CROMPTON
Crompt Grea Con Elec Ltd
Historical option data for CROMPTON
18 Oct 2024 02:02 PM IST
| CROMPTON 400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 409.75 | 17.15 | -2.30 | 63,000 | 25,200 | 1,83,600 | ||||
| 17 Oct | 414.50 | 19.45 | -6.10 | 12,600 | 9,000 | 1,58,400 | ||||
|
|
||||||||||
| 16 Oct | 422.60 | 25.55 | -3.80 | 5,400 | 0 | 1,51,200 | ||||
| 15 Oct | 430.05 | 29.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 429.65 | 29.35 | -7.05 | 5,400 | 0 | 1,51,200 | ||||
| 11 Oct | 430.85 | 36.4 | -8.20 | 14,400 | 0 | 1,51,200 | ||||
| 10 Oct | 440.90 | 44.6 | 3.30 | 9,000 | -1,800 | 1,51,200 | ||||
| 9 Oct | 436.55 | 41.3 | 4.80 | 9,000 | 0 | 1,53,000 | ||||
| 8 Oct | 430.20 | 36.5 | 4.50 | 5,400 | 0 | 1,56,600 | ||||
| 7 Oct | 425.30 | 32 | 2.00 | 36,000 | 7,200 | 1,56,600 | ||||
| 4 Oct | 422.05 | 30 | -6.00 | 10,800 | 0 | 1,51,200 | ||||
| 3 Oct | 427.35 | 36 | -4.00 | 30,600 | -10,800 | 1,51,200 | ||||
| 1 Oct | 432.05 | 40 | 12.70 | 32,400 | -1,800 | 1,62,000 | ||||
| 30 Sept | 416.25 | 27.3 | -5.15 | 43,200 | 5,400 | 1,63,800 | ||||
| 27 Sept | 422.80 | 32.45 | -1.05 | 2,26,800 | -7,200 | 1,62,000 | ||||
| 26 Sept | 419.25 | 33.5 | -14.25 | 3,78,000 | 1,58,400 | 1,67,400 | ||||
| 25 Sept | 441.55 | 47.75 | 4.75 | 3,600 | 1,800 | 7,200 | ||||
| 24 Sept | 439.25 | 43 | -9.00 | 3,600 | 0 | 3,600 | ||||
| 23 Sept | 445.75 | 52 | 0.00 | 0 | 1,800 | 0 | ||||
| 20 Sept | 446.80 | 52 | -18.00 | 1,800 | 0 | 1,800 | ||||
| 19 Sept | 450.00 | 70 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 448.85 | 70 | 70.00 | 0 | 0 | 0 | ||||
| 16 Aug | 440.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 428.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 436.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 431.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 434.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 433.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 435.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 416.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 428.50 | 0 | 0 | 0 | 0 | |||||
For Crompt Grea Con Elec Ltd - strike price 400 expiring on 31OCT2024
Delta for 400 CE is -
Historical price for 400 CE is as follows
On 18 Oct CROMPTON was trading at 409.75. The strike last trading price was 17.15, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 183600
On 17 Oct CROMPTON was trading at 414.50. The strike last trading price was 19.45, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 158400
On 16 Oct CROMPTON was trading at 422.60. The strike last trading price was 25.55, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 151200
On 15 Oct CROMPTON was trading at 430.05. The strike last trading price was 29.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Oct CROMPTON was trading at 429.65. The strike last trading price was 29.35, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 151200
On 11 Oct CROMPTON was trading at 430.85. The strike last trading price was 36.4, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 151200
On 10 Oct CROMPTON was trading at 440.90. The strike last trading price was 44.6, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 151200
On 9 Oct CROMPTON was trading at 436.55. The strike last trading price was 41.3, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 153000
On 8 Oct CROMPTON was trading at 430.20. The strike last trading price was 36.5, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 156600
On 7 Oct CROMPTON was trading at 425.30. The strike last trading price was 32, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 156600
On 4 Oct CROMPTON was trading at 422.05. The strike last trading price was 30, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 151200
On 3 Oct CROMPTON was trading at 427.35. The strike last trading price was 36, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 151200
On 1 Oct CROMPTON was trading at 432.05. The strike last trading price was 40, which was 12.70 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 162000
On 30 Sept CROMPTON was trading at 416.25. The strike last trading price was 27.3, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 163800
On 27 Sept CROMPTON was trading at 422.80. The strike last trading price was 32.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 162000
