CROMPTON
Crompt Grea Con Elec Ltd
Historical option data for CROMPTON
18 Oct 2024 02:02 PM IST
| CROMPTON 435 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 409.75 | 2.65 | -1.05 | 2,98,800 | 34,200 | 2,75,400 | ||||
| 17 Oct | 414.50 | 3.7 | -1.85 | 2,53,800 | -3,600 | 2,34,000 | ||||
| 16 Oct | 422.60 | 5.55 | -3.00 | 4,14,000 | -9,000 | 2,37,600 | ||||
| 15 Oct | 430.05 | 8.55 | 0.25 | 4,78,800 | -23,400 | 2,46,600 | ||||
| 14 Oct | 429.65 | 8.3 | -2.05 | 1,27,800 | 7,200 | 2,68,200 | ||||
| 11 Oct | 430.85 | 10.35 | -6.40 | 4,03,200 | 1,24,200 | 2,64,600 | ||||
| 10 Oct | 440.90 | 16.75 | 1.95 | 1,85,400 | -1,800 | 1,40,400 | ||||
| 9 Oct | 436.55 | 14.8 | 2.30 | 4,17,600 | 5,400 | 1,47,600 | ||||
| 8 Oct | 430.20 | 12.5 | 1.10 | 3,04,200 | -57,600 | 1,44,000 | ||||
| 7 Oct | 425.30 | 11.4 | 1.50 | 2,44,800 | 46,800 | 1,98,000 | ||||
| 4 Oct | 422.05 | 9.9 | -3.55 | 1,54,800 | -25,200 | 1,49,400 | ||||
| 3 Oct | 427.35 | 13.45 | -3.10 | 4,48,200 | 37,800 | 1,72,800 | ||||
| 1 Oct | 432.05 | 16.55 | 6.65 | 7,25,400 | 68,400 | 1,35,000 | ||||
|
|
||||||||||
| 30 Sept | 416.25 | 9.9 | -2.65 | 37,800 | 12,600 | 66,600 | ||||
| 27 Sept | 422.80 | 12.55 | 0.05 | 1,67,400 | 9,000 | 55,800 | ||||
| 26 Sept | 419.25 | 12.5 | -7.95 | 1,04,400 | 36,000 | 39,600 | ||||
| 25 Sept | 441.55 | 20.45 | 1.85 | 9,000 | 1,800 | 3,600 | ||||
| 24 Sept | 439.25 | 18.6 | -30.15 | 1,800 | 0 | 0 | ||||
| 23 Sept | 445.75 | 48.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 446.80 | 48.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 450.00 | 48.75 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 448.85 | 48.75 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 452.75 | 48.75 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 459.30 | 48.75 | 0 | 0 | 0 | |||||
For Crompt Grea Con Elec Ltd - strike price 435 expiring on 31OCT2024
Delta for 435 CE is -
Historical price for 435 CE is as follows
On 18 Oct CROMPTON was trading at 409.75. The strike last trading price was 2.65, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 34200 which increased total open position to 275400
On 17 Oct CROMPTON was trading at 414.50. The strike last trading price was 3.7, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 234000
On 16 Oct CROMPTON was trading at 422.60. The strike last trading price was 5.55, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 237600
On 15 Oct CROMPTON was trading at 430.05. The strike last trading price was 8.55, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -23400 which decreased total open position to 246600
On 14 Oct CROMPTON was trading at 429.65. The strike last trading price was 8.3, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 268200
On 11 Oct CROMPTON was trading at 430.85. The strike last trading price was 10.35, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 124200 which increased total open position to 264600
On 10 Oct CROMPTON was trading at 440.90. The strike last trading price was 16.75, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 140400
On 9 Oct CROMPTON was trading at 436.55. The strike last trading price was 14.8, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 147600
On 8 Oct CROMPTON was trading at 430.20. The strike last trading price was 12.5, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -57600 which decreased total open position to 144000
On 7 Oct CROMPTON was trading at 425.30. The strike last trading price was 11.4, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 198000
On 4 Oct CROMPTON was trading at 422.05. The strike last trading price was 9.9, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by -25200 which decreased total open position to 149400
On 3 Oct CROMPTON was trading at 427.35. The strike last trading price was 13.45, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 172800
On 1 Oct CROMPTON was trading at 432.05. The strike last trading price was 16.55, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 68400 which increased total open position to 135000
On 30 Sept CROMPTON was trading at 416.25. The strike last trading price was 9.9, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 66600
On 27 Sept CROMPTON was trading at 422.80. The strike last trading price was 12.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 55800
On 26 Sept CROMPTON was trading at 419.25. The strike last trading price was 12.5, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 39600
On 25 Sept CROMPTON was trading at 441.55. The strike last trading price was 20.45, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 3600
