Historical option data for CROMPTON
03 Jun 2026 04:10 PM IST
| CROMPTON 30-Jun-2026 (27d) 280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 0
Theta: -0.19
Gamma: 0.01577
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 3 Jun | 272.65 | 7.25 | -0.75 (-9.38%) | 33.24 | 227 | 5 | 267 | |||||||||
| 2 Jun | 273.45 | 7.5 | -0.5 (-6.25%) | 33.08 | 435 | 45 | 257 | |||||||||
| 1 Jun | 273.40 | 7.75 | -5.25 (-40.38%) | 32.28 | 639 | 112 | 213 | |||||||||
| 29 May | 281.15 | 12.7 | -4.3 (-25.29%) | 35.32 | 145 | 7 | 98 | |||||||||
| 27 May | 288.25 | 16.9 | -0.1 (-0.59%) | 32.9 | 16 | 6 | 91 | |||||||||
| 26 May | 289.05 | 17.55 | -4.45 (-20.23%) | 31.92 | 16 | 9 | 85 | |||||||||
| 25 May | 293.50 | 21.5 | -0.5 (-2.27%) | 34.42 | 38 | 23 | 69 | |||||||||
| 22 May | 294.75 | 22.45 | 2.45 (12.25%) | 35.06 | 17 | 0 | 46 | |||||||||
| 21 May | 291.85 | 20 | 0 (0.00%) | 32.71 | 28 | 10 | 40 | |||||||||
| 20 May | 290.60 | 20 | -4.75 (-19.19%) | 33.71 | 9 | -1 | 30 | |||||||||
| 19 May | 293.60 | 24.75 | 1.75 (7.61%) | 35.93 | 5 | 1 | 31 | |||||||||
| 18 May | 293.30 | 22.75 | -7.25 (-24.17%) | 35.8 | 18 | 5 | 29 | |||||||||
| 15 May | 301.95 | 30 | 9.4 (45.63%) | 36.67 | 30 | 21 | 24 | |||||||||
| 14 May | 288.95 | 20.6 | 18.5 (880.95%) | 35.58 | 3 | 1 | 1 | |||||||||
| 13 May | 284.80 | 0 | -2.1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 282.05 | 0 | -2.1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 290.20 | 0 | -2.1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 293.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 290.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 284.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 275.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 277.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 272.36 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 276.01 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 269.63 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Crompt Grea Con Elec Ltd - strike price 280 expiring on 30JUN2026
Delta for 280 CE is 0.42
Historical price for 280 CE is as follows
On 3 Jun CROMPTON was trading at 272.65. The strike last trading price was 7.25, which was -0.75 lower than the previous day. The implied volatity was 33.24, the open interest changed by 5 which increased total open position to 267
On 2 Jun CROMPTON was trading at 273.45. The strike last trading price was 7.5, which was -0.5 lower than the previous day. The implied volatity was 33.08, the open interest changed by 45 which increased total open position to 257
On 1 Jun CROMPTON was trading at 273.40. The strike last trading price was 7.75, which was -5.25 lower than the previous day. The implied volatity was 32.28, the open interest changed by 112 which increased total open position to 213
On 29 May CROMPTON was trading at 281.15. The strike last trading price was 12.7, which was -4.3 lower than the previous day. The implied volatity was 35.32, the open interest changed by 7 which increased total open position to 98
On 27 May CROMPTON was trading at 288.25. The strike last trading price was 16.9, which was -0.1 lower than the previous day. The implied volatity was 32.9, the open interest changed by 6 which increased total open position to 91
On 26 May CROMPTON was trading at 289.05. The strike last trading price was 17.55, which was -4.45 lower than the previous day. The implied volatity was 31.92, the open interest changed by 9 which increased total open position to 85
On 25 May CROMPTON was trading at 293.50. The strike last trading price was 21.5, which was -0.5 lower than the previous day. The implied volatity was 34.42, the open interest changed by 23 which increased total open position to 69
On 22 May CROMPTON was trading at 294.75. The strike last trading price was 22.45, which was 2.45 higher than the previous day. The implied volatity was 35.06, the open interest changed by 0 which decreased total open position to 46
On 21 May CROMPTON was trading at 291.85. The strike last trading price was 20, which was 0 lower than the previous day. The implied volatity was 32.71, the open interest changed by 10 which increased total open position to 40
