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 285 CE
Delta: 0.05 Vega: 0.06 Theta: -0.05 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	254.10	0.35 ₹ 630	0.05 90.00	28.80	279 5,02,200	2 3,600	349 6,28,200
11 Dec	251.50	0.3 ₹ 540	0 0.00	29.93	39 70,200	-6 -10,800	352 6,33,600
10 Dec	249.90	0.3 ₹ 540	-0.1 -180.00	30.73	58 1,04,400	32 57,600	359 6,46,200
9 Dec	253.15	0.4 ₹ 720	0.05 90.00	28.79	121 2,17,800	-42 -75,600	327 5,88,600
8 Dec	252.70	0.35 ₹ 630	-0.2 -360.00	27.99	529 9,52,200	-267 -4,80,600	373 6,71,400
5 Dec	260.10	0.55 ₹ 990	-0.15 -270.00	22.51	195 3,51,000	31 55,800	637 11,46,600
4 Dec	258.90	0.7 ₹ 1,260	0.15 270.00	24.95	618 11,12,400	-441 -7,93,800	608 10,94,400
3 Dec	255.85	0.6 ₹ 1,080	-0.2 -360.00	24.18	330 5,94,000	32 57,600	1,049 18,88,200
2 Dec	260.90	0.8 ₹ 1,440	-0.2 -360.00	22.54	192 3,45,600	26 46,800	1,017 18,30,600
1 Dec	262.45	1 ₹ 1,800	-0.35 -630.00	21.99	390 7,02,000	68 1,22,400	990 17,82,000
28 Nov	265.35	1.3 ₹ 2,340	-0.6 -1080.00	20.29	119 2,14,200	-3 -5,400	922 16,59,600
27 Nov	266.65	1.85 ₹ 3,330	-0.65 -1170.00	21.48	988 17,78,400	728 13,10,400	925 16,65,000
26 Nov	268.35	2.5 ₹ 4,500	0.5 900.00	22.06	188 3,38,400	61 1,09,800	197 3,54,600
25 Nov	265.05	2 ₹ 3,600	-0.55 -990.00	22.95	105 1,89,000	29 52,200	136 2,44,800
24 Nov	265.40	2.6 ₹ 4,680	-0.8 -1440.00	24.79	94 1,69,200	11 19,800	108 1,94,400
21 Nov	267.35	3.4 ₹ 6,120	-0.85 -1530.00	24.74	63 1,13,400	21 37,800	97 1,74,600
20 Nov	270.00	4.35 ₹ 7,830	-1.35 -2430.00	25.34	55 99,000	18 32,400	75 1,35,000
19 Nov	274.30	5.7 ₹ 10,260	-0.3 -540.00	23.73	16 28,800	2 3,600	58 1,04,400
18 Nov	273.10	6.15 ₹ 11,070	-0.65 -1170.00	25.88	49 88,200	9 16,200	55 99,000
17 Nov	274.35	6.8 ₹ 12,240	-1 -1800.00	25.76	15 27,000	9 16,200	45 81,000
14 Nov	276.15	7.8 ₹ 14,040	-2.05 -3690.00	25.45	12 21,600	4 7,200	34 61,200
13 Nov	278.60	9.85 ₹ 17,730	-1.4 -2520.00	28.79	1 1,800	0 0	30 54,000
12 Nov	281.30	11.25 ₹ 20,250	3.4 6120.00	27.37	4 7,200	-1 -1,800	30 54,000
11 Nov	279.10	7.85 ₹ 14,130	-2.5 -4500.00	20.81	3 5,400	1 1,800	31 55,800
10 Nov	280.30	10.35 ₹ 18,630	0.9 1620.00	25.90	14 25,200	0 0	24 43,200
7 Nov	277.15	9.45 ₹ 17,010	-2.05 -3690.00	26.08	26 46,800	15 27,000	24 43,200
6 Nov	278.55	11.5 ₹ 20,700	-2.55 -4590.00	30.52	11 19,800	8 14,400	10 18,000
4 Nov	283.25	14.05 ₹ 25,290	-5.7 -10260.00	-	0 0	0 0	0 0
3 Nov	284.10	14.05 ₹ 25,290	-5.7 -10260.00	-	0 0	1 1,800	0 0
31 Oct	282.70	14.05 ₹ 25,290	-5.7 -10260.00	-	1 1,800	0 0	1 1,800
30 Oct	286.65	19.75 ₹ 35,550	0 0.00	-	0 0	1 1,800	0 0

