CROMPTON

Crompt Grea Con Elec Ltd

255.3 -0.35 (-0.14%)

L: 254.1 H: 256.45

Back to Option Chain

Historical option data for CROMPTON
19 Dec 2025 09:22 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 280 CE
Delta: 0.06 Vega: 0.06 Theta: -0.09 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	254.30	0.4 ₹ 720	-0.15 -270.00	33.75	341 6,13,800	43 77,400	2,989 53,80,200
18 Dec	255.65	0.6 ₹ 1,080	0.35 630.00	34.89	4,498 80,96,400	191 3,43,800	2,944 52,99,200
17 Dec	249.15	0.25 ₹ 450	-0.1 -180.00	34.34	635 11,43,000	74 1,33,200	2,753 49,55,400
16 Dec	252.45	0.35 ₹ 630	-0.05 -90.00	31.12	252 4,53,600	-18 -32,400	2,679 48,22,200
15 Dec	253.05	0.4 ₹ 720	-0.05 -90.00	30.11	215 3,87,000	29 52,200	2,697 48,54,600
12 Dec	254.10	0.5 ₹ 900	0.2 360.00	27.00	2,019 36,34,200	326 5,86,800	2,668 48,02,400
11 Dec	251.50	0.3 ₹ 540	-0.1 -180.00	26.34	165 2,97,000	-11 -19,800	2,340 42,12,000
10 Dec	249.90	0.4 ₹ 720	-0.1 -180.00	28.86	246 4,42,800	62 1,11,600	2,350 42,30,000
9 Dec	253.15	0.45 ₹ 810	-0.05 -90.00	25.86	290 5,22,000	-40 -72,000	2,287 41,16,600
8 Dec	252.70	0.45 ₹ 810	-0.35 -630.00	25.95	1,116 20,08,800	-108 -1,94,400	2,336 42,04,800
5 Dec	260.10	0.85 ₹ 1,530	-0.2 -360.00	21.27	1,927 34,68,600	438 7,88,400	2,446 44,02,800
4 Dec	258.90	1 ₹ 1,800	0.15 270.00	22.99	795 14,31,000	166 2,98,800	2,008 36,14,400
3 Dec	255.85	0.85 ₹ 1,530	-0.45 -810.00	24.03	1,154 20,77,200	235 4,23,000	1,844 33,19,200
2 Dec	260.90	1.3 ₹ 2,340	-0.25 -450.00	21.97	320 5,76,000	9 16,200	1,607 28,92,600
1 Dec	262.45	1.6 ₹ 2,880	-0.55 -990.00	21.41	914 16,45,200	139 2,50,200	1,599 28,78,200
28 Nov	265.35	2.15 ₹ 3,870	-0.7 -1260.00	20.17	494 8,89,200	51 91,800	1,458 26,24,400
27 Nov	266.65	2.8 ₹ 5,040	-0.9 -1620.00	20.91	640 11,52,000	212 3,81,600	1,405 25,29,000
26 Nov	268.35	3.65 ₹ 6,570	0.75 1350.00	21.54	803 14,45,400	25 45,000	1,195 21,51,000
25 Nov	265.05	2.85 ₹ 5,130	-0.7 -1260.00	22.19	832 14,97,600	80 1,44,000	1,171 21,07,800
24 Nov	265.40	3.45 ₹ 6,210	-1.2 -2160.00	23.66	404 7,27,200	80 1,44,000	1,087 19,56,600
21 Nov	267.35	4.7 ₹ 8,460	-1.05 -1890.00	24.50	398 7,16,400	162 2,91,600	1,013 18,23,400