On 20 May CROMPTON was trading at 290.60. The strike last trading price was 20, which was -4.75 lower than the previous day. The implied volatity was 33.71, the open interest changed by -1 which decreased total open position to 30
On 19 May CROMPTON was trading at 293.60. The strike last trading price was 24.75, which was 1.75 higher than the previous day. The implied volatity was 35.93, the open interest changed by 1 which increased total open position to 31
On 18 May CROMPTON was trading at 293.30. The strike last trading price was 22.75, which was -7.25 lower than the previous day. The implied volatity was 35.8, the open interest changed by 5 which increased total open position to 29
On 15 May CROMPTON was trading at 301.95. The strike last trading price was 30, which was 9.4 higher than the previous day. The implied volatity was 36.67, the open interest changed by 21 which increased total open position to 24
On 14 May CROMPTON was trading at 288.95. The strike last trading price was 20.6, which was 18.5 higher than the previous day. The implied volatity was 35.58, the open interest changed by 1 which increased total open position to 1
On 13 May CROMPTON was trading at 284.80. The strike last trading price was 0, which was -2.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May CROMPTON was trading at 282.05. The strike last trading price was 0, which was -2.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May CROMPTON was trading at 290.20. The strike last trading price was 0, which was -2.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May CROMPTON was trading at 293.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May CROMPTON was trading at 290.75. 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 6 May CROMPTON was trading at 284.05. 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 5 May CROMPTON was trading at 275.50. 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 4 May CROMPTON was trading at 277.95. 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 30 Apr CROMPTON was trading at 272.36. 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 29 Apr CROMPTON was trading at 276.01. 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 28 Apr CROMPTON was trading at 269.63. 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 30-Jun-2026 (27d) 280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0
Theta: -0.13
Gamma: 0.01775
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 3 Jun | 272.65 | 12.2 | 0.75 (6.55%) | 29.29 | 118 | 9 | 227 |
| 2 Jun | 273.45 | 11.1 | -0.45 (-3.90%) | 26.04 | 216 | -33 | 219 |
| 1 Jun | 273.40 | 11.55 | 3.85 (50.00%) | 28.23 | 531 | 12 | 252 |
| 29 May | 281.15 | 7.85 | 1.75 (28.69%) | 26.43 | 205 | 24 | 240 |
| 27 May | 288.25 | 5.9 | -0.35 (-5.60%) | 28.83 | 88 | 10 | 218 |
| 26 May | 289.05 | 6.15 | 0.45 (7.89%) | 29.89 | 169 | -17 | 207 |
| 25 May | 293.50 | 5.7 | -0.25 (-4.20%) | 32.93 | 103 | 58 | 226 |
| 22 May | 294.75 | 6 | 0 (0.00%) | 33.2 | 106 | 53 | 167 |
| 21 May | 291.85 | 5.95 | -1.35 (-18.49%) | 31.28 | 43 | 35 | 115 |
| 20 May | 290.60 | 7.3 | 0.25 (3.55%) | 32.42 | 20 | 0 | 79 |
| 19 May | 293.60 | 7.05 | -0.85 (-10.76%) | 34.83 | 39 | 25 | 79 |
| 18 May | 293.30 | 7.6 | 1.95 (34.51%) | 36.12 | 58 | 11 | 55 |
| 15 May | 301.95 | 5.5 | -2.95 (-34.91%) | 34.99 | 81 | 15 | 44 |
| 14 May | 288.95 | 8.5 | -2.6 (-23.42%) | 32.67 | 37 | 22 | 26 |
| 13 May | 284.80 | 11.1 | -1.4 (-11.20%) | 0 | 5 | 0 | 3 |
| 12 May | 282.05 | 12.5 | 1.5 (13.64%) | 0 | 2 | 0 | 1 |
| 11 May | 290.20 | 11 | -42.5 (-79.44%) | 39.48 | 1 | 1 | 1 |
| 8 May | 293.30 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 290.75 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 284.05 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 275.50 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 277.95 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 272.36 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 276.01 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 269.63 | 0 | 0 | - | 0 | 0 | 0 |
For Crompt Grea Con Elec Ltd - strike price 280 expiring on 30JUN2026
Delta for 280 PE is -0.59
Historical price for 280 PE is as follows
On 3 Jun CROMPTON was trading at 272.65. The strike last trading price was 12.2, which was 0.75 higher than the previous day. The implied volatity was 29.29, the open interest changed by 9 which increased total open position to 227
