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 305 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	254.10	0.15 ₹ 270	0 0.00	-	0 0	0 0	39 70,200
11 Dec	251.50	0.15 ₹ 270	0 0.00	39.10	1 1,800	0 0	40 72,000
10 Dec	249.90	0.15 ₹ 270	0 0.00	39.04	2 3,600	0 0	42 75,600
9 Dec	253.15	0.15 ₹ 270	-0.1 -180.00	-	0 0	-8 -14,400	0 0
8 Dec	252.70	0.15 ₹ 270	-0.1 -180.00	35.39	34 61,200	-3 -5,400	47 84,600
5 Dec	260.10	0.25 ₹ 450	0 0.00	30.56	3 5,400	1 1,800	50 90,000
4 Dec	258.90	0.25 ₹ 450	0.05 90.00	31.22	31 55,800	11 19,800	48 86,400
3 Dec	255.85	0.2 ₹ 360	-0.05 -90.00	30.00	3 5,400	-1 -1,800	37 66,600
2 Dec	260.90	0.25 ₹ 450	0 0.00	28.33	2 3,600	0 0	39 70,200
1 Dec	262.45	0.25 ₹ 450	-0.05 -90.00	26.63	5 9,000	0 0	39 70,200

28 Nov	265.35	0.3 ₹ 540	-0.2 -360.00	24.77	1 1,800	0 0	39 70,200
27 Nov	266.65	0.45 ₹ 810	-0.2 -360.00	25.20	6 10,800	1 1,800	39 70,200
26 Nov	268.35	0.65 ₹ 1,170	0.05 90.00	25.58	28 50,400	3 5,400	38 68,400
25 Nov	265.05	0.6 ₹ 1,080	-0.5 -900.00	27.03	19 34,200	10 18,000	33 59,400
24 Nov	265.40	1.1 ₹ 1,980	-0.4 -720.00	30.47	1 1,800	0 0	24 43,200
21 Nov	267.35	1.5 ₹ 2,700	-0.7 -1260.00	-	0 0	23 41,400	0 0
20 Nov	270.00	1.5 ₹ 2,700	-0.7 -1260.00	28.31	35 63,000	23 41,400	24 43,200
19 Nov	274.30	2.2 ₹ 3,960	-8.5 -15300.00	27.85	1 1,800	0 0	0 0
18 Nov	273.10	10.7 ₹ 19,260	0 0.00	8.18	0 0	0 0	0 0
17 Nov	274.35	10.7 ₹ 19,260	0 0.00	7.70	0 0	0 0	0 0
14 Nov	276.15	10.7 ₹ 19,260	0 0.00	7.11	0 0	0 0	0 0
13 Nov	278.60	10.7 ₹ 19,260	0 0.00	6.53	0 0	0 0	0 0
12 Nov	281.30	10.7 ₹ 19,260	0 0.00	5.47	0 0	0 0	0 0
11 Nov	279.10	10.7 ₹ 19,260	0 0.00	5.85	0 0	0 0	0 0
10 Nov	280.30	10.7 ₹ 19,260	0 0.00	5.63	0 0	0 0	0 0
7 Nov	277.15	10.7 ₹ 19,260	0 0.00	6.16	0 0	0 0	0 0
6 Nov	278.55	10.7 ₹ 19,260	0 0.00	6.07	0 0	0 0	0 0
4 Nov	283.25	10.7 ₹ 19,260	0 0.00	4.50	0 0	0 0	0 0
3 Nov	284.10	10.7 ₹ 19,260	0 0.00	4.16	0 0	0 0	0 0
31 Oct	282.70	10.7 ₹ 19,260	0 0.00	-	0 0	0 0	0 0
30 Oct	286.65	10.7 ₹ 19,260	0 0.00	3.48	0 0	0 0	0 0
29 Oct	291.05	10.7 ₹ 19,260	0 0.00	2.30	0 0	0 0	0 0

For Crompt Grea Con Elec Ltd - strike price 305 expiring on 30DEC2025

Delta for 305 CE is -

Historical price for 305 CE is as follows

On 12 Dec CROMPTON was trading at 254.10. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39

On 11 Dec CROMPTON was trading at 251.50. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 39.10, the open interest changed by 0 which decreased total open position to 40

On 10 Dec CROMPTON was trading at 249.90. The strike last trading price was 0.15, 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 42

On 9 Dec CROMPTON was trading at 253.15. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 0

