CROMPTON
Crompt Grea Con Elec Ltd
Historical option data for CROMPTON
14 Nov 2024 04:11 PM IST
| CROMPTON 28NOV2024 410 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0.15
Theta: -0.23
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 371.05 | 1.75 | -3.70 | 40.58 | 851 | -58 | 274 | |||
| 13 Nov | 385.00 | 5.45 | -1.50 | 44.89 | 752 | 51 | 334 | |||
| 12 Nov | 390.40 | 6.95 | -1.15 | 43.72 | 597 | 97 | 289 | |||
| 11 Nov | 390.55 | 8.1 | -0.95 | 44.91 | 377 | 107 | 193 | |||
| 8 Nov | 398.60 | 9.05 | 2.40 | 35.09 | 184 | 22 | 84 | |||
| 7 Nov | 389.95 | 6.65 | -3.20 | 34.97 | 139 | -5 | 61 | |||
| 6 Nov | 402.45 | 9.85 | 3.80 | 31.34 | 190 | 15 | 64 | |||
| 5 Nov | 385.50 | 6.05 | 0.00 | 36.92 | 233 | 25 | 57 | |||
| 4 Nov | 384.75 | 6.05 | -3.25 | 36.35 | 58 | 24 | 33 | |||
| 1 Nov | 392.15 | 9.3 | 0.00 | 0.00 | 0 | 7 | 0 | |||
| 31 Oct | 391.00 | 9.3 | -0.35 | - | 33 | 7 | 9 | |||
| 30 Oct | 393.50 | 9.65 | 3.05 | - | 3 | 0 | 1 | |||
|
|
||||||||||
| 29 Oct | 391.55 | 6.6 | -65.80 | - | 1 | 0 | 0 | |||
| 28 Oct | 389.35 | 72.4 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 391.95 | 72.4 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 395.55 | 72.4 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 396.35 | 72.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 398.05 | 72.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 404.70 | 72.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 409.05 | 72.4 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 414.50 | 72.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 422.60 | 72.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 429.65 | 72.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 430.85 | 72.4 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 436.55 | 72.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 422.05 | 72.4 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 427.35 | 72.4 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 432.05 | 72.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 416.25 | 72.4 | 72.40 | - | 0 | 0 | 0 | |||
| 25 Sept | 441.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 439.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 445.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 446.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 450.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 448.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 452.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 447.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 451.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 459.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 459.30 | 0 | - | 0 | 0 | 0 | ||||
For Crompt Grea Con Elec Ltd - strike price 410 expiring on 28NOV2024
Delta for 410 CE is 0.12
Historical price for 410 CE is as follows
On 14 Nov CROMPTON was trading at 371.05. The strike last trading price was 1.75, which was -3.70 lower than the previous day. The implied volatity was 40.58, the open interest changed by -58 which decreased total open position to 274
On 13 Nov CROMPTON was trading at 385.00. The strike last trading price was 5.45, which was -1.50 lower than the previous day. The implied volatity was 44.89, the open interest changed by 51 which increased total open position to 334
On 12 Nov CROMPTON was trading at 390.40. The strike last trading price was 6.95, which was -1.15 lower than the previous day. The implied volatity was 43.72, the open interest changed by 97 which increased total open position to 289
On 11 Nov CROMPTON was trading at 390.55. The strike last trading price was 8.1, which was -0.95 lower than the previous day. The implied volatity was 44.91, the open interest changed by 107 which increased total open position to 193
On 8 Nov CROMPTON was trading at 398.60. The strike last trading price was 9.05, which was 2.40 higher than the previous day. The implied volatity was 35.09, the open interest changed by 22 which increased total open position to 84
On 7 Nov CROMPTON was trading at 389.95. The strike last trading price was 6.65, which was -3.20 lower than the previous day. The implied volatity was 34.97, the open interest changed by -5 which decreased total open position to 61
On 6 Nov CROMPTON was trading at 402.45. The strike last trading price was 9.85, which was 3.80 higher than the previous day. The implied volatity was 31.34, the open interest changed by 15 which increased total open position to 64
On 5 Nov CROMPTON was trading at 385.50. The strike last trading price was 6.05, which was 0.00 lower than the previous day. The implied volatity was 36.92, the open interest changed by 25 which increased total open position to 57
On 4 Nov CROMPTON was trading at 384.75. The strike last trading price was 6.05, which was -3.25 lower than the previous day. The implied volatity was 36.35, the open interest changed by 24 which increased total open position to 33
On 1 Nov CROMPTON was trading at 392.15. The strike last trading price was 9.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 31 Oct CROMPTON was trading at 391.00. The strike last trading price was 9.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct CROMPTON was trading at 393.50. The strike last trading price was 9.65, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct CROMPTON was trading at 391.55. The strike last trading price was 6.6, which was -65.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct CROMPTON was trading at 389.35. The strike last trading price was 72.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct CROMPTON was trading at 391.95. The strike last trading price was 72.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct CROMPTON was trading at 395.55. The strike last trading price was 72.