On 24 Sept CROMPTON was trading at 439.25. The strike last trading price was 18.6, which was -30.15 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 48.75, 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 48.75, 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 48.75, 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 48.75, 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 48.75, 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 48.75, 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 435 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 409.75 | 27.65 | 5.15 | 14,400 | -3,600 | 1,29,600 |
| 17 Oct | 414.50 | 22.5 | 8.15 | 30,600 | -5,400 | 1,36,800 |
| 16 Oct | 422.60 | 14.35 | 1.85 | 61,200 | -1,800 | 1,42,200 |
| 15 Oct | 430.05 | 12.5 | -2.70 | 1,800 | 0 | 1,44,000 |
| 14 Oct | 429.65 | 15.2 | 2.95 | 14,400 | -9,000 | 1,42,200 |
| 11 Oct | 430.85 | 12.25 | 4.50 | 1,72,800 | 23,400 | 1,44,000 |
| 10 Oct | 440.90 | 7.75 | -3.20 | 39,600 | 7,200 | 1,15,200 |
| 9 Oct | 436.55 | 10.95 | -3.45 | 59,400 | -1,800 | 1,08,000 |
| 8 Oct | 430.20 | 14.4 | -7.20 | 39,600 | 3,600 | 1,11,600 |
| 7 Oct | 425.30 | 21.6 | 1.65 | 16,200 | 0 | 1,08,000 |
| 4 Oct | 422.05 | 19.95 | 3.00 | 23,400 | 5,400 | 1,08,000 |
| 3 Oct | 427.35 | 16.95 | 2.20 | 1,38,600 | 39,600 | 1,02,600 |
| 1 Oct | 432.05 | 14.75 | -6.35 | 2,25,000 | 18,000 | 63,000 |
| 30 Sept | 416.25 | 21.1 | 0.00 | 0 | 28,800 | 0 |
| 27 Sept | 422.80 | 21.1 | -4.75 | 1,06,200 | 32,400 | 48,600 |
| 26 Sept | 419.25 | 25.85 | 10.90 | 27,000 | 14,400 | 16,200 |
| 25 Sept | 441.55 | 14.95 | 1.60 | 1,800 | 0 | 0 |
| 24 Sept | 439.25 | 13.35 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 445.75 | 13.35 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 446.80 | 13.35 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 450.00 | 13.35 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 448.85 | 13.35 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 452.75 | 13.35 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 459.30 | 13.35 | 0 | 0 | 0 | |
For Crompt Grea Con Elec Ltd - strike price 435 expiring on 31OCT2024
Delta for 435 PE is -
Historical price for 435 PE is as follows
On 18 Oct CROMPTON was trading at 409.75. The strike last trading price was 27.65, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 129600
On 17 Oct CROMPTON was trading at 414.50. The strike last trading price was 22.5, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 136800
On 16 Oct CROMPTON was trading at 422.60. The strike last trading price was 14.35, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 142200
On 15 Oct CROMPTON was trading at 430.05. The strike last trading price was 12.5, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 144000
On 14 Oct CROMPTON was trading at 429.65. The strike last trading price was 15.2, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 142200
On 11 Oct CROMPTON was trading at 430.85. The strike last trading price was 12.25, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 144000
On 10 Oct CROMPTON was trading at 440.90. The strike last trading price was 7.75, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 115200
On 9 Oct CROMPTON was trading at 436.55. The strike last trading price was 10.95, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 108000
On 8 Oct CROMPTON was trading at 430.20. The strike last trading price was 14.4, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 111600
On 7 Oct CROMPTON was trading at 425.30. The strike last trading price was 21.6, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 108000
On 4 Oct CROMPTON was trading at 422.05. The strike last trading price was 19.95, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 108000
On 3 Oct CROMPTON was trading at 427.35. The strike last trading price was 16.95, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 102600
On 1 Oct CROMPTON was trading at 432.05. The strike last trading price was 14.75, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 63000
On 30 Sept CROMPTON was trading at 416.25. The strike last trading price was 21.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 0
On 27 Sept CROMPTON was trading at 422.80. The strike last trading price was 21.1, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 48600
On 26 Sept CROMPTON was trading at 419.25. The strike last trading price was 25.85, which was 10.90 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 16200
On 25 Sept CROMPTON was trading at 441.55. The strike last trading price was 14.95, which was 1.60 higher 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 13.35, 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 23 Sept CROMPTON was trading at 445.75. The strike last trading price was 13.35, 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 13.35, 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 13.35, 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 13.35, 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 13.35, 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 13.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