On 8 Dec CROMPTON was trading at 252.70. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 35.39, the open interest changed by -3 which decreased total open position to 47

On 5 Dec CROMPTON was trading at 260.10. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 30.56, the open interest changed by 1 which increased total open position to 50

On 4 Dec CROMPTON was trading at 258.90. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 31.22, the open interest changed by 11 which increased total open position to 48

On 3 Dec CROMPTON was trading at 255.85. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 30.00, the open interest changed by -1 which decreased total open position to 37

On 2 Dec CROMPTON was trading at 260.90. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 28.33, the open interest changed by 0 which decreased total open position to 39

On 1 Dec CROMPTON was trading at 262.45. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 26.63, the open interest changed by 0 which decreased total open position to 39

On 28 Nov CROMPTON was trading at 265.35. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was 24.77, the open interest changed by 0 which decreased total open position to 39

On 27 Nov CROMPTON was trading at 266.65. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was 25.20, the open interest changed by 1 which increased total open position to 39

On 26 Nov CROMPTON was trading at 268.35. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 25.58, the open interest changed by 3 which increased total open position to 38

On 25 Nov CROMPTON was trading at 265.05. The strike last trading price was 0.6, which was -0.5 lower than the previous day. The implied volatity was 27.03, the open interest changed by 10 which increased total open position to 33

On 24 Nov CROMPTON was trading at 265.40. The strike last trading price was 1.1, which was -0.4 lower than the previous day. The implied volatity was 30.47, the open interest changed by 0 which decreased total open position to 24

On 21 Nov CROMPTON was trading at 267.35. The strike last trading price was 1.5, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 0

On 20 Nov CROMPTON was trading at 270.00. The strike last trading price was 1.5, which was -0.7 lower than the previous day. The implied volatity was 28.31, the open interest changed by 23 which increased total open position to 24

On 19 Nov CROMPTON was trading at 274.30. The strike last trading price was 2.2, which was -8.5 lower than the previous day. The implied volatity was 27.85, 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 10.7, which was 0 lower than the previous day. The implied volatity was 8.18, 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 10.7, which was 0 lower than the previous day. The implied volatity was 7.70, 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 10.7, which was 0 lower than the previous day. The implied volatity was 7.11, 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 10.7, which was 0 lower than the previous day. The implied volatity was 6.53, 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 10.7, which was 0 lower than the previous day. The implied volatity was 5.47, 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 10.7, which was 0 lower than the previous day. The implied volatity was 5.85, 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 10.7, which was 0 lower than the previous day. The implied volatity was 5.63, 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 10.7, which was 0 lower than the previous day. The implied volatity was 6.16, 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 10.7, which was 0 lower than the previous day. The implied volatity was 6.07, 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 10.7, which was 0 lower than the previous day. The implied volatity was 4.50, 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 10.7, which was 0 lower than the previous day. The implied volatity was 4.16, 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 10.7, 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 10.7, which was 0 lower than the previous day. The implied volatity was 3.48, 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 10.7, which was 0 lower than the previous day. The implied volatity was 2.30, the open interest changed by 0 which decreased total open position to 0