On 26 Sept CROMPTON was trading at 419.25. The strike last trading price was 33.5, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by 158400 which increased total open position to 167400
On 25 Sept CROMPTON was trading at 441.55. The strike last trading price was 47.75, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 7200
On 24 Sept CROMPTON was trading at 439.25. The strike last trading price was 43, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 23 Sept CROMPTON was trading at 445.75. The strike last trading price was 52, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 0
On 20 Sept CROMPTON was trading at 446.80. The strike last trading price was 52, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 19 Sept CROMPTON was trading at 450.00. The strike last trading price was 70, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept CROMPTON was trading at 448.85. The strike last trading price was 70, which was 70.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug CROMPTON was trading at 440.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug CROMPTON was trading at 428.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug CROMPTON was trading at 436.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug CROMPTON was trading at 431.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug CROMPTON was trading at 434.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug CROMPTON was trading at 433.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug CROMPTON was trading at 435.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug CROMPTON was trading at 416.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug CROMPTON was trading at 428.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| CROMPTON 400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 409.75 | 4.55 | 0.20 | 38,46,600 | -9,000 | 8,40,600 |
| 17 Oct | 414.50 | 4.35 | 2.65 | 18,68,400 | 2,62,800 | 8,49,600 |
| 16 Oct | 422.60 | 1.7 | 0.75 | 4,10,400 | 86,400 | 5,83,200 |
| 15 Oct | 430.05 | 0.95 | -0.10 | 1,56,600 | -5,400 | 4,98,600 |
| 14 Oct | 429.65 | 1.05 | -0.60 | 2,86,200 | 12,600 | 4,98,600 |
| 11 Oct | 430.85 | 1.65 | 0.55 | 5,49,000 | -43,200 | 4,87,800 |
| 10 Oct | 440.90 | 1.1 | -0.65 | 1,80,000 | -9,000 | 5,31,000 |
| 9 Oct | 436.55 | 1.75 | -0.95 | 4,39,200 | -72,000 | 5,41,800 |
| 8 Oct | 430.20 | 2.7 | -1.40 | 6,62,400 | -14,400 | 6,15,600 |
| 7 Oct | 425.30 | 4.1 | -0.75 | 10,80,000 | 5,400 | 6,30,000 |
| 4 Oct | 422.05 | 4.85 | 0.75 | 5,63,400 | -14,400 | 6,24,600 |
| 3 Oct | 427.35 | 4.1 | 0.90 | 11,59,200 | -18,000 | 6,40,800 |
| 1 Oct | 432.05 | 3.2 | -4.00 | 12,29,400 | 84,600 | 6,57,000 |
| 30 Sept | 416.25 | 7.2 | 1.00 | 7,12,800 | 14,400 | 5,68,800 |
| 27 Sept | 422.80 | 6.2 | -2.30 | 9,19,800 | -1,53,000 | 5,56,200 |
| 26 Sept | 419.25 | 8.5 | 4.65 | 49,21,200 | -64,800 | 7,02,000 |
| 25 Sept | 441.55 | 3.85 | 0.80 | 23,14,800 | 5,97,600 | 7,61,400 |
| 24 Sept | 439.25 | 3.05 | 0.85 | 1,71,000 | 70,200 | 1,63,800 |
| 23 Sept | 445.75 | 2.2 | -0.25 | 25,200 | 14,400 | 95,400 |
| 20 Sept | 446.80 | 2.45 | -2.05 | 1,00,800 | 73,800 | 82,800 |
| 19 Sept | 450.00 | 4.5 | 1.55 | 5,400 | 1,800 | 5,400 |
| 18 Sept | 448.85 | 2.95 | -8.85 | 5,400 | 1,800 | 3,600 |
| 16 Aug | 440.30 | 11.8 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 428.55 | 11.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 436.25 | 11.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 431.50 | 11.8 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 434.95 | 11.8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 433.55 | 11.8 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 435.00 | 11.8 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 416.50 | 11.8 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 428.50 | 11.8 | 0 | 0 | 0 | |
For Crompt Grea Con Elec Ltd - strike price 400 expiring on 31OCT2024
Delta for 400 PE is -
Historical price for 400 PE is as follows
On 18 Oct CROMPTON was trading at 409.75. The strike last trading price was 4.55, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 840600
On 17 Oct CROMPTON was trading at 414.50. The strike last trading price was 4.35, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 262800 which increased total open position to 849600
