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 315 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	254.10	0.05 ₹ 90	-0.1 -180.00	-	0 0	0 0	23 41,400
11 Dec	251.50	0.05 ₹ 90	-0.1 -180.00	38.73	6 10,800	-4 -7,200	23 41,400
10 Dec	249.90	0.15 ₹ 270	0 0.00	-	0 0	0 0	27 48,600
9 Dec	253.15	0.15 ₹ 270	0 0.00	-	0 0	0 0	0 0
8 Dec	252.70	0.15 ₹ 270	0 0.00	-	0 0	0 0	27 48,600
5 Dec	260.10	0.15 ₹ 270	0 0.00	33.16	5 9,000	0 0	28 50,400
4 Dec	258.90	0.15 ₹ 270	0 0.00	-	0 0	-23 -41,400	0 0
3 Dec	255.85	0.15 ₹ 270	0 0.00	33.45	25 45,000	-22 -39,600	29 52,200
2 Dec	260.90	0.15 ₹ 270	-0.05 -90.00	30.73	31 55,800	-7 -12,600	51 91,800
1 Dec	262.45	0.2 ₹ 360	-0.05 -90.00	-	0 0	-3 -5,400	0 0
28 Nov	265.35	0.2 ₹ 360	-0.05 -90.00	27.44	10 18,000	-3 -5,400	58 1,04,400
27 Nov	266.65	0.25 ₹ 450	-0.15 -270.00	27.23	1 1,800	0 0	61 1,09,800
26 Nov	268.35	0.4 ₹ 720	0 0.00	27.99	30 54,000	11 19,800	61 1,09,800
25 Nov	265.05	0.4 ₹ 720	-0.35 -630.00	29.66	10 18,000	-3 -5,400	49 88,200
24 Nov	265.40	0.75 ₹ 1,350	0.05 90.00	-	0 0	0 0	0 0
21 Nov	267.35	0.75 ₹ 1,350	0.05 90.00	30.40	4 7,200	0 0	52 93,600
20 Nov	270.00	0.7 ₹ 1,260	-0.35 -630.00	28.14	5 9,000	0 0	50 90,000
19 Nov	274.30	1.05 ₹ 1,890	-0.2 -360.00	27.40	78 1,40,400	23 41,400	50 90,000
18 Nov	273.10	1.25 ₹ 2,250	-0.1 -180.00	28.98	4 7,200	1 1,800	26 46,800
17 Nov	274.35	1.35 ₹ 2,430	-0.25 -450.00	28.32	5 9,000	-1 -1,800	22 39,600
14 Nov	276.15	1.6 ₹ 2,880	-0.9 -1620.00	27.55	10 18,000	3 5,400	20 36,000

13 Nov	278.60	2.5 ₹ 4,500	0.55 990.00	-	0 0	3 5,400	0 0
12 Nov	281.30	2.5 ₹ 4,500	0.55 990.00	27.59	4 7,200	1 1,800	15 27,000
11 Nov	279.10	1.95 ₹ 3,510	-1.1 -1980.00	26.15	2 3,600	0 0	15 27,000
10 Nov	280.30	3.05 ₹ 5,490	0.8 1440.00	29.71	7 12,600	0 0	16 28,800
7 Nov	277.15	2.25 ₹ 4,050	-1.25 -2250.00	27.57	10 18,000	4 7,200	17 30,600
6 Nov	278.55	3.55 ₹ 6,390	-0.8 -1440.00	31.93	30 54,000	8 14,400	15 27,000
4 Nov	283.25	4.35 ₹ 7,830	-0.8 -1440.00	-	0 0	6 10,800	0 0
3 Nov	284.10	4.35 ₹ 7,830	-0.8 -1440.00	28.87	9 16,200	5 9,000	6 10,800
31 Oct	282.70	5.15 ₹ 9,270	-2.4 -4320.00	-	1 1,800	0 0	0 0
30 Oct	286.65	7.55 ₹ 13,590	0 0.00	5.71	0 0	0 0	0 0
29 Oct	291.05	7.55 ₹ 13,590	0 0.00	4.59	0 0	0 0	0 0

