`
[--[65.84.65.76]--]
CROMPTON
Crompt Grea Con Elec Ltd

371.05 -13.95 (-3.62%)

Back to Option Chain


Historical option data for CROMPTON

14 Nov 2024 04:11 PM IST
CROMPTON 28NOV2024 425 CE
Delta: 0.06
Vega: 0.09
Theta: -0.13
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 371.05 0.75 -1.95 41.75 187 35 119
13 Nov 385.00 2.7 -0.65 44.80 99 -7 83
12 Nov 390.40 3.35 -0.95 42.50 157 17 91
11 Nov 390.55 4.3 -0.25 44.27 92 33 73
8 Nov 398.60 4.55 1.15 34.75 52 9 38
7 Nov 389.95 3.4 -1.65 35.50 70 -23 28
6 Nov 402.45 5.05 2.05 31.59 59 16 49
5 Nov 385.50 3 -0.75 36.50 105 26 33
4 Nov 384.75 3.75 -2.95 38.83 3 2 7
1 Nov 392.15 6.7 0.00 0.00 0 1 0
31 Oct 391.00 6.7 -9.55 - 4 0 4
30 Oct 393.50 16.25 0.00 - 0 0 0
29 Oct 391.55 16.25 0.00 - 0 0 0
28 Oct 389.35 16.25 0.00 - 0 0 0
25 Oct 391.95 16.25 0.00 - 0 0 0
24 Oct 395.55 16.25 0.00 - 0 0 0
23 Oct 396.35 16.25 0.00 - 0 0 0
22 Oct 398.05 16.25 0.00 - 0 0 0
21 Oct 404.70 16.25 0.00 - 0 0 0
18 Oct 409.05 16.25 0.00 - 0 0 0
17 Oct 414.50 16.25 0.00 - 0 1 0
16 Oct 422.60 16.25 -7.05 - 5 1 4
15 Oct 430.05 23.3 0.00 - 0 0 0
14 Oct 429.65 23.3 0.00 - 0 0 0
11 Oct 430.85 23.3 0.00 - 0 0 0
10 Oct 440.90 23.3 0.00 - 0 0 3
9 Oct 436.55 23.3 0.00 - 0 0 0
8 Oct 430.20 23.3 0.00 - 0 0 3
7 Oct 425.30 23.3 0.00 - 0 0 3
4 Oct 422.05 23.3 0.00 - 0 3 0
3 Oct 427.35 23.3 -1.50 - 3 2 2
1 Oct 432.05 24.8 - 0 0 0


For Crompt Grea Con Elec Ltd - strike price 425 expiring on 28NOV2024

Delta for 425 CE is 0.06

Historical price for 425 CE is as follows

On 14 Nov CROMPTON was trading at 371.05. The strike last trading price was 0.75, which was -1.95 lower than the previous day. The implied volatity was 41.75, the open interest changed by 35 which increased total open position to 119


On 13 Nov CROMPTON was trading at 385.00. The strike last trading price was 2.7, which was -0.65 lower than the previous day. The implied volatity was 44.80, the open interest changed by -7 which decreased total open position to 83


On 12 Nov CROMPTON was trading at 390.40. The strike last trading price was 3.35, which was -0.95 lower than the previous day. The implied volatity was 42.50, the open interest changed by 17 which increased total open position to 91


On 11 Nov CROMPTON was trading at 390.55. The strike last trading price was 4.3, which was -0.25 lower than the previous day. The implied volatity was 44.27, the open interest changed by 33 which increased total open position to 73


On 8 Nov CROMPTON was trading at 398.60. The strike last trading price was 4.55, which was 1.15 higher than the previous day. The implied volatity was 34.75, the open interest changed by 9 which increased total open position to 38


On 7 Nov CROMPTON was trading at 389.95. The strike last trading price was 3.4, which was -1.65 lower than the previous day. The implied volatity was 35.50, the open interest changed by -23 which decreased total open position to 28


On 6 Nov CROMPTON was trading at 402.45. The strike last trading price was 5.05, which was 2.05 higher than the previous day. The implied volatity was 31.59, the open interest changed by 16 which increased total open position to 49


On 5 Nov CROMPTON was trading at 385.50. The strike last trading price was 3, which was -0.75 lower than the previous day. The implied volatity was 36.50, the open interest changed by 26 which increased total open position to 33


On 4 Nov CROMPTON was trading at 384.75. The strike last trading price was 3.75, which was -2.95 lower than the previous day. The implied volatity was 38.83, the open interest changed by 2 which increased total open position to 7