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct CROMPTON was trading at 396.35. The strike last trading price was 72.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct CROMPTON was trading at 398.05. The strike last trading price was 72.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct CROMPTON was trading at 404.70. The strike last trading price was 72.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct CROMPTON was trading at 409.05. The strike last trading price was 72.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct CROMPTON was trading at 414.50. The strike last trading price was 72.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct CROMPTON was trading at 422.60. The strike last trading price was 72.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct CROMPTON was trading at 429.65. The strike last trading price was 72.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct CROMPTON was trading at 430.85. The strike last trading price was 72.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct CROMPTON was trading at 436.55. The strike last trading price was 72.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct CROMPTON was trading at 422.05. The strike last trading price was 72.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct CROMPTON was trading at 427.35. The strike last trading price was 72.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct CROMPTON was trading at 432.05. The strike last trading price was 72.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept CROMPTON was trading at 416.25. The strike last trading price was 72.4, which was 72.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept CROMPTON was trading at 441.55. 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 which decreased total open position to
On 24 Sept CROMPTON was trading at 439.25. 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 which decreased total open position to
On 23 Sept CROMPTON was trading at 445.75. 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 which decreased total open position to
On 20 Sept CROMPTON was trading at 446.80. 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 which decreased total open position to
On 19 Sept CROMPTON was trading at 450.00. 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 which decreased total open position to
On 18 Sept CROMPTON was trading at 448.85. 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 which decreased total open position to
On 17 Sept CROMPTON was trading at 452.75. 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 which decreased total open position to
On 16 Sept CROMPTON was trading at 447.90. 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 which decreased total open position to
On 13 Sept CROMPTON was trading at 451.75. 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 which decreased total open position to
On 12 Sept CROMPTON was trading at 459.00. 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 which decreased total open position to
On 11 Sept CROMPTON was trading at 459.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CROMPTON 28NOV2024 410 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.85
Vega: 0.17
Theta: -0.18
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 371.05 | 39.6 | 10.10 | 45.66 | 60 | 14 | 51 |
| 13 Nov | 385.00 | 29.5 | 6.65 | 45.02 | 6 | 3 | 36 |
| 12 Nov | 390.40 | 22.85 | -2.60 | 32.11 | 3 | 1 | 35 |
| 11 Nov | 390.55 | 25.45 | 0.85 | 43.14 | 30 | 17 | 33 |
| 8 Nov | 398.60 | 24.6 | 0.00 | 0.00 | 0 | 3 | 0 |
| 7 Nov | 389.95 | 24.6 | 7.95 | 38.78 | 4 | 1 | 14 |
| 6 Nov | 402.45 | 16.65 | -13.35 | 34.58 | 9 | 4 | 14 |
| 5 Nov | 385.50 | 30 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 384.75 | 30 | 5.30 | 39.85 | 1 | 0 | 10 |
| 1 Nov | 392.15 | 24.7 | 0.00 | 0.00 | 0 | 10 | 0 |
| 31 Oct | 391.00 | 24.7 | 8.55 | - | 11 | 10 | 10 |
| 30 Oct | 393.50 | 16.15 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 391.55 | 16.15 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 389.35 | 16.15 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 391.95 | 16.15 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 395.55 | 16.15 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 396.35 | 16.15 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 398.05 | 16.15 | 0.00 | - | 0 | -1 | 0 |
| 21 Oct | 404.70 | 16.15 | 7.90 | - | 1 | 0 | 1 |
| 18 Oct | 409.05 | 8.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 414.50 | 8.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 422.60 | 8.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 429.65 | 8.25 | -1.80 | - | 1 | 0 | 0 |
| 11 Oct | 430.85 | 10.05 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 436.55 | 10.05 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 422.05 | 10.05 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 427.35 | 10.05 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 432.05 | 10.05 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 416.25 | 10.05 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 441.55 | 10.05 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 439.25 | 10.05 | 10.05 | - | 0 | 0 | 0 |
| 23 Sept | 445.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 446.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 450.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 448.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 452.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 447.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 451.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 459.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 459.30 | 0 | - | 0 | 0 | 0 | |
For Crompt Grea Con Elec Ltd - strike price 410 expiring on 28NOV2024
Delta for 410 PE is -0.85
Historical price for 410 PE is as follows