29 Oct	291.05	19.75 ₹ 35,550	0 0.00	29.51	1 1,800	0 0	0 0

For Crompt Grea Con Elec Ltd - strike price 285 expiring on 30DEC2025

Delta for 285 CE is 0.05

Historical price for 285 CE is as follows

On 12 Dec CROMPTON was trading at 254.10. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 28.80, the open interest changed by 2 which increased total open position to 349

On 11 Dec CROMPTON was trading at 251.50. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 29.93, the open interest changed by -6 which decreased total open position to 352

On 10 Dec CROMPTON was trading at 249.90. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 30.73, the open interest changed by 32 which increased total open position to 359

On 9 Dec CROMPTON was trading at 253.15. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 28.79, the open interest changed by -42 which decreased total open position to 327

On 8 Dec CROMPTON was trading at 252.70. The strike last trading price was 0.35, which was -0.2 lower than the previous day. The implied volatity was 27.99, the open interest changed by -267 which decreased total open position to 373

On 5 Dec CROMPTON was trading at 260.10. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 22.51, the open interest changed by 31 which increased total open position to 637

On 4 Dec CROMPTON was trading at 258.90. The strike last trading price was 0.7, which was 0.15 higher than the previous day. The implied volatity was 24.95, the open interest changed by -441 which decreased total open position to 608

On 3 Dec CROMPTON was trading at 255.85. The strike last trading price was 0.6, which was -0.2 lower than the previous day. The implied volatity was 24.18, the open interest changed by 32 which increased total open position to 1049

On 2 Dec CROMPTON was trading at 260.90. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 22.54, the open interest changed by 26 which increased total open position to 1017

On 1 Dec CROMPTON was trading at 262.45. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 21.99, the open interest changed by 68 which increased total open position to 990

On 28 Nov CROMPTON was trading at 265.35. The strike last trading price was 1.3, which was -0.6 lower than the previous day. The implied volatity was 20.29, the open interest changed by -3 which decreased total open position to 922

On 27 Nov CROMPTON was trading at 266.65. The strike last trading price was 1.85, which was -0.65 lower than the previous day. The implied volatity was 21.48, the open interest changed by 728 which increased total open position to 925

On 26 Nov CROMPTON was trading at 268.35. The strike last trading price was 2.5, which was 0.5 higher than the previous day. The implied volatity was 22.06, the open interest changed by 61 which increased total open position to 197

On 25 Nov CROMPTON was trading at 265.05. The strike last trading price was 2, which was -0.55 lower than the previous day. The implied volatity was 22.95, the open interest changed by 29 which increased total open position to 136

On 24 Nov CROMPTON was trading at 265.40. The strike last trading price was 2.6, which was -0.8 lower than the previous day. The implied volatity was 24.79, the open interest changed by 11 which increased total open position to 108

On 21 Nov CROMPTON was trading at 267.35. The strike last trading price was 3.4, which was -0.85 lower than the previous day. The implied volatity was 24.74, the open interest changed by 21 which increased total open position to 97

On 20 Nov CROMPTON was trading at 270.00. The strike last trading price was 4.35, which was -1.35 lower than the previous day. The implied volatity was 25.34, the open interest changed by 18 which increased total open position to 75

On 19 Nov CROMPTON was trading at 274.30. The strike last trading price was 5.7, which was -0.3 lower than the previous day. The implied volatity was 23.73, the open interest changed by 2 which increased total open position to 58

On 18 Nov CROMPTON was trading at 273.10. The strike last trading price was 6.15, which was -0.65 lower than the previous day. The implied volatity was 25.88, the open interest changed by 9 which increased total open position to 55

On 17 Nov CROMPTON was trading at 274.35. The strike last trading price was 6.8, which was -1 lower than the previous day. The implied volatity was 25.76, the open interest changed by 9 which increased total open position to 45