On 1 Nov CROMPTON was trading at 392.15. The strike last trading price was 6.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 31 Oct CROMPTON was trading at 391.00. The strike last trading price was 6.7, which was -9.55 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 16.25, 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 29 Oct CROMPTON was trading at 391.55. The strike last trading price was 16.25, 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 28 Oct CROMPTON was trading at 389.35. The strike last trading price was 16.25, 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 25 Oct CROMPTON was trading at 391.95. The strike last trading price was 16.25, 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 24 Oct CROMPTON was trading at 395.55. The strike last trading price was 16.25, 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 23 Oct CROMPTON was trading at 396.35. The strike last trading price was 16.25, 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 22 Oct CROMPTON was trading at 398.05. The strike last trading price was 16.25, 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 21 Oct CROMPTON was trading at 404.70. The strike last trading price was 16.25, 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 18 Oct CROMPTON was trading at 409.05. The strike last trading price was 16.25, 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 16.25, 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 16.25, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct CROMPTON was trading at 430.05. The strike last trading price was 23.3, 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 23.3, 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 23.3, 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 10 Oct CROMPTON was trading at 440.90. The strike last trading price was 23.3, 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 23.3, 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 8 Oct CROMPTON was trading at 430.20. The strike last trading price was 23.3, 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 7 Oct CROMPTON was trading at 425.30. The strike last trading price was 23.3, 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 23.3, 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 23.3, which was -1.50 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 24.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


CROMPTON 28NOV2024 425 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 371.05 34.3 0.00 0.00 0 0 0
13 Nov 385.00 34.3 0.00 0.00 0 1 0
12 Nov 390.40 34.3 -2.70 22.09 1 0 9
11 Nov 390.55 37 8.10 43.75 5 0 9
8 Nov 398.60 28.9 2.00 34.99 3 2 8
7 Nov 389.95 26.9 0.00 0.00 0 1 0
6 Nov 402.45 26.9 0.25 35.76 2 1 6
5 Nov 385.50 26.65 0.00 0.00 0 0 0
4 Nov 384.75 26.65 0.00 0.00 0 0 0
1 Nov 392.15 26.65 0.00 0.00 0 0 0
31 Oct 391.00 26.65 0.00 - 0 0 0
30 Oct 393.50 26.65 0.00 - 0 0 0
29 Oct 391.55 26.65 0.00 - 0 0 0
28 Oct 389.35 26.65 0.00 - 0 0 0
25 Oct 391.95 26.65 0.00 - 0 0 0
24 Oct 395.55 26.65 0.00 - 0 0 0
23 Oct 396.35 26.65 0.00 - 0 0 0
22 Oct 398.05 26.65 2.55 - 1 0 5
21 Oct 404.70 24.1 11.85 - 1 0 5
18 Oct 409.05 12.25 0.00 - 0 0 0
17 Oct 414.50 12.25 0.00 - 0 0 0
16 Oct 422.60 12.25 0.00 - 0 0 0
15 Oct 430.05 12.25 0.00 - 0 0 0
14 Oct 429.65 12.25 0.00 - 0 4 0
11 Oct 430.85 12.25 -0.05 - 8 4 5
10 Oct 440.90 12.3 0.00 - 0 0 0
9 Oct 436.55 12.3 -1.90 - 2 1 2
8 Oct 430.20 14.2 0.00 - 0 0 0
7 Oct 425.30 14.2 0.00 - 0 0 0
4 Oct 422.05 14.2 0.00 - 0 1 0
3 Oct 427.35 14.2 -11.05 - 1 0 0
1 Oct 432.05 25.25 - 0 0 0


For Crompt Grea Con Elec Ltd - strike price 425 expiring on 28NOV2024

Delta for 425 PE is 0.00

Historical price for 425 PE is as follows

On 14 Nov CROMPTON was trading at 371.05. The strike last trading price was 34.3, 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 13 Nov CROMPTON was trading at 385.00. The strike last trading price was 34.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 12 Nov CROMPTON was trading at 390.40. The strike last trading price was 34.3, which was -2.70 lower than the previous day. The implied volatity was 22.09, the open interest changed by 0 which decreased total open position to 9


On 11 Nov CROMPTON was trading at 390.55. The strike last trading price was 37, which was 8.10 higher than the previous day. The implied volatity was 43.75, the open interest changed by 0 which decreased total open position to 9


On 8 Nov CROMPTON was trading at 398.60. The strike last trading price was 28.9, which was 2.00 higher than the previous day. The implied volatity was 34.99, the open interest changed by 2 which increased total open position to 8


On 7 Nov CROMPTON was trading at 389.95. The strike last trading price was 26.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 6 Nov CROMPTON was trading at 402.45. The strike last trading price was 26.9, which was 0.25 higher than the previous day. The implied volatity was 35.76, the open interest changed by 1 which increased total open position to 6


On 5 Nov CROMPTON was trading at 385.50. The strike last trading price was 26.65, 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 26.65, 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 1 Nov CROMPTON was trading at 392.15. The strike last trading price was 26.65, 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 31 Oct CROMPTON was trading at 391.00. The strike last trading price was 26.65, 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 Oct CROMPTON was trading at 393.50. The strike last trading price was 26.65, 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 26.65, 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 26.65, 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 26.65, 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 26.65, 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 26.65, 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 26.65, which was 2.55 higher 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 24.1, which was 11.85 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 12.25, 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 12.25, 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 12.25, 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 15 Oct CROMPTON was trading at 430.05. The strike last trading price was 12.25, 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 12.25, 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 11 Oct CROMPTON was trading at 430.85. The strike last trading price was 12.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct CROMPTON was trading at 440.90. The strike last trading price was 12.3, 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 12.3, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct CROMPTON was trading at 430.20. The strike last trading price was 14.2, 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 7 Oct CROMPTON was trading at 425.30. The strike last trading price was 14.2, 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 14.2, 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 14.2, which was -11.05 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 25.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to