20 Nov	270.00	5.6 ₹ 10,080	-2.05 -3690.00	24.36	621 11,17,800	373 6,71,400	842 15,15,600
19 Nov	274.30	7.7 ₹ 13,860	-0.05 -90.00	23.85	183 3,29,400	41 73,800	467 8,40,600
18 Nov	273.10	7.6 ₹ 13,680	-1.25 -2250.00	24.59	153 2,75,400	65 1,17,000	426 7,66,800
17 Nov	274.35	8.75 ₹ 15,750	-1.7 -3060.00	25.52	256 4,60,800	163 2,93,400	362 6,51,600
14 Nov	276.15	10.35 ₹ 18,630	-1 -1800.00	26.36	138 2,48,400	105 1,89,000	198 3,56,400
13 Nov	278.60	11 ₹ 19,800	-2.1 -3780.00	25.89	25 45,000	3 5,400	92 1,65,600
12 Nov	281.30	13.1 ₹ 23,580	1.5 2700.00	25.58	33 59,400	9 16,200	89 1,60,200
11 Nov	279.10	11.75 ₹ 21,150	-1.45 -2610.00	24.33	60 1,08,000	30 54,000	81 1,45,800
10 Nov	280.30	13.1 ₹ 23,580	2.05 3690.00	26.53	49 88,200	17 30,600	49 88,200
7 Nov	277.15	11 ₹ 19,800	-3 -5400.00	24.29	44 79,200	15 27,000	29 52,200
6 Nov	278.55	14 ₹ 25,200	-1.5 -2700.00	30.99	6 10,800	4 7,200	13 23,400
4 Nov	283.25	15.5 ₹ 27,900	-2 -3600.00	25.70	2 3,600	1 1,800	8 14,400
3 Nov	284.10	17.5 ₹ 31,500	0.6 1080.00	29.27	5 9,000	4 7,200	6 10,800
31 Oct	282.70	16.9 ₹ 30,420	-10.5 -18900.00	-	2 3,600	0 0	0 0
30 Oct	286.65	27.4 ₹ 49,320	0 0.00	-	0 0	0 0	0 0
29 Oct	291.05	27.4 ₹ 49,320	0 0.00	-	0 0	0 0	0 0
28 Oct	290.30	27.4 ₹ 49,320	0 0.00	-	0 0	0 0	0 0
27 Oct	292.05	27.4 ₹ 49,320	0 0.00	-	0 0	0 0	0 0
24 Oct	293.35	27.4 ₹ 49,320	0 0.00	-	0 0	0 0	0 0
23 Oct	290.95	27.4 ₹ 49,320	0 0.00	-	0 0	0 0	0 0
21 Oct	288.60	27.4 ₹ 49,320	0 0.00	-	0 0	0 0	0 0
20 Oct	287.05	27.4 ₹ 49,320	0 0.00	-	0 0	0 0	0 0
17 Oct	287.50	27.4 ₹ 49,320	0 0.00	-	0 0	0 0	0 0
16 Oct	288.60	27.4 ₹ 49,320	0 0.00	-	0 0	0 0	0 0
15 Oct	288.40	27.4 ₹ 49,320	0 0.00	-	0 0	0 0	0 0
14 Oct	280.10	27.4 ₹ 49,320	0 0.00	-	0 0	0 0	0 0
13 Oct	284.50	27.4 ₹ 49,320	0 0.00	-	0 0	0 0	0 0
10 Oct	287.75	27.4 ₹ 49,320	0 0.00	-	0 0	0 0	0 0
9 Oct	284.55	27.4 ₹ 49,320	0 0.00	-	0 0	0 0	0 0
8 Oct	285.95	27.4 ₹ 49,320	0 0.00	-	0 0	0 0	0 0
6 Oct	289.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	295.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crompt Grea Con Elec Ltd - strike price 280 expiring on 30DEC2025

Delta for 280 CE is 0.06

Historical price for 280 CE is as follows

On 19 Dec CROMPTON was trading at 254.30. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 33.75, the open interest changed by 43 which increased total open position to 2989

On 18 Dec CROMPTON was trading at 255.65. The strike last trading price was 0.6, which was 0.35 higher than the previous day. The implied volatity was 34.89, the open interest changed by 191 which increased total open position to 2944

On 17 Dec CROMPTON was trading at 249.15. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 34.34, the open interest changed by 74 which increased total open position to 2753

On 16 Dec CROMPTON was trading at 252.45. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 31.12, the open interest changed by -18 which decreased total open position to 2679