On 2 Jun CROMPTON was trading at 273.45. The strike last trading price was 11.1, which was -0.45 lower than the previous day. The implied volatity was 26.04, the open interest changed by -33 which decreased total open position to 219
On 1 Jun CROMPTON was trading at 273.40. The strike last trading price was 11.55, which was 3.85 higher than the previous day. The implied volatity was 28.23, the open interest changed by 12 which increased total open position to 252
On 29 May CROMPTON was trading at 281.15. The strike last trading price was 7.85, which was 1.75 higher than the previous day. The implied volatity was 26.43, the open interest changed by 24 which increased total open position to 240
On 27 May CROMPTON was trading at 288.25. The strike last trading price was 5.9, which was -0.35 lower than the previous day. The implied volatity was 28.83, the open interest changed by 10 which increased total open position to 218
On 26 May CROMPTON was trading at 289.05. The strike last trading price was 6.15, which was 0.45 higher than the previous day. The implied volatity was 29.89, the open interest changed by -17 which decreased total open position to 207
On 25 May CROMPTON was trading at 293.50. The strike last trading price was 5.7, which was -0.25 lower than the previous day. The implied volatity was 32.93, the open interest changed by 58 which increased total open position to 226
On 22 May CROMPTON was trading at 294.75. The strike last trading price was 6, which was 0 lower than the previous day. The implied volatity was 33.2, the open interest changed by 53 which increased total open position to 167
On 21 May CROMPTON was trading at 291.85. The strike last trading price was 5.95, which was -1.35 lower than the previous day. The implied volatity was 31.28, the open interest changed by 35 which increased total open position to 115
On 20 May CROMPTON was trading at 290.60. The strike last trading price was 7.3, which was 0.25 higher than the previous day. The implied volatity was 32.42, the open interest changed by 0 which decreased total open position to 79
On 19 May CROMPTON was trading at 293.60. The strike last trading price was 7.05, which was -0.85 lower than the previous day. The implied volatity was 34.83, the open interest changed by 25 which increased total open position to 79
On 18 May CROMPTON was trading at 293.30. The strike last trading price was 7.6, which was 1.95 higher than the previous day. The implied volatity was 36.12, the open interest changed by 11 which increased total open position to 55
On 15 May CROMPTON was trading at 301.95. The strike last trading price was 5.5, which was -2.95 lower than the previous day. The implied volatity was 34.99, the open interest changed by 15 which increased total open position to 44
On 14 May CROMPTON was trading at 288.95. The strike last trading price was 8.5, which was -2.6 lower than the previous day. The implied volatity was 32.67, the open interest changed by 22 which increased total open position to 26
On 13 May CROMPTON was trading at 284.80. The strike last trading price was 11.1, which was -1.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 12 May CROMPTON was trading at 282.05. The strike last trading price was 12.5, which was 1.5 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 11 May CROMPTON was trading at 290.20. The strike last trading price was 11, which was -42.5 lower than the previous day. The implied volatity was 39.48, the open interest changed by 1 which increased total open position to 1
On 8 May CROMPTON was trading at 293.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May CROMPTON was trading at 290.75. 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 6 May CROMPTON was trading at 284.05. 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 5 May CROMPTON was trading at 275.50. 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 4 May CROMPTON was trading at 277.95. 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 30 Apr CROMPTON was trading at 272.36. 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 29 Apr CROMPTON was trading at 276.01. 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 28 Apr CROMPTON was trading at 269.63. 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