CROMPTON 30DEC2025 305 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	254.10	49.9 ₹ 89,820	6.2 11160.00	-	0 0	0 0	14 25,200
11 Dec	251.50	49.9 ₹ 89,820	6.2 11160.00	-	0 0	0 0	14 25,200
10 Dec	249.90	49.9 ₹ 89,820	6.2 11160.00	-	0 0	0 0	14 25,200
9 Dec	253.15	49.9 ₹ 89,820	6.2 11160.00	-	0 0	0 0	0 0
8 Dec	252.70	49.9 ₹ 89,820	6.2 11160.00	-	3 5,400	0 0	14 25,200
5 Dec	260.10	43.7 ₹ 78,660	7.8 14040.00	40.22	5 9,000	0 0	14 25,200
4 Dec	258.90	35.9 ₹ 64,620	3.3 5940.00	-	0 0	0 0	0 0
3 Dec	255.85	35.9 ₹ 64,620	3.3 5940.00	-	0 0	0 0	0 0
2 Dec	260.90	35.9 ₹ 64,620	3.3 5940.00	-	0 0	0 0	0 0
1 Dec	262.45	35.9 ₹ 64,620	3.3 5940.00	-	0 0	0 0	0 0
28 Nov	265.35	35.9 ₹ 64,620	3.3 5940.00	-	0 0	0 0	0 0
27 Nov	266.65	35.9 ₹ 64,620	3.3 5940.00	-	0 0	0 0	0 0
26 Nov	268.35	35.9 ₹ 64,620	3.3 5940.00	-	0 0	0 0	0 0
25 Nov	265.05	35.9 ₹ 64,620	3.3 5940.00	-	0 0	0 0	0 0
24 Nov	265.40	35.9 ₹ 64,620	3.3 5940.00	-	0 0	1 1,800	0 0
21 Nov	267.35	35.9 ₹ 64,620	3.3 5940.00	30.22	1 1,800	0 0	13 23,400
20 Nov	270.00	32.6 ₹ 58,680	10.4 18720.00	21.77	13 23,400	12 21,600	12 21,600
19 Nov	274.30	22.2 ₹ 39,960	0 0.00	-	0 0	0 0	0 0
18 Nov	273.10	22.2 ₹ 39,960	0 0.00	-	0 0	0 0	0 0
17 Nov	274.35	22.2 ₹ 39,960	0 0.00	-	0 0	0 0	0 0
14 Nov	276.15	22.2 ₹ 39,960	0 0.00	-	0 0	0 0	0 0
13 Nov	278.60	22.2 ₹ 39,960	0 0.00	-	0 0	0 0	0 0
12 Nov	281.30	22.2 ₹ 39,960	0 0.00	-	0 0	0 0	0 0
11 Nov	279.10	22.2 ₹ 39,960	0 0.00	-	0 0	0 0	0 0
10 Nov	280.30	22.2 ₹ 39,960	0 0.00	-	0 0	0 0	0 0
7 Nov	277.15	22.2 ₹ 39,960	0 0.00	-	0 0	0 0	0 0
6 Nov	278.55	22.2 ₹ 39,960	0 0.00	-	0 0	0 0	0 0
4 Nov	283.25	22.2 ₹ 39,960	0 0.00	-	0 0	0 0	0 0
3 Nov	284.10	22.2 ₹ 39,960	0 0.00	-	0 0	0 0	0 0
31 Oct	282.70	22.2 ₹ 39,960	0 0.00	-	0 0	0 0	0 0
30 Oct	286.65	22.2 ₹ 39,960	0 0.00	-	0 0	0 0	0 0
29 Oct	291.05	22.2 ₹ 39,960	0 0.00	-	0 0	0 0	0 0

For Crompt Grea Con Elec Ltd - strike price 305 expiring on 30DEC2025

Delta for 305 PE is -

Historical price for 305 PE is as follows

On 12 Dec CROMPTON was trading at 254.10. The strike last trading price was 49.9, which was 6.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 11 Dec CROMPTON was trading at 251.50. The strike last trading price was 49.9, which was 6.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 10 Dec CROMPTON was trading at 249.90. The strike last trading price was 49.9, which was 6.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 9 Dec CROMPTON was trading at 253.15. The strike last trading price was 49.9, which was 6.2 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 49.9, which was 6.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 5 Dec CROMPTON was trading at 260.10. The strike last trading price was 43.7, which was 7.8 higher than the previous day. The implied volatity was 40.22, the open interest changed by 0 which decreased total open position to 14

On 4 Dec CROMPTON was trading at 258.90. The strike last trading price was 35.9, which was 3.3 higher 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 35.9, which was 3.3 higher 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 35.9, which was 3.3 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 35.9, which was 3.3 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 35.9, which was 3.3 higher 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 35.9, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov CROMPTON was trading at 268.35. The strike last trading price was 35.9, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov CROMPTON was trading at 265.05. The strike last trading price was 35.9, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov CROMPTON was trading at 265.40. The strike last trading price was 35.9, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov CROMPTON was trading at 267.35. The strike last trading price was 35.9, which was 3.3 higher than the previous day. The implied volatity was 30.22, the open interest changed by 0 which decreased total open position to 13

On 20 Nov CROMPTON was trading at 270.00. The strike last trading price was 32.6, which was 10.4 higher than the previous day. The implied volatity was 21.77, the open interest changed by 12 which increased total open position to 12

On 19 Nov CROMPTON was trading at 274.30. The strike last trading price was 22.2, 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 22.2, 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 22.2, 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 22.2, 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 22.2, 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 22.2, 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 11 Nov CROMPTON was trading at 279.10. The strike last trading price was 22.2, 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 22.2, 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 22.2, 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 22.2, 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 22.2, 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 22.2, 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 22.2, 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 22.2, 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 22.2, 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

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