On 15 Dec CROMPTON was trading at 253.05. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 30.11, the open interest changed by 29 which increased total open position to 2697

On 12 Dec CROMPTON was trading at 254.10. The strike last trading price was 0.5, which was 0.2 higher than the previous day. The implied volatity was 27.00, the open interest changed by 326 which increased total open position to 2668

On 11 Dec CROMPTON was trading at 251.50. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 26.34, the open interest changed by -11 which decreased total open position to 2340

On 10 Dec CROMPTON was trading at 249.90. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 28.86, the open interest changed by 62 which increased total open position to 2350

On 9 Dec CROMPTON was trading at 253.15. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 25.86, the open interest changed by -40 which decreased total open position to 2287

On 8 Dec CROMPTON was trading at 252.70. The strike last trading price was 0.45, which was -0.35 lower than the previous day. The implied volatity was 25.95, the open interest changed by -108 which decreased total open position to 2336

On 5 Dec CROMPTON was trading at 260.10. The strike last trading price was 0.85, which was -0.2 lower than the previous day. The implied volatity was 21.27, the open interest changed by 438 which increased total open position to 2446

On 4 Dec CROMPTON was trading at 258.90. The strike last trading price was 1, which was 0.15 higher than the previous day. The implied volatity was 22.99, the open interest changed by 166 which increased total open position to 2008

On 3 Dec CROMPTON was trading at 255.85. The strike last trading price was 0.85, which was -0.45 lower than the previous day. The implied volatity was 24.03, the open interest changed by 235 which increased total open position to 1844

On 2 Dec CROMPTON was trading at 260.90. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was 21.97, the open interest changed by 9 which increased total open position to 1607

On 1 Dec CROMPTON was trading at 262.45. The strike last trading price was 1.6, which was -0.55 lower than the previous day. The implied volatity was 21.41, the open interest changed by 139 which increased total open position to 1599

On 28 Nov CROMPTON was trading at 265.35. The strike last trading price was 2.15, which was -0.7 lower than the previous day. The implied volatity was 20.17, the open interest changed by 51 which increased total open position to 1458

On 27 Nov CROMPTON was trading at 266.65. The strike last trading price was 2.8, which was -0.9 lower than the previous day. The implied volatity was 20.91, the open interest changed by 212 which increased total open position to 1405

On 26 Nov CROMPTON was trading at 268.35. The strike last trading price was 3.65, which was 0.75 higher than the previous day. The implied volatity was 21.54, the open interest changed by 25 which increased total open position to 1195

On 25 Nov CROMPTON was trading at 265.05. The strike last trading price was 2.85, which was -0.7 lower than the previous day. The implied volatity was 22.19, the open interest changed by 80 which increased total open position to 1171

On 24 Nov CROMPTON was trading at 265.40. The strike last trading price was 3.45, which was -1.2 lower than the previous day. The implied volatity was 23.66, the open interest changed by 80 which increased total open position to 1087

On 21 Nov CROMPTON was trading at 267.35. The strike last trading price was 4.7, which was -1.05 lower than the previous day. The implied volatity was 24.50, the open interest changed by 162 which increased total open position to 1013

On 20 Nov CROMPTON was trading at 270.00. The strike last trading price was 5.6, which was -2.05 lower than the previous day. The implied volatity was 24.36, the open interest changed by 373 which increased total open position to 842

On 19 Nov CROMPTON was trading at 274.30. The strike last trading price was 7.7, which was -0.05 lower than the previous day. The implied volatity was 23.85, the open interest changed by 41 which increased total open position to 467

On 18 Nov CROMPTON was trading at 273.10. The strike last trading price was 7.6, which was -1.25 lower than the previous day. The implied volatity was 24.59, the open interest changed by 65 which increased total open position to 426

On 17 Nov CROMPTON was trading at 274.35. The strike last trading price was 8.75, which was -1.7 lower than the previous day. The implied volatity was 25.52, the open interest changed by 163 which increased total open position to 362

On 14 Nov CROMPTON was trading at 276.15. The strike last trading price was 10.35, which was -1 lower than the previous day. The implied volatity was 26.36, the open interest changed by 105 which increased total open position to 198

