CROMPTON
Crompt Grea Con Elec Ltd
Historical option data for CROMPTON
18 Oct 2024 02:02 PM IST
| CROMPTON 425 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 409.75 | 4.75 | -1.45 | 7,92,000 | 1,29,600 | 4,80,600 | ||||
| 17 Oct | 414.50 | 6.2 | -2.55 | 10,18,800 | 1,44,000 | 3,52,800 | ||||
| 16 Oct | 422.60 | 8.75 | -4.50 | 5,54,400 | 37,800 | 2,08,800 | ||||
| 15 Oct | 430.05 | 13.25 | 0.05 | 1,11,600 | -10,800 | 1,71,000 | ||||
| 14 Oct | 429.65 | 13.2 | -1.95 | 75,600 | -5,400 | 1,76,400 | ||||
| 11 Oct | 430.85 | 15.15 | -7.85 | 37,800 | 1,800 | 1,81,800 | ||||
| 10 Oct | 440.90 | 23 | 1.40 | 12,600 | 0 | 1,80,000 | ||||
| 9 Oct | 436.55 | 21.6 | 3.95 | 37,800 | -3,600 | 1,81,800 | ||||
| 8 Oct | 430.20 | 17.65 | 1.85 | 1,00,800 | -23,400 | 1,90,800 | ||||
| 7 Oct | 425.30 | 15.8 | 1.50 | 95,400 | 18,000 | 2,16,000 | ||||
| 4 Oct | 422.05 | 14.3 | -3.30 | 63,000 | -7,200 | 1,98,000 | ||||
|
|
||||||||||
| 3 Oct | 427.35 | 17.6 | -4.40 | 1,63,800 | -21,600 | 2,03,400 | ||||
| 1 Oct | 432.05 | 22 | 8.25 | 6,26,400 | -75,600 | 2,25,000 | ||||
| 30 Sept | 416.25 | 13.75 | -2.95 | 2,97,000 | 75,600 | 3,02,400 | ||||
| 27 Sept | 422.80 | 16.7 | -0.05 | 8,29,800 | 72,000 | 2,26,800 | ||||
| 26 Sept | 419.25 | 16.75 | -38.90 | 5,07,600 | 1,56,600 | 1,56,600 | ||||
| 25 Sept | 441.55 | 55.65 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 439.25 | 55.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 445.75 | 55.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 446.80 | 55.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 450.00 | 55.65 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 448.85 | 55.65 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 452.75 | 55.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 459.30 | 55.65 | 0 | 0 | 0 | |||||
For Crompt Grea Con Elec Ltd - strike price 425 expiring on 31OCT2024
Delta for 425 CE is -
Historical price for 425 CE is as follows
On 18 Oct CROMPTON was trading at 409.75. The strike last trading price was 4.75, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 129600 which increased total open position to 480600
On 17 Oct CROMPTON was trading at 414.50. The strike last trading price was 6.2, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 144000 which increased total open position to 352800
On 16 Oct CROMPTON was trading at 422.60. The strike last trading price was 8.75, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 208800
On 15 Oct CROMPTON was trading at 430.05. The strike last trading price was 13.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 171000
On 14 Oct CROMPTON was trading at 429.65. The strike last trading price was 13.2, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 176400
On 11 Oct CROMPTON was trading at 430.85. The strike last trading price was 15.15, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 181800
On 10 Oct CROMPTON was trading at 440.90. The strike last trading price was 23, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 180000
On 9 Oct CROMPTON was trading at 436.55. The strike last trading price was 21.6, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 181800
On 8 Oct CROMPTON was trading at 430.20. The strike last trading price was 17.65, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -23400 which decreased total open position to 190800
On 7 Oct CROMPTON was trading at 425.30. The strike last trading price was 15.8, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 216000
On 4 Oct CROMPTON was trading at 422.05. The strike last trading price was 14.3, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 198000
On 3 Oct CROMPTON was trading at 427.35. The strike last trading price was 17.6, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by -21600 which decreased total open position to 203400
On 1 Oct CROMPTON was trading at 432.05. The strike last trading price was 22, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by -75600 which decreased total open position to 225000
On 30 Sept CROMPTON was trading at 416.25. The strike last trading price was 13.75, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 75600 which increased total open position to 302400
On 27 Sept CROMPTON was trading at 422.80. The strike last trading price was 16.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 226800
On 26 Sept CROMPTON was trading at 419.25. The strike last trading price was 16.75, which was -38.90 lower than the previous day. The implied volatity was -, the open interest changed by 156600 which increased total open position to 156600
On 25 Sept CROMPTON was trading at 441.55. The strike last trading price was 55.65, 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 24 Sept CROMPTON was trading at 439.25. The strike last trading price was 55.65, 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 23 Sept CROMPTON was trading at 445.75. The strike last trading price was 55.65, 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 20 Sept CROMPTON was trading at 446.80. The strike last trading price was 55.65, 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 19 Sept CROMPTON was trading at 450.00. The strike last trading price was 55.65, 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 55.65, 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 17 Sept CROMPTON was trading at 452.75. The strike last trading price was 55.65, 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 11 Sept CROMPTON was trading at 459.30. The strike last trading price was 55.65, 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 425 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 409.75 | 17.35 | 1.55 | 55,800 | 1,800 | 2,43,000 |
