower than the previous day. The implied volatity was 1.93, 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 7.6, which was 0 lower than the previous day. The implied volatity was 3.47, 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 7.6, which was 0 lower than the previous day. The implied volatity was 3.74, 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 7.6, 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 7.6, which was 0 lower than the previous day. The implied volatity was 4.17, the open interest changed by 0 which decreased total open position to 0

On 29 Oct CROMPTON was trading at 291.05. The strike last trading price was 7.6, which was 0 lower than the previous day. The implied volatity was 5.24, 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