On 13 Nov CROMPTON was trading at 278.60. The strike last trading price was 11, which was -2.1 lower than the previous day. The implied volatity was 25.89, the open interest changed by 3 which increased total open position to 92

On 12 Nov CROMPTON was trading at 281.30. The strike last trading price was 13.1, which was 1.5 higher than the previous day. The implied volatity was 25.58, the open interest changed by 9 which increased total open position to 89

On 11 Nov CROMPTON was trading at 279.10. The strike last trading price was 11.75, which was -1.45 lower than the previous day. The implied volatity was 24.33, the open interest changed by 30 which increased total open position to 81

On 10 Nov CROMPTON was trading at 280.30. The strike last trading price was 13.1, which was 2.05 higher than the previous day. The implied volatity was 26.53, the open interest changed by 17 which increased total open position to 49

On 7 Nov CROMPTON was trading at 277.15. The strike last trading price was 11, which was -3 lower than the previous day. The implied volatity was 24.29, the open interest changed by 15 which increased total open position to 29

On 6 Nov CROMPTON was trading at 278.55. The strike last trading price was 14, which was -1.5 lower than the previous day. The implied volatity was 30.99, the open interest changed by 4 which increased total open position to 13

On 4 Nov CROMPTON was trading at 283.25. The strike last trading price was 15.5, which was -2 lower than the previous day. The implied volatity was 25.70, the open interest changed by 1 which increased total open position to 8

On 3 Nov CROMPTON was trading at 284.10. The strike last trading price was 17.5, which was 0.6 higher than the previous day. The implied volatity was 29.27, the open interest changed by 4 which increased total open position to 6

