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 295 CE
Delta: 0.03 Vega: 0.04 Theta: -0.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	254.10	0.2 ₹ 360	0 0.00	32.68	28 50,400	9 16,200	200 3,60,000
11 Dec	251.50	0.2 ₹ 360	0 0.00	34.31	26 46,800	-11 -19,800	206 3,70,800
10 Dec	249.90	0.2 ₹ 360	-0.05 -90.00	34.87	5 9,000	0 0	222 3,99,600
9 Dec	253.15	0.25 ₹ 450	-0.05 -90.00	-	0 0	-12 -21,600	0 0
8 Dec	252.70	0.25 ₹ 450	-0.05 -90.00	32.48	29 52,200	-6 -10,800	228 4,10,400
5 Dec	260.10	0.3 ₹ 540	-0.05 -90.00	25.87	18 32,400	13 23,400	235 4,23,000
4 Dec	258.90	0.35 ₹ 630	0.05 90.00	27.43	50 90,000	37 66,600	221 3,97,800
3 Dec	255.85	0.3 ₹ 540	-0.1 -180.00	26.67	45 81,000	-13 -23,400	184 3,31,200
2 Dec	260.90	0.4 ₹ 720	-0.05 -90.00	25.13	59 1,06,200	-6 -10,800	198 3,56,400
1 Dec	262.45	0.45 ₹ 810	-0.15 -270.00	23.99	92 1,65,600	13 23,400	205 3,69,000
28 Nov	265.35	0.6 ₹ 1,080	-0.3 -540.00	22.35	60 1,08,000	5 9,000	190 3,42,000
27 Nov	266.65	0.9 ₹ 1,620	-0.35 -630.00	23.40	71 1,27,800	35 63,000	184 3,31,200
26 Nov	268.35	1.2 ₹ 2,160	0.2 360.00	23.50	69 1,24,200	18 32,400	148 2,66,400
25 Nov	265.05	1 ₹ 1,800	-0.35 -630.00	24.55	17 30,600	0 0	132 2,37,600
24 Nov	265.40	1.35 ₹ 2,430	-0.5 -900.00	26.07	43 77,400	22 39,600	135 2,43,000
21 Nov	267.35	1.85 ₹ 3,330	-0.45 -810.00	25.96	73 1,31,400	14 25,200	110 1,98,000
20 Nov	270.00	2.2 ₹ 3,960	-0.9 -1620.00	25.41	34 61,200	10 18,000	96 1,72,800
19 Nov	274.30	3.1 ₹ 5,580	-0.3 -540.00	24.38	85 1,53,000	57 1,02,600	86 1,54,800
18 Nov	273.10	3.4 ₹ 6,120	-0.6 -1080.00	26.02	25 45,000	14 25,200	29 52,200
17 Nov	274.35	4 ₹ 7,200	-0.8 -1440.00	26.43	12 21,600	4 7,200	14 25,200
14 Nov	276.15	4.8 ₹ 8,640	-1.85 -3330.00	26.33	19 34,200	-3 -5,400	10 18,000
13 Nov	278.60	6.65 ₹ 11,970	0.3 540.00	29.94	1 1,800	0 0	13 23,400
12 Nov	281.30	6.35 ₹ 11,430	0.8 1440.00	25.30	2 3,600	0 0	14 25,200
11 Nov	279.10	5.55 ₹ 9,990	-0.6 -1080.00	24.48	1 1,800	0 0	13 23,400
10 Nov	280.30	6.15 ₹ 11,070	-0.2 -360.00	25.22	3 5,400	2 3,600	12 21,600
7 Nov	277.15	6.35 ₹ 11,430	-8.35 -15030.00	27.36	11 19,800	10 18,000	10 18,000

6 Nov	278.55	14.7 ₹ 26,460	0 0.00	3.64	0 0	0 0	0 0
4 Nov	283.25	14.7 ₹ 26,460	0 0.00	2.01	0 0	0 0	0 0
3 Nov	284.10	14.7 ₹ 26,460	0 0.00	1.83	0 0	0 0	0 0
31 Oct	282.70	14.7 ₹ 26,460	0 0.00	-	0 0	0 0	0 0
30 Oct	286.65	14.7 ₹ 26,460	0 0.00	1.14	0 0	0 0	0 0
29 Oct	291.05	14.7 ₹ 26,460	0 0.00	-	0 0	0 0	0 0