For Crompt Grea Con Elec Ltd - strike price 315 expiring on 30DEC2025

Delta for 315 CE is -

Historical price for 315 CE is as follows

On 12 Dec CROMPTON was trading at 254.10. The strike last trading price was 0.05, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 11 Dec CROMPTON was trading at 251.50. The strike last trading price was 0.05, which was -0.1 lower than the previous day. The implied volatity was 38.73, the open interest changed by -4 which decreased total open position to 23

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 -, the open interest changed by 0 which decreased total open position to 27

On 9 Dec CROMPTON was trading at 253.15. 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 0

On 8 Dec CROMPTON was trading at 252.70. 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 27

On 5 Dec CROMPTON was trading at 260.10. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 33.16, the open interest changed by 0 which decreased total open position to 28

On 4 Dec CROMPTON was trading at 258.90. 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 -23 which decreased total open position to 0

On 3 Dec CROMPTON was trading at 255.85. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 33.45, the open interest changed by -22 which decreased total open position to 29

On 2 Dec CROMPTON was trading at 260.90. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 30.73, the open interest changed by -7 which decreased total open position to 51

On 1 Dec CROMPTON was trading at 262.45. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 28 Nov CROMPTON was trading at 265.35. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 27.44, the open interest changed by -3 which decreased total open position to 58

On 27 Nov CROMPTON was trading at 266.65. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 27.23, the open interest changed by 0 which decreased total open position to 61

On 26 Nov CROMPTON was trading at 268.35. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 27.99, the open interest changed by 11 which increased total open position to 61

On 25 Nov CROMPTON was trading at 265.05. The strike last trading price was 0.4, which was -0.35 lower than the previous day. The implied volatity was 29.66, the open interest changed by -3 which decreased total open position to 49

On 24 Nov CROMPTON was trading at 265.40. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov CROMPTON was trading at 267.35. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 30.40, the open interest changed by 0 which decreased total open position to 52

On 20 Nov CROMPTON was trading at 270.00. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 28.14, the open interest changed by 0 which decreased total open position to 50

On 19 Nov CROMPTON was trading at 274.30. The strike last trading price was 1.05, which was -0.2 lower than the previous day. The implied volatity was 27.40, the open interest changed by 23 which increased total open position to 50

On 18 Nov CROMPTON was trading at 273.10. The strike last trading price was 1.25, which was -0.1 lower than the previous day. The implied volatity was 28.98, the open interest changed by 1 which increased total open position to 26

On 17 Nov CROMPTON was trading at 274.35. The strike last trading price was 1.35, which was -0.25 lower than the previous day. The implied volatity was 28.32, the open interest changed by -1 which decreased total open position to 22

On 14 Nov CROMPTON was trading at 276.15. The strike last trading price was 1.6, which was -0.9 lower than the previous day. The implied volatity was 27.55, the open interest changed by 3 which increased total open position to 20

On 13 Nov CROMPTON was trading at 278.60. The strike last trading price was 2.5, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 12 Nov CROMPTON was trading at 281.30. The strike last trading price was 2.5, which was 0.55 higher than the previous day. The implied volatity was 27.59, the open interest changed by 1 which increased total open position to 15

On 11 Nov CROMPTON was trading at 279.10. The strike last trading price was 1.95, which was -1.1 lower than the previous day. The implied volatity was 26.15, the open interest changed by 0 which decreased total open position to 15

On 10 Nov CROMPTON was trading at 280.30. The strike last trading price was 3.05, which was 0.8 higher than the previous day. The implied volatity was 29.71, the open interest changed by 0 which decreased total open position to 16

On 7 Nov CROMPTON was trading at 277.15. The strike last trading price was 2.25, which was -1.25 lower than the previous day. The implied volatity was 27.57, the open interest changed by 4 which increased total open position to 17