On 31 Oct CROMPTON was trading at 282.70. The strike last trading price was 16.9, which was -10.5 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 27.4, 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 29 Oct CROMPTON was trading at 291.05. The strike last trading price was 27.4, 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 28 Oct CROMPTON was trading at 290.30. The strike last trading price was 27.4, 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 27 Oct CROMPTON was trading at 292.05. The strike last trading price was 27.4, 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 24 Oct CROMPTON was trading at 293.35. The strike last trading price was 27.4, 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 23 Oct CROMPTON was trading at 290.95. The strike last trading price was 27.4, 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 Oct CROMPTON was trading at 288.60. The strike last trading price was 27.4, 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 Oct CROMPTON was trading at 287.05. The strike last trading price was 27.4, 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 Oct CROMPTON was trading at 287.50. The strike last trading price was 27.4, 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 16 Oct CROMPTON was trading at 288.60. The strike last trading price was 27.4, 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 15 Oct CROMPTON was trading at 288.40. The strike last trading price was 27.4, 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 Oct CROMPTON was trading at 280.10. The strike last trading price was 27.4, 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 Oct CROMPTON was trading at 284.50. The strike last trading price was 27.4, 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 Oct CROMPTON was trading at 287.75. The strike last trading price was 27.4, 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 9 Oct CROMPTON was trading at 284.55. The strike last trading price was 27.4, 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 8 Oct CROMPTON was trading at 285.95. The strike last trading price was 27.4, 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 Oct CROMPTON was trading at 289.05. 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 Oct CROMPTON was trading at 295.20. 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 30DEC2025 280 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	254.30	23.8 ₹ 42,840	-6.8 -12240.00	-	0 0	0 0	584 10,51,200
18 Dec	255.65	23.8 ₹ 42,840	-6.8 -12240.00	-	135 2,43,000	-33 -59,400	584 10,51,200
17 Dec	249.15	30.5 ₹ 54,900	4.35 7830.00	-	313 5,63,400	-42 -75,600	618 11,12,400
16 Dec	252.45	26.2 ₹ 47,160	0.35 630.00	-	0 0	0 0	660 11,88,000
15 Dec	253.05	26.2 ₹ 47,160	0.35 630.00	33.62	14 25,200	-6 -10,800	660 11,88,000
12 Dec	254.10	24.5 ₹ 44,100	-3.35 -6030.00	32.02	50 90,000	-7 -12,600	666 11,98,800
11 Dec	251.50	27.85 ₹ 50,130	-0.35 -630.00	34.78	11 19,800	-1 -1,800	674 12,13,200
10 Dec	249.90	28.2 ₹ 50,760	3.3 5940.00	-	8 14,400	1 1,800	671 12,07,800
9 Dec	253.15	24.9 ₹ 44,820	-2.85 -5130.00	-	27 48,600	-2 -3,600	668 12,02,400
8 Dec	252.70	27.75 ₹ 49,950	9.25 16650.00	37.12	20 36,000	-3 -5,400	670 12,06,000
5 Dec	260.10	18.5 ₹ 33,300	-0.5 -900.00	19.42	5 9,000	-2 -3,600	673 12,11,400
4 Dec	258.90	19 ₹ 34,200	-4.2 -7560.00	-	6 10,800	0 0	675 12,15,000
3 Dec	255.85	22.45 ₹ 40,410	4.05 7290.00	29.36	34 61,200	-20 -36,000	675 12,15,000
2 Dec	260.90	18.4 ₹ 33,120	1.4 2520.00	23.57	9 16,200	-2 -3,600	696 12,52,800
1 Dec	262.45	17 ₹ 30,600	2 3600.00	23.88	23 41,400	-5 -9,000	698 12,56,400
28 Nov	265.35	15 ₹ 27,000	1.15 2070.00	23.32	5 9,000	3 5,400	704 12,67,200
27 Nov	266.65	13.75 ₹ 24,750	0.6 1080.00	22.27	17 30,600	1 1,800	700 12,60,000
26 Nov	268.35	13.25 ₹ 23,850	-3.1 -5580.00	24.69	107 1,92,600	20 36,000	694 12,49,200
25 Nov	265.05	16.65 ₹ 29,970	0.4 720.00	27.60	470 8,46,000	292 5,25,600	663 11,93,400
24 Nov	265.40	16.5 ₹ 29,700	1.65 2970.00	27.58	92 1,65,600	-3 -5,400	366 6,58,800
21 Nov	267.35	14.8 ₹ 26,640	1.3 2340.00	25.82	92 1,65,600	49 88,200	368 6,62,400
20 Nov	270.00	13.65 ₹ 24,570	2.65 4770.00	26.41	128 2,30,400	83 1,49,400	319 5,74,200
19 Nov	274.30	11 ₹ 19,800	-0.75 -1350.00	26.65	47 84,600	23 41,400	236 4,24,800
18 Nov	273.10	11.75 ₹ 21,150	-0.35 -630.00	26.91	40 72,000	10 18,000	213 3,83,400
17 Nov	274.35	12.1 ₹ 21,780	1.1 1980.00	29.58	90 1,62,000	59 1,06,200	202 3,63,600
14 Nov	276.15	11 ₹ 19,800	1.25 2250.00	28.17	69 1,24,200	-8 -14,400	144 2,59,200
13 Nov	278.60	10 ₹ 18,000	1.05 1890.00	26.98	34 61,200	-14 -25,200	150 2,70,000
12 Nov	281.30	8.95 ₹ 16,110	-0.65 -1170.00	28.12	42 75,600	26 46,800	165 2,97,000
11 Nov	279.10	9.4 ₹ 16,920	1.5 2700.00	27.27	43 77,400	15 27,000	140 2,52,000
10 Nov	280.30	7.9 ₹ 14,220	-2.1 -3780.00	23.96	51 91,800	24 43,200	123 2,21,400
7 Nov	277.15	10 ₹ 18,000	-1.9 -3420.00	25.57	24 43,200	6 10,800	100 1,80,000
6 Nov	278.55	11.9 ₹ 21,420	2.3 4140.00	29.96	16 28,800	3 5,400	93 1,67,400
4 Nov	283.25	9.6 ₹ 17,280	0.65 1170.00	30.00	3 5,400	1 1,800	90 1,62,000
3 Nov	284.10	8.95 ₹ 16,110	-0.45 -810.00	28.77	13 23,400	3 5,400	92 1,65,600
31 Oct	282.70	9.3 ₹ 16,740	0.95 1710.00	-	34 61,200	26 46,800	90 1,62,000
30 Oct	286.65	8.35 ₹ 15,030	1.6 2880.00	28.54	30 54,000	9 16,200	64 1,15,200
29 Oct	291.05	6.75 ₹ 12,150	-0.65 -1170.00	28.07	26 46,800	2 3,600	53 95,400
28 Oct	290.30	7.4 ₹ 13,320	0.9 1620.00	28.47	31 55,800	12 21,600	50 90,000
27 Oct	292.05	6.5 ₹ 11,700	0.5 900.00	27.88	11 19,800	2 3,600	37 66,600
24 Oct	293.35	6 ₹ 10,800	-0.7 -1260.00	27.71	3 5,400	1 1,800	36 64,800
23 Oct	290.95	6.9 ₹ 12,420	-0.7 -1260.00	27.74	25 45,000	16 28,800	35 63,000
21 Oct	288.60	7.6 ₹ 13,680	-0.9 -1620.00	27.34	10 18,000	9 16,200	18 32,400
20 Oct	287.05	8.5 ₹ 15,300	0.5 900.00	28.90	2 3,600	1 1,800	9 16,200
17 Oct	287.50	8 ₹ 14,400	-1.5 -2700.00	26.68	2 3,600	-1 -1,800	7 12,600
16 Oct	288.60	9.5 ₹ 17,100	-2.95 -5310.00	-	0 0	-3 -5,400	0 0
15 Oct	288.40	9.5 ₹ 17,100	-2.95 -5310.00	-	3 5,400	0 0	11 19,800
14 Oct	280.10	12.45 ₹ 22,410	1.9 3420.00	30.93	4 7,200	3 5,400	10 18,000
13 Oct	284.50	10.55 ₹ 18,990	0.3 540.00	30.22	2 3,600	0 0	5 9,000
10 Oct	287.75	10.25 ₹ 18,450	-1.6 -2880.00	-	0 0	5 9,000	0 0
9 Oct	284.55	10.25 ₹ 18,450	-1.6 -2880.00	28.74	5 9,000	4 7,200	4 7,200
8 Oct	285.95	11.85 ₹ 21,330	0 0.00	2.73	0 0	0 0	0 0
6 Oct	289.05	11.85 ₹ 21,330	0 0.00	-	0 0	0 0	0 0
3 Oct	295.20	0 ₹ 0	0 0.00	4.76	0 0	0 0	0 0

