CROMPTON
Crompt Grea Con Elec Ltd
Historical option data for CROMPTON
11 May 2026 04:10 PM IST
| CROMPTON 26-May-2026 (14d) 285 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 May | 290.20 | 14.15 | -1.8499999999999996 (-11.56%) | 0 | 159 | 3 | 178 | |||||||||
| 8 May | 293.30 | 15.95 | 0.7999999999999989 (5.28%) | 42.27 | 252 | -49 | 176 | |||||||||
| 7 May | 290.75 | 15.2 | 4.149999999999999 (37.56%) | 43.43 | 1,023 | -105 | 227 | |||||||||
| 6 May | 284.05 | 10.4 | 3.1000000000000005 (42.47%) | 42.91 | 1,897 | -57 | 333 | |||||||||
| 5 May | 275.50 | 7.7 | -1.1000000000000005 (-12.50%) | 40.38 | 286 | 28 | 391 | |||||||||
| 4 May | 277.95 | 9.35 | 1.42 (17.91%) | 42.63 | 830 | 109 | 368 | |||||||||
| 30 Apr | 272.36 | 7.94 | -1.2199999999999998 (-13.32%) | 45.33 | 458 | -20 | 239 | |||||||||
| 29 Apr | 276.01 | 9.02 | 2.01 (28.67%) | 41.67 | 910 | 177 | 257 | |||||||||
| 28 Apr | 269.63 | 6.82 | 3.4800000000000004 (104.19%) | 40.66 | 261 | 54 | 82 | |||||||||
| 27 Apr | 258.68 | 3.22 | 0.2200000000000002 (7.33%) | 39.13 | 48 | 24 | 28 | |||||||||
| 24 Apr | 250.23 | 3 | 0 (0.00%) | 39.04 | 0 | 0 | 4 | |||||||||
| 23 Apr | 253.39 | 3 | -3.5 (-53.85%) | 39.04 | 2 | 1 | 4 | |||||||||
| 22 Apr | 261.37 | 6.5 | -3.369999999999999 (-34.14%) | 45.74 | 3 | 2 | 2 | |||||||||
| 21 Apr | 258.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 20 Apr | 261.22 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 261.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 253.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 257.85 | 0 | 0 (0.00%) | 3.58 | 0 | 0 | 0 | |||||||||
For Crompt Grea Con Elec Ltd - strike price 285 expiring on 26MAY2026
Delta for 285 CE is 0
Historical price for 285 CE is as follows
On 11 May CROMPTON was trading at 290.20. The strike last trading price was 14.15, which was -1.8499999999999996 lower than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 178
On 8 May CROMPTON was trading at 293.30. The strike last trading price was 15.95, which was 0.7999999999999989 higher than the previous day. The implied volatity was 42.27, the open interest changed by -49 which decreased total open position to 176
On 7 May CROMPTON was trading at 290.75. The strike last trading price was 15.2, which was 4.149999999999999 higher than the previous day. The implied volatity was 43.43, the open interest changed by -105 which decreased total open position to 227
On 6 May CROMPTON was trading at 284.05. The strike last trading price was 10.4, which was 3.1000000000000005 higher than the previous day. The implied volatity was 42.91, the open interest changed by -57 which decreased total open position to 333
On 5 May CROMPTON was trading at 275.50. The strike last trading price was 7.7, which was -1.1000000000000005 lower than the previous day. The implied volatity was 40.38, the open interest changed by 28 which increased total open position to 391
On 4 May CROMPTON was trading at 277.95. The strike last trading price was 9.35, which was 1.42 higher than the previous day. The implied volatity was 42.63, the open interest changed by 109 which increased total open position to 368
On 30 Apr CROMPTON was trading at 272.36. The strike last trading price was 7.94, which was -1.2199999999999998 lower than the previous day. The implied volatity was 45.33, the open interest changed by -20 which decreased total open position to 239
On 29 Apr CROMPTON was trading at 276.01. The strike last trading price was 9.02, which was 2.01 higher than the previous day. The implied volatity was 41.67, the open interest changed by 177 which increased total open position to 257
On 28 Apr CROMPTON was trading at 269.63. The strike last trading price was 6.82, which was 3.4800000000000004 higher than the previous day. The implied volatity was 40.66, the open interest changed by 54 which increased total open position to 82
On 27 Apr CROMPTON was trading at 258.68. The strike last trading price was 3.22, which was 0.2200000000000002 higher than the previous day. The implied volatity was 39.13, the open interest changed by 24 which increased total open position to 28
On 24 Apr CROMPTON was trading at 250.23. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 39.04, the open interest changed by 0 which decreased total open position to 4
On 23 Apr CROMPTON was trading at 253.39. The strike last trading price was 3, which was -3.5 lower than the previous day. The implied volatity was 39.04, the open interest changed by 1 which increased total open position to 4
On 22 Apr CROMPTON was trading at 261.37. The strike last trading price was 6.5, which was -3.369999999999999 lower than the previous day. The implied volatity was 45.74, the open interest changed by 2 which increased total open position to 2
On 21 Apr CROMPTON was trading at 258.65. 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 20 Apr CROMPTON was trading at 261.22. 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 17 Apr CROMPTON was trading at 261.45. 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 2 Mar CROMPTON was trading at 253.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb CROMPTON was trading at 257.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.58, the open interest changed by 0 which decreased total open position to 0