On 6 Nov CROMPTON was trading at 278.55. The strike last trading price was 3.55, which was -0.8 lower than the previous day. The implied volatity was 31.93, the open interest changed by 8 which increased total open position to 15

On 4 Nov CROMPTON was trading at 283.25. The strike last trading price was 4.35, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 3 Nov CROMPTON was trading at 284.10. The strike last trading price was 4.35, which was -0.8 lower than the previous day. The implied volatity was 28.87, the open interest changed by 5 which increased total open position to 6

On 31 Oct CROMPTON was trading at 282.70. The strike last trading price was 5.15, which was -2.4 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 7.55, which was 0 lower than the previous day. The implied volatity was 5.71, 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 7.55, which was 0 lower than the previous day. The implied volatity was 4.59, the open interest changed by 0 which decreased total open position to 0

CROMPTON 30DEC2025 315 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	254.10	58.45 ₹ 1,05,210	-1.75 -3150.00	-	0 0	0 0	31 55,800
11 Dec	251.50	58.45 ₹ 1,05,210	-1.75 -3150.00	-	0 0	0 0	31 55,800
10 Dec	249.90	58.45 ₹ 1,05,210	-1.75 -3150.00	-	2 3,600	0 0	30 54,000
9 Dec	253.15	60.2 ₹ 1,08,360	5.75 10350.00	50.46	5 9,000	0 0	27 48,600
8 Dec	252.70	54.45 ₹ 98,010	8.4 15120.00	-	0 0	0 0	27 48,600
5 Dec	260.10	54.45 ₹ 98,010	8.4 15120.00	52.78	9 16,200	0 0	22 39,600
4 Dec	258.90	46.05 ₹ 82,890	-3.7 -6660.00	-	0 0	0 0	0 0
3 Dec	255.85	46.05 ₹ 82,890	-3.7 -6660.00	-	0 0	0 0	0 0
2 Dec	260.90	46.05 ₹ 82,890	-3.7 -6660.00	-	0 0	0 0	0 0
1 Dec	262.45	46.05 ₹ 82,890	-3.7 -6660.00	-	0 0	0 0	0 0
28 Nov	265.35	46.05 ₹ 82,890	-3.7 -6660.00	-	0 0	0 0	0 0
27 Nov	266.65	46.05 ₹ 82,890	-3.7 -6660.00	33.39	2 3,600	0 0	22 39,600
26 Nov	268.35	49.75 ₹ 89,550	1.75 3150.00	-	0 0	0 0	0 0
25 Nov	265.05	49.75 ₹ 89,550	1.75 3150.00	47.05	2 3,600	0 0	22 39,600
24 Nov	265.40	48 ₹ 86,400	2.95 5310.00	38.37	3 5,400	2 3,600	21 37,800
21 Nov	267.35	45 ₹ 81,000	1.75 3150.00	29.84	12 21,600	7 12,600	17 30,600
20 Nov	270.00	43.25 ₹ 77,850	4 7200.00	32.47	2 3,600	0 0	8 14,400
19 Nov	274.30	39.25 ₹ 70,650	9.2 16560.00	34.71	9 16,200	2 3,600	5 9,000
18 Nov	273.10	30.05 ₹ 54,090	1.1 1980.00	-	0 0	0 0	0 0
17 Nov	274.35	30.05 ₹ 54,090	1.1 1980.00	-	0 0	0 0	0 0
14 Nov	276.15	30.05 ₹ 54,090	1.1 1980.00	-	0 0	0 0	0 0
13 Nov	278.60	30.05 ₹ 54,090	1.1 1980.00	-	0 0	0 0	0 0
12 Nov	281.30	30.05 ₹ 54,090	1.1 1980.00	-	0 0	0 0	0 0
11 Nov	279.10	30.05 ₹ 54,090	1.1 1980.00	-	0 0	0 0	0 0
10 Nov	280.30	30.05 ₹ 54,090	1.1 1980.00	-	0 0	0 0	0 0
7 Nov	277.15	30.05 ₹ 54,090	1.1 1980.00	-	0 0	0 0	0 0
6 Nov	278.55	30.05 ₹ 54,090	1.1 1980.00	-	0 0	0 0	0 0
4 Nov	283.25	30.05 ₹ 54,090	1.1 1980.00	-	0 0	3 5,400	0 0
3 Nov	284.10	30.05 ₹ 54,090	1.1 1980.00	28.53	3 5,400	0 0	0 0
31 Oct	282.70	28.95 ₹ 52,110	0 0.00	-	0 0	0 0	0 0
30 Oct	286.65	28.95 ₹ 52,110	0 0.00	-	0 0	0 0	0 0
29 Oct	291.05	28.95 ₹ 52,110	0 0.00	-	0 0	0 0	0 0