For Crompt Grea Con Elec Ltd - strike price 280 expiring on 30DEC2025

Delta for 280 PE is -

Historical price for 280 PE is as follows

On 19 Dec CROMPTON was trading at 254.30. The strike last trading price was 23.8, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 584

On 18 Dec CROMPTON was trading at 255.65. The strike last trading price was 23.8, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by -33 which decreased total open position to 584

On 17 Dec CROMPTON was trading at 249.15. The strike last trading price was 30.5, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 618

On 16 Dec CROMPTON was trading at 252.45. The strike last trading price was 26.2, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 660

On 15 Dec CROMPTON was trading at 253.05. The strike last trading price was 26.2, which was 0.35 higher than the previous day. The implied volatity was 33.62, the open interest changed by -6 which decreased total open position to 660

On 12 Dec CROMPTON was trading at 254.10. The strike last trading price was 24.5, which was -3.35 lower than the previous day. The implied volatity was 32.02, the open interest changed by -7 which decreased total open position to 666

On 11 Dec CROMPTON was trading at 251.50. The strike last trading price was 27.85, which was -0.35 lower than the previous day. The implied volatity was 34.78, the open interest changed by -1 which decreased total open position to 674

On 10 Dec CROMPTON was trading at 249.90. The strike last trading price was 28.2, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 671

On 9 Dec CROMPTON was trading at 253.15. The strike last trading price was 24.9, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 668

On 8 Dec CROMPTON was trading at 252.70. The strike last trading price was 27.75, which was 9.25 higher than the previous day. The implied volatity was 37.12, the open interest changed by -3 which decreased total open position to 670