On 16 Oct CROMPTON was trading at 422.60. The strike last trading price was 1.7, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 86400 which increased total open position to 583200
On 15 Oct CROMPTON was trading at 430.05. The strike last trading price was 0.95, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 498600
On 14 Oct CROMPTON was trading at 429.65. The strike last trading price was 1.05, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 498600
On 11 Oct CROMPTON was trading at 430.85. The strike last trading price was 1.65, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -43200 which decreased total open position to 487800
On 10 Oct CROMPTON was trading at 440.90. The strike last trading price was 1.1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 531000
On 9 Oct CROMPTON was trading at 436.55. The strike last trading price was 1.75, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -72000 which decreased total open position to 541800
On 8 Oct CROMPTON was trading at 430.20. The strike last trading price was 2.7, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 615600
On 7 Oct CROMPTON was trading at 425.30. The strike last trading price was 4.1, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 630000
On 4 Oct CROMPTON was trading at 422.05. The strike last trading price was 4.85, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 624600
On 3 Oct CROMPTON was trading at 427.35. The strike last trading price was 4.1, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 640800
On 1 Oct CROMPTON was trading at 432.05. The strike last trading price was 3.2, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 84600 which increased total open position to 657000
On 30 Sept CROMPTON was trading at 416.25. The strike last trading price was 7.2, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 568800
On 27 Sept CROMPTON was trading at 422.80. The strike last trading price was 6.2, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -153000 which decreased total open position to 556200
On 26 Sept CROMPTON was trading at 419.25. The strike last trading price was 8.5, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by -64800 which decreased total open position to 702000
On 25 Sept CROMPTON was trading at 441.55. The strike last trading price was 3.85, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 597600 which increased total open position to 761400
On 24 Sept CROMPTON was trading at 439.25. The strike last trading price was 3.05, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 70200 which increased total open position to 163800
On 23 Sept CROMPTON was trading at 445.75. The strike last trading price was 2.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 95400
On 20 Sept CROMPTON was trading at 446.80. The strike last trading price was 2.45, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 73800 which increased total open position to 82800
On 19 Sept CROMPTON was trading at 450.00. The strike last trading price was 4.5, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 5400
On 18 Sept CROMPTON was trading at 448.85. The strike last trading price was 2.95, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 3600
On 16 Aug CROMPTON was trading at 440.30. The strike last trading price was 11.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug CROMPTON was trading at 428.55. The strike last trading price was 11.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug CROMPTON was trading at 436.25. The strike last trading price was 11.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug CROMPTON was trading at 431.50. The strike last trading price was 11.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug CROMPTON was trading at 434.95. The strike last trading price was 11.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug CROMPTON was trading at 433.55. The strike last trading price was 11.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug CROMPTON was trading at 435.00. The strike last trading price was 11.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug CROMPTON was trading at 416.50. The strike last trading price was 11.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug CROMPTON was trading at 428.50. The strike last trading price was 11.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