For Crompt Grea Con Elec Ltd - strike price 315 expiring on 30DEC2025

Delta for 315 PE is -

Historical price for 315 PE is as follows

On 12 Dec CROMPTON was trading at 254.10. The strike last trading price was 58.45, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 11 Dec CROMPTON was trading at 251.50. The strike last trading price was 58.45, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 10 Dec CROMPTON was trading at 249.90. The strike last trading price was 58.45, which was -1.75 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 60.2, which was 5.75 higher than the previous day. The implied volatity was 50.46, the open interest changed by 0 which decreased total open position to 27

On 8 Dec CROMPTON was trading at 252.70. The strike last trading price was 54.45, which was 8.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 5 Dec CROMPTON was trading at 260.10. The strike last trading price was 54.45, which was 8.4 higher than the previous day. The implied volatity was 52.78, the open interest changed by 0 which decreased total open position to 22

On 4 Dec CROMPTON was trading at 258.90. The strike last trading price was 46.05, which was -3.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec CROMPTON was trading at 255.85. The strike last trading price was 46.05, which was -3.7 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 46.05, which was -3.7 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 46.05, which was -3.7 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 46.05, which was -3.7 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 46.05, which was -3.7 lower than the previous day. The implied volatity was 33.39, the open interest changed by 0 which decreased total open position to 22

On 26 Nov CROMPTON was trading at 268.35. The strike last trading price was 49.75, which was 1.75 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 49.75, which was 1.75 higher than the previous day. The implied volatity was 47.05, the open interest changed by 0 which decreased total open position to 22

On 24 Nov CROMPTON was trading at 265.40. The strike last trading price was 48, which was 2.95 higher than the previous day. The implied volatity was 38.37, the open interest changed by 2 which increased total open position to 21

On 21 Nov CROMPTON was trading at 267.35. The strike last trading price was 45, which was 1.75 higher than the previous day. The implied volatity was 29.84, the open interest changed by 7 which increased total open position to 17

On 20 Nov CROMPTON was trading at 270.00. The strike last trading price was 43.25, which was 4 higher than the previous day. The implied volatity was 32.47, the open interest changed by 0 which decreased total open position to 8

On 19 Nov CROMPTON was trading at 274.30. The strike last trading price was 39.25, which was 9.2 higher than the previous day. The implied volatity was 34.71, the open interest changed by 2 which increased total open position to 5

On 18 Nov CROMPTON was trading at 273.10. The strike last trading price was 30.05, which was 1.1 higher 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 30.05, which was 1.1 higher 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 30.05, which was 1.1 higher 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 30.05, which was 1.1 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 30.05, which was 1.1 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 30.05, which was 1.1 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 30.05, which was 1.1 higher 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 30.05, which was 1.1 higher 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 30.05, which was 1.1 higher 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 30.05, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 3 Nov CROMPTON was trading at 284.10. The strike last trading price was 30.05, which was 1.1 higher than the previous day. The implied volatity was 28.53, 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 28.95, 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 28.95, 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 28.95, 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