Historical option data for CROMPTON
02 Jun 2026 12:32 PM IST
| CROMPTON 30-Jun-2026 (28d) 285 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.3
Vega: 0
Theta: -0.16
Gamma: 0.01446
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Jun | 269.20 | 4.35 | -1.65 (-27.50%) | 31.89 | 41 | 10 | 91 | |||||||||
| 1 Jun | 273.40 | 5.9 | -5.1 (-46.36%) | 32 | 210 | 27 | 81 | |||||||||
| 29 May | 281.15 | 9.8 | -4.2 (-30.00%) | 33.65 | 258 | 17 | 49 | |||||||||
| 27 May | 288.25 | 13.7 | -0.3 (-2.14%) | 31.89 | 36 | 10 | 34 | |||||||||
| 26 May | 289.05 | 14.25 | -2.75 (-16.18%) | 30.98 | 41 | 22 | 23 | |||||||||
| 25 May | 293.50 | 16.75 | -0.25 (-1.47%) | - | 1 | 0 | 1 | |||||||||
| 22 May | 294.75 | 16.75 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 21 May | 291.85 | 16.75 | 0 (0.00%) | 34.35 | 1 | 0 | 1 | |||||||||
| 20 May | 290.60 | 16.75 | 15.05 (885.29%) | 34.35 | 1 | 0 | 0 | |||||||||
| 19 May | 293.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 293.30 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 301.95 | 0 | -1.7 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 288.95 | 0 | -1.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 284.80 | 0 | -1.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 282.05 | 0 | -1.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 290.20 | 0 | -1.7 (-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 | |||||||||
For Crompt Grea Con Elec Ltd - strike price 285 expiring on 30JUN2026
Delta for 285 CE is 0.3
Historical price for 285 CE is as follows
On 2 Jun CROMPTON was trading at 269.20. The strike last trading price was 4.35, which was -1.65 lower than the previous day. The implied volatity was 31.89, the open interest changed by 10 which increased total open position to 91
On 1 Jun CROMPTON was trading at 273.40. The strike last trading price was 5.9, which was -5.1 lower than the previous day. The implied volatity was 32, the open interest changed by 27 which increased total open position to 81
On 29 May CROMPTON was trading at 281.15. The strike last trading price was 9.8, which was -4.2 lower than the previous day. The implied volatity was 33.65, the open interest changed by 17 which increased total open position to 49
On 27 May CROMPTON was trading at 288.25. The strike last trading price was 13.7, which was -0.3 lower than the previous day. The implied volatity was 31.89, the open interest changed by 10 which increased total open position to 34
On 26 May CROMPTON was trading at 289.05. The strike last trading price was 14.25, which was -2.75 lower than the previous day. The implied volatity was 30.98, the open interest changed by 22 which increased total open position to 23
On 25 May CROMPTON was trading at 293.50. The strike last trading price was 16.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 May CROMPTON was trading at 294.75. The strike last trading price was 16.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 May CROMPTON was trading at 291.85. The strike last trading price was 16.75, which was 0 lower than the previous day. The implied volatity was 34.35, the open interest changed by 0 which decreased total open position to 1
On 20 May CROMPTON was trading at 290.60. The strike last trading price was 16.75, which was 15.05 higher than the previous day. The implied volatity was 34.35, the open interest changed by 0 which decreased total open position to 0
On 19 May CROMPTON was trading at 293.60. 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 18 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 15 May CROMPTON was trading at 301.95. The strike last trading price was 0, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May CROMPTON was trading at 288.95. The strike last trading price was 0, which was -1.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May CROMPTON was trading at 284.80. The strike last trading price was 0, which was -1.7 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 -1.7 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 -1.7 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
| CROMPTON 30-Jun-2026 (28d) 285 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.67
Vega: 0
Theta: -0.1
Gamma: 0.01718
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Jun | 269.20 | 14.55 | 14.55 (48.73%) | 27.22 | 162 | 0 | 84 |
| 1 Jun | 273.40 | 14.65 | 4.8 (48.73%) | 27.22 | 162 | 6 | 84 |
| 29 May | 281.15 | 10.8 | 2.85 (35.85%) | 27.43 | 271 | 25 | 78 |
| 27 May | 288.25 | 7.95 | -0.1 (-1.24%) | 28.99 | 77 | 23 | 53 |
| 26 May | 289.05 | 8.25 | -2.75 (-25.00%) | 30.13 | 41 | 30 | 31 |
| 25 May | 293.50 | 11 | 11 | - | 0 | 0 | 1 |
| 22 May | 294.75 | 11 | 11 | - | 0 | 0 | 1 |
| 21 May | 291.85 | 11 | 11 (0.00%) | - | 0 | 0 | 1 |
| 20 May | 290.60 | 11 | 0 (0.00%) | - | 0 | 0 | 1 |
| 19 May | 293.60 | 11 | 0 (0.00%) | - | 0 | 0 | 1 |
| 18 May | 293.30 | 11 | 0 (0.00%) | - | 0 | 0 | 1 |
| 15 May | 301.95 | 11 | 0 (0.00%) | 33.57 | 0 | 0 | 1 |
| 14 May | 288.95 | 11 | -47 (-81.03%) | 33.57 | 1 | 1 | 1 |
| 13 May | 284.80 | 0 | -58 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 282.05 | 0 | -58 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 290.20 | 0 | -58 (-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 |
For Crompt Grea Con Elec Ltd - strike price 285 expiring on 30JUN2026
Delta for 285 PE is -0.67
Historical price for 285 PE is as follows
On 2 Jun CROMPTON was trading at 269.20. The strike last trading price was 14.55, which was 14.55 higher than the previous day. The implied volatity was 27.22, the open interest changed by 0 which decreased total open position to 84
On 1 Jun CROMPTON was trading at 273.40. The strike last trading price was 14.65, which was 4.8 higher than the previous day. The implied volatity was 27.22, the open interest changed by 6 which increased total open position to 84
On 29 May CROMPTON was trading at 281.15. The strike last trading price was 10.8, which was 2.85 higher than the previous day. The implied volatity was 27.43, the open interest changed by 25 which increased total open position to 78
On 27 May CROMPTON was trading at 288.25. The strike last trading price was 7.95, which was -0.1 lower than the previous day. The implied volatity was 28.99, the open interest changed by 23 which increased total open position to 53
On 26 May CROMPTON was trading at 289.05. The strike last trading price was 8.25, which was -2.75 lower than the previous day. The implied volatity was 30.13, the open interest changed by 30 which increased total open position to 31
On 25 May CROMPTON was trading at 293.50. The strike last trading price was 11, which was 11 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 May CROMPTON was trading at 294.75. The strike last trading price was 11, which was 11 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 May CROMPTON was trading at 291.85. The strike last trading price was 11, which was 11 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 May CROMPTON was trading at 290.60. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 May CROMPTON was trading at 293.60. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 May CROMPTON was trading at 293.30. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May CROMPTON was trading at 301.95. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was 33.57, the open interest changed by 0 which decreased total open position to 1
On 14 May CROMPTON was trading at 288.95. The strike last trading price was 11, which was -47 lower than the previous day. The implied volatity was 33.57, 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 -58 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 -58 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 -58 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