On 14 Nov CROMPTON was trading at 276.15. The strike last trading price was 7.8, which was -2.05 lower than the previous day. The implied volatity was 25.45, the open interest changed by 4 which increased total open position to 34

On 13 Nov CROMPTON was trading at 278.60. The strike last trading price was 9.85, which was -1.4 lower than the previous day. The implied volatity was 28.79, the open interest changed by 0 which decreased total open position to 30

On 12 Nov CROMPTON was trading at 281.30. The strike last trading price was 11.25, which was 3.4 higher than the previous day. The implied volatity was 27.37, the open interest changed by -1 which decreased total open position to 30

On 11 Nov CROMPTON was trading at 279.10. The strike last trading price was 7.85, which was -2.5 lower than the previous day. The implied volatity was 20.81, the open interest changed by 1 which increased total open position to 31

On 10 Nov CROMPTON was trading at 280.30. The strike last trading price was 10.35, which was 0.9 higher than the previous day. The implied volatity was 25.90, the open interest changed by 0 which decreased total open position to 24

On 7 Nov CROMPTON was trading at 277.15. The strike last trading price was 9.45, which was -2.05 lower than the previous day. The implied volatity was 26.08, the open interest changed by 15 which increased total open position to 24

On 6 Nov CROMPTON was trading at 278.55. The strike last trading price was 11.5, which was -2.55 lower than the previous day. The implied volatity was 30.52, the open interest changed by 8 which increased total open position to 10

On 4 Nov CROMPTON was trading at 283.25. The strike last trading price was 14.05, which was -5.7 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 14.05, which was -5.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct CROMPTON was trading at 282.70. The strike last trading price was 14.05, which was -5.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 30 Oct CROMPTON was trading at 286.65. The strike last trading price was 19.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 29 Oct CROMPTON was trading at 291.05. The strike last trading price was 19.75, which was 0 lower than the previous day. The implied volatity was 29.51, the open interest changed by 0 which decreased total open position to 0

CROMPTON 30DEC2025 285 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	254.10	16.9 ₹ 30,420	-3.8 -6840.00	-	0 0	0 0	30 54,000
11 Dec	251.50	16.9 ₹ 30,420	-3.8 -6840.00	-	0 0	0 0	30 54,000
10 Dec	249.90	16.9 ₹ 30,420	-3.8 -6840.00	-	0 0	0 0	30 54,000
9 Dec	253.15	16.9 ₹ 30,420	-3.8 -6840.00	-	0 0	0 0	0 0
8 Dec	252.70	16.9 ₹ 30,420	-3.8 -6840.00	-	0 0	0 0	30 54,000
5 Dec	260.10	16.9 ₹ 30,420	-3.8 -6840.00	-	0 0	0 0	0 0
4 Dec	258.90	16.9 ₹ 30,420	-3.8 -6840.00	-	0 0	0 0	0 0
3 Dec	255.85	16.9 ₹ 30,420	-3.8 -6840.00	-	0 0	0 0	0 0
2 Dec	260.90	16.9 ₹ 30,420	-3.8 -6840.00	-	0 0	0 0	0 0
1 Dec	262.45	16.9 ₹ 30,420	-3.8 -6840.00	-	0 0	0 0	0 0
28 Nov	265.35	16.9 ₹ 30,420	-3.8 -6840.00	-	0 0	0 0	0 0
27 Nov	266.65	16.9 ₹ 30,420	-3.8 -6840.00	-	0 0	12 21,600	0 0
26 Nov	268.35	16.9 ₹ 30,420	-3.8 -6840.00	25.05	23 41,400	11 19,800	29 52,200
25 Nov	265.05	20.7 ₹ 37,260	0.65 1170.00	28.89	17 30,600	13 23,400	17 30,600
24 Nov	265.40	20.05 ₹ 36,090	1.8 3240.00	27.11	2 3,600	0 0	3 5,400
21 Nov	267.35	18.25 ₹ 32,850	6.8 12240.00	25.53	5 9,000	3 5,400	3 5,400
20 Nov	270.00	11.45 ₹ 20,610	0 0.00	-	0 0	0 0	0 0
19 Nov	274.30	11.45 ₹ 20,610	0 0.00	-	0 0	0 0	0 0
18 Nov	273.10	11.45 ₹ 20,610	0 0.00	-	0 0	0 0	0 0
17 Nov	274.35	11.45 ₹ 20,610	0 0.00	-	0 0	0 0	0 0
14 Nov	276.15	11.45 ₹ 20,610	0 0.00	-	0 0	0 0	0 0
13 Nov	278.60	11.45 ₹ 20,610	0 0.00	-	0 0	0 0	0 0
12 Nov	281.30	11.45 ₹ 20,610	0 0.00	0.10	0 0	0 0	0 0
11 Nov	279.10	11.45 ₹ 20,610	0 0.00	-	0 0	0 0	0 0
10 Nov	280.30	11.45 ₹ 20,610	0 0.00	-	0 0	0 0	0 0
7 Nov	277.15	11.45 ₹ 20,610	0 0.00	-	0 0	0 0	0 0
6 Nov	278.55	11.45 ₹ 20,610	0 0.00	-	0 0	0 0	0 0
4 Nov	283.25	11.45 ₹ 20,610	0 0.00	0.79	0 0	0 0	0 0
3 Nov	284.10	11.45 ₹ 20,610	0 0.00	1.14	0 0	0 0	0 0
31 Oct	282.70	11.45 ₹ 20,610	0 0.00	-	0 0	0 0	0 0
30 Oct	286.65	11.45 ₹ 20,610	0 0.00	1.74	0 0	0 0	0 0
29 Oct	291.05	11.45 ₹ 20,610	0 0.00	2.74	0 0	0 0	0 0