On 5 Dec CROMPTON was trading at 260.10. The strike last trading price was 18.5, which was -0.5 lower than the previous day. The implied volatity was 19.42, the open interest changed by -2 which decreased total open position to 673

On 4 Dec CROMPTON was trading at 258.90. The strike last trading price was 19, which was -4.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 675

On 3 Dec CROMPTON was trading at 255.85. The strike last trading price was 22.45, which was 4.05 higher than the previous day. The implied volatity was 29.36, the open interest changed by -20 which decreased total open position to 675

On 2 Dec CROMPTON was trading at 260.90. The strike last trading price was 18.4, which was 1.4 higher than the previous day. The implied volatity was 23.57, the open interest changed by -2 which decreased total open position to 696

On 1 Dec CROMPTON was trading at 262.45. The strike last trading price was 17, which was 2 higher than the previous day. The implied volatity was 23.88, the open interest changed by -5 which decreased total open position to 698

On 28 Nov CROMPTON was trading at 265.35. The strike last trading price was 15, which was 1.15 higher than the previous day. The implied volatity was 23.32, the open interest changed by 3 which increased total open position to 704

On 27 Nov CROMPTON was trading at 266.65. The strike last trading price was 13.75, which was 0.6 higher than the previous day. The implied volatity was 22.27, the open interest changed by 1 which increased total open position to 700

On 26 Nov CROMPTON was trading at 268.35. The strike last trading price was 13.25, which was -3.1 lower than the previous day. The implied volatity was 24.69, the open interest changed by 20 which increased total open position to 694

On 25 Nov CROMPTON was trading at 265.05. The strike last trading price was 16.65, which was 0.4 higher than the previous day. The implied volatity was 27.60, the open interest changed by 292 which increased total open position to 663

On 24 Nov CROMPTON was trading at 265.40. The strike last trading price was 16.5, which was 1.65 higher than the previous day. The implied volatity was 27.58, the open interest changed by -3 which decreased total open position to 366

On 21 Nov CROMPTON was trading at 267.35. The strike last trading price was 14.8, which was 1.3 higher than the previous day. The implied volatity was 25.82, the open interest changed by 49 which increased total open position to 368

On 20 Nov CROMPTON was trading at 270.00. The strike last trading price was 13.65, which was 2.65 higher than the previous day. The implied volatity was 26.41, the open interest changed by 83 which increased total open position to 319

On 19 Nov CROMPTON was trading at 274.30. The strike last trading price was 11, which was -0.75 lower than the previous day. The implied volatity was 26.65, the open interest changed by 23 which increased total open position to 236

On 18 Nov CROMPTON was trading at 273.10. The strike last trading price was 11.75, which was -0.35 lower than the previous day. The implied volatity was 26.91, the open interest changed by 10 which increased total open position to 213

On 17 Nov CROMPTON was trading at 274.35. The strike last trading price was 12.1, which was 1.1 higher than the previous day. The implied volatity was 29.58, the open interest changed by 59 which increased total open position to 202

On 14 Nov CROMPTON was trading at 276.15. The strike last trading price was 11, which was 1.25 higher than the previous day. The implied volatity was 28.17, the open interest changed by -8 which decreased total open position to 144

On 13 Nov CROMPTON was trading at 278.60. The strike last trading price was 10, which was 1.05 higher than the previous day. The implied volatity was 26.98, the open interest changed by -14 which decreased total open position to 150

On 12 Nov CROMPTON was trading at 281.30. The strike last trading price was 8.95, which was -0.65 lower than the previous day. The implied volatity was 28.12, the open interest changed by 26 which increased total open position to 165

On 11 Nov CROMPTON was trading at 279.10. The strike last trading price was 9.4, which was 1.5 higher than the previous day. The implied volatity was 27.27, the open interest changed by 15 which increased total open position to 140

On 10 Nov CROMPTON was trading at 280.30. The strike last trading price was 7.9, which was -2.1 lower than the previous day. The implied volatity was 23.96, the open interest changed by 24 which increased total open position to 123