| CROMPTON 26-May-2026 (14d) 285 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 May | 290.20 | 7 | 0.4500000000000002 (6.87%) | 0 | 177 | -12 | 171 |
| 8 May | 293.30 | 6.6 | -1.1000000000000005 (-14.29%) | 40.57 | 283 | 51 | 186 |
| 7 May | 290.75 | 7.55 | -3.3999999999999995 (-31.05%) | 40.23 | 472 | -14 | 136 |
| 6 May | 284.05 | 11.2 | -3.700000000000001 (-24.83%) | 38.2 | 388 | 32 | 144 |
| 5 May | 275.50 | 14.8 | -0.09999999999999964 (-0.67%) | 39.72 | 85 | 31 | 112 |
| 4 May | 277.95 | 14.5 | -2.539999999999999 (-14.91%) | 41.71 | 145 | 21 | 79 |
| 30 Apr | 272.36 | 17.07 | 17.07 (-11.19%) | 41.2 | 0 | 0 | 58 |
| 29 Apr | 276.01 | 17.07 | -2.1499999999999986 (-11.19%) | 41.2 | 125 | 53 | 60 |
| 28 Apr | 269.63 | 19.22 | -16.880000000000003 (-46.76%) | 38.71 | 12 | 6 | 7 |
| 27 Apr | 258.68 | 36.1 | 36.1 (30.09%) | 40.65 | 0 | 0 | 1 |
| 24 Apr | 250.23 | 36.1 | 8.350000000000001 (30.09%) | 40.65 | 1 | 0 | 0 |
| 23 Apr | 253.39 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 261.37 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 258.65 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 261.22 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 261.45 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 253.45 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 257.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Crompt Grea Con Elec Ltd - strike price 285 expiring on 26MAY2026
Delta for 285 PE is 0
Historical price for 285 PE is as follows
On 11 May CROMPTON was trading at 290.20. The strike last trading price was 7, which was 0.4500000000000002 higher than the previous day. The implied volatity was 0, the open interest changed by -12 which decreased total open position to 171
On 8 May CROMPTON was trading at 293.30. The strike last trading price was 6.6, which was -1.1000000000000005 lower than the previous day. The implied volatity was 40.57, the open interest changed by 51 which increased total open position to 186
On 7 May CROMPTON was trading at 290.75. The strike last trading price was 7.55, which was -3.3999999999999995 lower than the previous day. The implied volatity was 40.23, the open interest changed by -14 which decreased total open position to 136
On 6 May CROMPTON was trading at 284.05. The strike last trading price was 11.2, which was -3.700000000000001 lower than the previous day. The implied volatity was 38.2, the open interest changed by 32 which increased total open position to 144
On 5 May CROMPTON was trading at 275.50. The strike last trading price was 14.8, which was -0.09999999999999964 lower than the previous day. The implied volatity was 39.72, the open interest changed by 31 which increased total open position to 112
On 4 May CROMPTON was trading at 277.95. The strike last trading price was 14.5, which was -2.539999999999999 lower than the previous day. The implied volatity was 41.71, the open interest changed by 21 which increased total open position to 79
On 30 Apr CROMPTON was trading at 272.36. The strike last trading price was 17.07, which was 17.07 higher than the previous day. The implied volatity was 41.2, the open interest changed by 0 which decreased total open position to 58
On 29 Apr CROMPTON was trading at 276.01. The strike last trading price was 17.07, which was -2.1499999999999986 lower than the previous day. The implied volatity was 41.2, the open interest changed by 53 which increased total open position to 60
On 28 Apr CROMPTON was trading at 269.63. The strike last trading price was 19.22, which was -16.880000000000003 lower than the previous day. The implied volatity was 38.71, the open interest changed by 6 which increased total open position to 7
On 27 Apr CROMPTON was trading at 258.68. The strike last trading price was 36.1, which was 36.1 higher than the previous day. The implied volatity was 40.65, the open interest changed by 0 which decreased total open position to 1
On 24 Apr CROMPTON was trading at 250.23. The strike last trading price was 36.1, which was 8.350000000000001 higher than the previous day. The implied volatity was 40.65, the open interest changed by 0 which decreased total open position to 0
On 23 Apr CROMPTON was trading at 253.39. 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 22 Apr CROMPTON was trading at 261.37. 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 21 Apr CROMPTON was trading at 258.65. 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 20 Apr CROMPTON was trading at 261.22. 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 17 Apr CROMPTON was trading at 261.45. 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 2 Mar CROMPTON was trading at 253.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb CROMPTON was trading at 257.85. 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