For Crompt Grea Con Elec Ltd - strike price 285 expiring on 30DEC2025

Delta for 285 PE is -

Historical price for 285 PE is as follows

On 12 Dec CROMPTON was trading at 254.10. The strike last trading price was 16.9, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 11 Dec CROMPTON was trading at 251.50. The strike last trading price was 16.9, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 10 Dec CROMPTON was trading at 249.90. The strike last trading price was 16.9, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 9 Dec CROMPTON was trading at 253.15. The strike last trading price was 16.9, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec CROMPTON was trading at 252.70. The strike last trading price was 16.9, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 5 Dec CROMPTON was trading at 260.10. The strike last trading price was 16.9, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec CROMPTON was trading at 258.90. The strike last trading price was 16.9, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec CROMPTON was trading at 255.85. The strike last trading price was 16.9, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec CROMPTON was trading at 260.90. The strike last trading price was 16.9, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec CROMPTON was trading at 262.45. The strike last trading price was 16.9, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov CROMPTON was trading at 265.35. The strike last trading price was 16.9, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov CROMPTON was trading at 266.65. The strike last trading price was 16.9, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 26 Nov CROMPTON was trading at 268.35. The strike last trading price was 16.9, which was -3.8 lower than the previous day. The implied volatity was 25.05, the open interest changed by 11 which increased total open position to 29

On 25 Nov CROMPTON was trading at 265.05. The strike last trading price was 20.7, which was 0.65 higher than the previous day. The implied volatity was 28.89, the open interest changed by 13 which increased total open position to 17

On 24 Nov CROMPTON was trading at 265.40. The strike last trading price was 20.05, which was 1.8 higher than the previous day. The implied volatity was 27.11, the open interest changed by 0 which decreased total open position to 3

On 21 Nov CROMPTON was trading at 267.35. The strike last trading price was 18.25, which was 6.8 higher than the previous day. The implied volatity was 25.53, the open interest changed by 3 which increased total open position to 3

On 20 Nov CROMPTON was trading at 270.00. The strike last trading price was 11.45, 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 11.45, 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 11.45, 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 11.45, 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 11.45, 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 11.45, 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 11.45, which was 0 lower than the previous day. The implied volatity was 0.10, 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 11.45, 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 11.45, 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 11.45, 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 11.45, 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 11.45, which was 0 lower than the previous day. The implied volatity was 0.79, 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 11.45, which was 0 lower than the previous day. The implied volatity was 1.14, 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 11.45, 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 11.45, which was 0 lower than the previous day. The implied volatity was 1.74, 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 11.45, which was 0 lower than the previous day. The implied volatity was 2.74, 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