For Crompt Grea Con Elec Ltd - strike price 295 expiring on 30DEC2025

Delta for 295 CE is 0.03

Historical price for 295 CE is as follows

On 12 Dec CROMPTON was trading at 254.10. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 32.68, the open interest changed by 9 which increased total open position to 200

On 11 Dec CROMPTON was trading at 251.50. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 34.31, the open interest changed by -11 which decreased total open position to 206

On 10 Dec CROMPTON was trading at 249.90. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 34.87, the open interest changed by 0 which decreased total open position to 222

On 9 Dec CROMPTON was trading at 253.15. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 0

On 8 Dec CROMPTON was trading at 252.70. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 32.48, the open interest changed by -6 which decreased total open position to 228

On 5 Dec CROMPTON was trading at 260.10. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 25.87, the open interest changed by 13 which increased total open position to 235

On 4 Dec CROMPTON was trading at 258.90. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 27.43, the open interest changed by 37 which increased total open position to 221

On 3 Dec CROMPTON was trading at 255.85. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 26.67, the open interest changed by -13 which decreased total open position to 184

On 2 Dec CROMPTON was trading at 260.90. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 25.13, the open interest changed by -6 which decreased total open position to 198

On 1 Dec CROMPTON was trading at 262.45. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 23.99, the open interest changed by 13 which increased total open position to 205

On 28 Nov CROMPTON was trading at 265.35. The strike last trading price was 0.6, which was -0.3 lower than the previous day. The implied volatity was 22.35, the open interest changed by 5 which increased total open position to 190

On 27 Nov CROMPTON was trading at 266.65. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 23.40, the open interest changed by 35 which increased total open position to 184

On 26 Nov CROMPTON was trading at 268.35. The strike last trading price was 1.2, which was 0.2 higher than the previous day. The implied volatity was 23.50, the open interest changed by 18 which increased total open position to 148

On 25 Nov CROMPTON was trading at 265.05. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 24.55, the open interest changed by 0 which decreased total open position to 132

On 24 Nov CROMPTON was trading at 265.40. The strike last trading price was 1.35, which was -0.5 lower than the previous day. The implied volatity was 26.07, the open interest changed by 22 which increased total open position to 135

On 21 Nov CROMPTON was trading at 267.35. The strike last trading price was 1.85, which was -0.45 lower than the previous day. The implied volatity was 25.96, the open interest changed by 14 which increased total open position to 110

On 20 Nov CROMPTON was trading at 270.00. The strike last trading price was 2.2, which was -0.9 lower than the previous day. The implied volatity was 25.41, the open interest changed by 10 which increased total open position to 96

On 19 Nov CROMPTON was trading at 274.30. The strike last trading price was 3.1, which was -0.3 lower than the previous day. The implied volatity was 24.38, the open interest changed by 57 which increased total open position to 86

On 18 Nov CROMPTON was trading at 273.10. The strike last trading price was 3.4, which was -0.6 lower than the previous day. The implied volatity was 26.02, the open interest changed by 14 which increased total open position to 29

On 17 Nov CROMPTON was trading at 274.35. The strike last trading price was 4, which was -0.8 lower than the previous day. The implied volatity was 26.43, the open interest changed by 4 which increased total open position to 14

On 14 Nov CROMPTON was trading at 276.15. The strike last trading price was 4.8, which was -1.85 lower than the previous day. The implied volatity was 26.33, the open interest changed by -3 which decreased total open position to 10

On 13 Nov CROMPTON was trading at 278.60. The strike last trading price was 6.65, which was 0.3 higher than the previous day. The implied volatity was 29.94, the open interest changed by 0 which decreased total open position to 13

On 12 Nov CROMPTON was trading at 281.30. The strike last trading price was 6.35, which was 0.8 higher than the previous day. The implied volatity was 25.30, the open interest changed by 0 which decreased total open position to 14

On 11 Nov CROMPTON was trading at 279.10. The strike last trading price was 5.55, which was -0.6 lower than the previous day. The implied volatity was 24.48, the open interest changed by 0 which decreased total open position to 13

On 10 Nov CROMPTON was trading at 280.30. The strike last trading price was 6.15, which was -0.2 lower than the previous day. The implied volatity was 25.22, the open interest changed by 2 which increased total open position to 12