| 17 Oct | 414.50 | 15.8 | 5.60 | 1,78,200 | -25,200 | 2,43,000 |
| 16 Oct | 422.60 | 10.2 | 4.20 | 5,32,800 | 52,200 | 2,68,200 |
| 15 Oct | 430.05 | 6 | -0.35 | 97,200 | -9,000 | 2,17,800 |
| 14 Oct | 429.65 | 6.35 | -1.00 | 3,79,800 | 5,400 | 2,26,800 |
| 11 Oct | 430.85 | 7.35 | 2.90 | 7,70,400 | 75,600 | 2,23,200 |
| 10 Oct | 440.90 | 4.45 | -2.40 | 79,200 | -5,400 | 1,44,000 |
| 9 Oct | 436.55 | 6.85 | -2.35 | 72,000 | -16,200 | 1,49,400 |
| 8 Oct | 430.20 | 9.2 | -3.20 | 86,400 | 0 | 1,65,600 |
| 7 Oct | 425.30 | 12.4 | -1.60 | 2,03,400 | 46,800 | 1,67,400 |
| 4 Oct | 422.05 | 14 | 1.80 | 72,000 | -3,600 | 1,22,400 |
| 3 Oct | 427.35 | 12.2 | 2.00 | 1,42,200 | 10,800 | 1,27,800 |
| 1 Oct | 432.05 | 10.2 | -7.75 | 1,94,400 | 16,200 | 1,18,800 |
| 30 Sept | 416.25 | 17.95 | 2.40 | 93,600 | 9,000 | 1,00,800 |
| 27 Sept | 422.80 | 15.55 | -2.25 | 1,69,200 | 43,200 | 91,800 |
| 26 Sept | 419.25 | 17.8 | 8.30 | 3,96,000 | 46,800 | 48,600 |
| 25 Sept | 441.55 | 9.5 | 0.00 | 0 | 1,800 | 0 |
| 24 Sept | 439.25 | 9.5 | -0.85 | 1,800 | 0 | 0 |
| 23 Sept | 445.75 | 10.35 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 446.80 | 10.35 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 450.00 | 10.35 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 448.85 | 10.35 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 452.75 | 10.35 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 459.30 | 10.35 | 0 | 0 | 0 | |
For Crompt Grea Con Elec Ltd - strike price 425 expiring on 31OCT2024
Delta for 425 PE is -
Historical price for 425 PE is as follows
On 18 Oct CROMPTON was trading at 409.75. The strike last trading price was 17.35, 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 243000
On 17 Oct CROMPTON was trading at 414.50. The strike last trading price was 15.8, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by -25200 which decreased total open position to 243000
On 16 Oct CROMPTON was trading at 422.60. The strike last trading price was 10.2, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 52200 which increased total open position to 268200
On 15 Oct CROMPTON was trading at 430.05. The strike last trading price was 6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 217800
On 14 Oct CROMPTON was trading at 429.65. The strike last trading price was 6.35, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 226800
On 11 Oct CROMPTON was trading at 430.85. The strike last trading price was 7.35, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 75600 which increased total open position to 223200
On 10 Oct CROMPTON was trading at 440.90. The strike last trading price was 4.45, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 144000
On 9 Oct CROMPTON was trading at 436.55. The strike last trading price was 6.85, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -16200 which decreased total open position to 149400
On 8 Oct CROMPTON was trading at 430.20. The strike last trading price was 9.2, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 165600
On 7 Oct CROMPTON was trading at 425.30. The strike last trading price was 12.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 167400
On 4 Oct CROMPTON was trading at 422.05. The strike last trading price was 14, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 122400
On 3 Oct CROMPTON was trading at 427.35. The strike last trading price was 12.2, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 127800
On 1 Oct CROMPTON was trading at 432.05. The strike last trading price was 10.2, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 118800
On 30 Sept CROMPTON was trading at 416.25. The strike last trading price was 17.95, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 100800
On 27 Sept CROMPTON was trading at 422.80. The strike last trading price was 15.55, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 91800
On 26 Sept CROMPTON was trading at 419.25. The strike last trading price was 17.8, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 48600
On 25 Sept CROMPTON was trading at 441.55. The strike last trading price was 9.5, 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 24 Sept CROMPTON was trading at 439.25. The strike last trading price was 9.5, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Sept CROMPTON was trading at 445.75. The strike last trading price was 10.35, 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 20 Sept CROMPTON was trading at 446.80. The strike last trading price was 10.35, 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 19 Sept CROMPTON was trading at 450.00. The strike last trading price was 10.35, 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 18 Sept CROMPTON was trading at 448.85. The strike last trading price was 10.35, 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 17 Sept CROMPTON was trading at 452.75. The strike last trading price was 10.35, 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 11 Sept CROMPTON was trading at 459.30. The strike last trading price was 10.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