On 7 Nov CROMPTON was trading at 277.15. The strike last trading price was 10, which was -1.9 lower than the previous day. The implied volatity was 25.57, the open interest changed by 6 which increased total open position to 100

On 6 Nov CROMPTON was trading at 278.55. The strike last trading price was 11.9, which was 2.3 higher than the previous day. The implied volatity was 29.96, the open interest changed by 3 which increased total open position to 93

On 4 Nov CROMPTON was trading at 283.25. The strike last trading price was 9.6, which was 0.65 higher than the previous day. The implied volatity was 30.00, the open interest changed by 1 which increased total open position to 90

On 3 Nov CROMPTON was trading at 284.10. The strike last trading price was 8.95, which was -0.45 lower than the previous day. The implied volatity was 28.77, the open interest changed by 3 which increased total open position to 92

On 31 Oct CROMPTON was trading at 282.70. The strike last trading price was 9.3, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 90

On 30 Oct CROMPTON was trading at 286.65. The strike last trading price was 8.35, which was 1.6 higher than the previous day. The implied volatity was 28.54, the open interest changed by 9 which increased total open position to 64

On 29 Oct CROMPTON was trading at 291.05. The strike last trading price was 6.75, which was -0.65 lower than the previous day. The implied volatity was 28.07, the open interest changed by 2 which increased total open position to 53

On 28 Oct CROMPTON was trading at 290.30. The strike last trading price was 7.4, which was 0.9 higher than the previous day. The implied volatity was 28.47, the open interest changed by 12 which increased total open position to 50

On 27 Oct CROMPTON was trading at 292.05. The strike last trading price was 6.5, which was 0.5 higher than the previous day. The implied volatity was 27.88, the open interest changed by 2 which increased total open position to 37

On 24 Oct CROMPTON was trading at 293.35. The strike last trading price was 6, which was -0.7 lower than the previous day. The implied volatity was 27.71, the open interest changed by 1 which increased total open position to 36

On 23 Oct CROMPTON was trading at 290.95. The strike last trading price was 6.9, which was -0.7 lower than the previous day. The implied volatity was 27.74, the open interest changed by 16 which increased total open position to 35

On 21 Oct CROMPTON was trading at 288.60. The strike last trading price was 7.6, which was -0.9 lower than the previous day. The implied volatity was 27.34, the open interest changed by 9 which increased total open position to 18

On 20 Oct CROMPTON was trading at 287.05. The strike last trading price was 8.5, which was 0.5 higher than the previous day. The implied volatity was 28.90, the open interest changed by 1 which increased total open position to 9

On 17 Oct CROMPTON was trading at 287.50. The strike last trading price was 8, which was -1.5 lower than the previous day. The implied volatity was 26.68, the open interest changed by -1 which decreased total open position to 7

On 16 Oct CROMPTON was trading at 288.60. The strike last trading price was 9.5, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 15 Oct CROMPTON was trading at 288.40. The strike last trading price was 9.5, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 14 Oct CROMPTON was trading at 280.10. The strike last trading price was 12.45, which was 1.9 higher than the previous day. The implied volatity was 30.93, the open interest changed by 3 which increased total open position to 10

On 13 Oct CROMPTON was trading at 284.50. The strike last trading price was 10.55, which was 0.3 higher than the previous day. The implied volatity was 30.22, the open interest changed by 0 which decreased total open position to 5

On 10 Oct CROMPTON was trading at 287.75. The strike last trading price was 10.25, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 9 Oct CROMPTON was trading at 284.55. The strike last trading price was 10.25, which was -1.6 lower than the previous day. The implied volatity was 28.74, the open interest changed by 4 which increased total open position to 4

On 8 Oct CROMPTON was trading at 285.95. The strike last trading price was 11.85, which was 0 lower than the previous day. The implied volatity was 2.73, the open interest changed by 0 which decreased total open position to 0

On 6 Oct CROMPTON was trading at 289.05. The strike last trading price was 11.85, 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 Oct CROMPTON was trading at 295.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.76, 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