On 7 Nov CROMPTON was trading at 277.15. The strike last trading price was 6.35, which was -8.35 lower than the previous day. The implied volatity was 27.36, the open interest changed by 10 which increased total open position to 10

On 6 Nov CROMPTON was trading at 278.55. The strike last trading price was 14.7, which was 0 lower than the previous day. The implied volatity was 3.64, 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 14.7, which was 0 lower than the previous day. The implied volatity was 2.01, 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 14.7, which was 0 lower than the previous day. The implied volatity was 1.83, 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 14.7, 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 14.7, 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 29 Oct CROMPTON was trading at 291.05. The strike last trading price was 14.7, 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 295 PE
Delta: -0.79 Vega: 0.17 Theta: -0.27 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	254.10	43.1 ₹ 77,580	5.9 10620.00	72.52	13 23,400	-6 -10,800	46 82,800
11 Dec	251.50	37.2 ₹ 66,960	10.55 18990.00	-	0 0	0 0	52 93,600
10 Dec	249.90	37.2 ₹ 66,960	10.55 18990.00	-	0 0	0 0	52 93,600
9 Dec	253.15	37.2 ₹ 66,960	10.55 18990.00	-	0 0	0 0	0 0
8 Dec	252.70	37.2 ₹ 66,960	10.55 18990.00	-	0 0	0 0	52 93,600
5 Dec	260.10	37.2 ₹ 66,960	10.55 18990.00	-	0 0	0 0	0 0
4 Dec	258.90	37.2 ₹ 66,960	10.55 18990.00	-	0 0	-1 -1,800	0 0
3 Dec	255.85	37.2 ₹ 66,960	10.55 18990.00	40.33	2 3,600	0 0	53 95,400
2 Dec	260.90	26.65 ₹ 47,970	0.75 1350.00	-	0 0	0 0	0 0
1 Dec	262.45	26.65 ₹ 47,970	0.75 1350.00	-	0 0	0 0	0 0
28 Nov	265.35	26.65 ₹ 47,970	0.75 1350.00	-	0 0	3 5,400	0 0
27 Nov	266.65	26.65 ₹ 47,970	0.75 1350.00	25.07	11 19,800	3 5,400	53 95,400
26 Nov	268.35	25.9 ₹ 46,620	-5 -9000.00	29.49	3 5,400	1 1,800	49 88,200
25 Nov	265.05	30.9 ₹ 55,620	2.6 4680.00	38.10	4 7,200	1 1,800	48 86,400
24 Nov	265.40	28.3 ₹ 50,940	3.2 5760.00	27.16	1 1,800	0 0	46 82,800
21 Nov	267.35	25.1 ₹ 45,180	0.1 180.00	18.75	3 5,400	0 0	45 81,000
20 Nov	270.00	25 ₹ 45,000	3.15 5670.00	27.90	19 34,200	12 21,600	39 70,200
19 Nov	274.30	21.85 ₹ 39,330	-0.15 -270.00	29.86	5 9,000	3 5,400	25 45,000
18 Nov	273.10	22 ₹ 39,600	1.7 3060.00	-	0 0	3 5,400	0 0
17 Nov	274.35	22 ₹ 39,600	1.7 3060.00	30.62	3 5,400	2 3,600	21 37,800
14 Nov	276.15	20.3 ₹ 36,540	0.1 180.00	28.47	13 23,400	8 14,400	14 25,200
13 Nov	278.60	20.2 ₹ 36,360	3.9 7020.00	-	0 0	0 0	0 0
12 Nov	281.30	20.2 ₹ 36,360	3.9 7020.00	-	0 0	0 0	0 0
11 Nov	279.10	20.2 ₹ 36,360	3.9 7020.00	-	0 0	0 0	0 0
10 Nov	280.30	20.2 ₹ 36,360	3.9 7020.00	-	0 0	6 10,800	0 0
7 Nov	277.15	20.2 ₹ 36,360	3.9 7020.00	28.98	6 10,800	0 0	0 0
6 Nov	278.55	16.3 ₹ 29,340	0 0.00	-	0 0	0 0	0 0
4 Nov	283.25	16.3 ₹ 29,340	0 0.00	-	0 0	0 0	0 0
3 Nov	284.10	16.3 ₹ 29,340	0 0.00	-	0 0	0 0	0 0
31 Oct	282.70	16.3 ₹ 29,340	0 0.00	-	0 0	0 0	0 0
30 Oct	286.65	16.3 ₹ 29,340	0 0.00	-	0 0	0 0	0 0
29 Oct	291.05	16.3 ₹ 29,340	0 0.00	0.23	0 0	0 0	0 0