On 14 Nov CROMPTON was trading at 371.05. The strike last trading price was 39.6, which was 10.10 higher than the previous day. The implied volatity was 45.66, the open interest changed by 14 which increased total open position to 51
On 13 Nov CROMPTON was trading at 385.00. The strike last trading price was 29.5, which was 6.65 higher than the previous day. The implied volatity was 45.02, the open interest changed by 3 which increased total open position to 36
On 12 Nov CROMPTON was trading at 390.40. The strike last trading price was 22.85, which was -2.60 lower than the previous day. The implied volatity was 32.11, the open interest changed by 1 which increased total open position to 35
On 11 Nov CROMPTON was trading at 390.55. The strike last trading price was 25.45, which was 0.85 higher than the previous day. The implied volatity was 43.14, the open interest changed by 17 which increased total open position to 33
On 8 Nov CROMPTON was trading at 398.60. The strike last trading price was 24.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 7 Nov CROMPTON was trading at 389.95. The strike last trading price was 24.6, which was 7.95 higher than the previous day. The implied volatity was 38.78, the open interest changed by 1 which increased total open position to 14
On 6 Nov CROMPTON was trading at 402.45. The strike last trading price was 16.65, which was -13.35 lower than the previous day. The implied volatity was 34.58, the open interest changed by 4 which increased total open position to 14
On 5 Nov CROMPTON was trading at 385.50. The strike last trading price was 30, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Nov CROMPTON was trading at 384.75. The strike last trading price was 30, which was 5.30 higher than the previous day. The implied volatity was 39.85, the open interest changed by 0 which decreased total open position to 10
On 1 Nov CROMPTON was trading at 392.15. The strike last trading price was 24.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 31 Oct CROMPTON was trading at 391.00. The strike last trading price was 24.7, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct CROMPTON was trading at 393.50. The strike last trading price was 16.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct CROMPTON was trading at 391.55. The strike last trading price was 16.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct CROMPTON was trading at 389.35. The strike last trading price was 16.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct CROMPTON was trading at 391.95. The strike last trading price was 16.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct CROMPTON was trading at 395.55. The strike last trading price was 16.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct CROMPTON was trading at 396.35. The strike last trading price was 16.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct CROMPTON was trading at 398.05. The strike last trading price was 16.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct CROMPTON was trading at 404.70. The strike last trading price was 16.15, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct CROMPTON was trading at 409.05. The strike last trading price was 8.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct CROMPTON was trading at 414.50. The strike last trading price was 8.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct CROMPTON was trading at 422.60. The strike last trading price was 8.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct CROMPTON was trading at 429.65. The strike last trading price was 8.25, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct CROMPTON was trading at 430.85. The strike last trading price was 10.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct CROMPTON was trading at 436.55. The strike last trading price was 10.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct CROMPTON was trading at 422.05. The strike last trading price was 10.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct CROMPTON was trading at 427.35. The strike last trading price was 10.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct CROMPTON was trading at 432.05. The strike last trading price was 10.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept CROMPTON was trading at 416.25. The strike last trading price was 10.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept CROMPTON was trading at 441.55. The strike last trading price was 10.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept CROMPTON was trading at 439.25. The strike last trading price was 10.05, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept CROMPTON was trading at 445.75. 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 which decreased total open position to
On 20 Sept CROMPTON was trading at 446.80. 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 which decreased total open position to
On 19 Sept CROMPTON was trading at 450.00. 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 which decreased total open position to
On 18 Sept CROMPTON was trading at 448.85. 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 which decreased total open position to
On 17 Sept CROMPTON was trading at 452.75. 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 which decreased total open position to
On 16 Sept CROMPTON was trading at 447.90. 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 which decreased total open position to
On 13 Sept CROMPTON was trading at 451.75. 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 which decreased total open position to
On 12 Sept CROMPTON was trading at 459.00. 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 which decreased total open position to
On 11 Sept CROMPTON was trading at 459.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