For Crompt Grea Con Elec Ltd - strike price 295 expiring on 30DEC2025

Delta for 295 PE is -0.79

Historical price for 295 PE is as follows

On 12 Dec CROMPTON was trading at 254.10. The strike last trading price was 43.1, which was 5.9 higher than the previous day. The implied volatity was 72.52, the open interest changed by -6 which decreased total open position to 46

On 11 Dec CROMPTON was trading at 251.50. The strike last trading price was 37.2, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52

On 10 Dec CROMPTON was trading at 249.90. The strike last trading price was 37.2, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52

On 9 Dec CROMPTON was trading at 253.15. The strike last trading price was 37.2, which was 10.55 higher 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 37.2, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52

On 5 Dec CROMPTON was trading at 260.10. The strike last trading price was 37.2, which was 10.55 higher 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 37.2, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec CROMPTON was trading at 255.85. The strike last trading price was 37.2, which was 10.55 higher than the previous day. The implied volatity was 40.33, the open interest changed by 0 which decreased total open position to 53

On 2 Dec CROMPTON was trading at 260.90. The strike last trading price was 26.65, which was 0.75 higher 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 26.65, which was 0.75 higher 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 26.65, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 27 Nov CROMPTON was trading at 266.65. The strike last trading price was 26.65, which was 0.75 higher than the previous day. The implied volatity was 25.07, the open interest changed by 3 which increased total open position to 53

On 26 Nov CROMPTON was trading at 268.35. The strike last trading price was 25.9, which was -5 lower than the previous day. The implied volatity was 29.49, the open interest changed by 1 which increased total open position to 49

On 25 Nov CROMPTON was trading at 265.05. The strike last trading price was 30.9, which was 2.6 higher than the previous day. The implied volatity was 38.10, the open interest changed by 1 which increased total open position to 48

On 24 Nov CROMPTON was trading at 265.40. The strike last trading price was 28.3, which was 3.2 higher than the previous day. The implied volatity was 27.16, the open interest changed by 0 which decreased total open position to 46

On 21 Nov CROMPTON was trading at 267.35. The strike last trading price was 25.1, which was 0.1 higher than the previous day. The implied volatity was 18.75, the open interest changed by 0 which decreased total open position to 45

On 20 Nov CROMPTON was trading at 270.00. The strike last trading price was 25, which was 3.15 higher than the previous day. The implied volatity was 27.90, the open interest changed by 12 which increased total open position to 39

On 19 Nov CROMPTON was trading at 274.30. The strike last trading price was 21.85, which was -0.15 lower than the previous day. The implied volatity was 29.86, the open interest changed by 3 which increased total open position to 25

On 18 Nov CROMPTON was trading at 273.10. The strike last trading price was 22, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 17 Nov CROMPTON was trading at 274.35. The strike last trading price was 22, which was 1.7 higher than the previous day. The implied volatity was 30.62, the open interest changed by 2 which increased total open position to 21

On 14 Nov CROMPTON was trading at 276.15. The strike last trading price was 20.3, which was 0.1 higher than the previous day. The implied volatity was 28.47, the open interest changed by 8 which increased total open position to 14

On 13 Nov CROMPTON was trading at 278.60. The strike last trading price was 20.2, which was 3.9 higher 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 20.2, which was 3.9 higher than the previous day. The implied volatity was -, 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 20.2, which was 3.9 higher 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 20.2, which was 3.9 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 7 Nov CROMPTON was trading at 277.15. The strike last trading price was 20.2, which was 3.9 higher than the previous day. The implied volatity was 28.98, 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 16.3, 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 16.3, 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 Nov CROMPTON was trading at 284.10. The strike last trading price was 16.3, 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 31 Oct CROMPTON was trading at 282.70. The strike last trading price was 16.3, 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 16.3, 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 16.3, which was 0 lower than the previous day. The implied volatity was 0.23, 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