CROMPTON
Crompt Grea Con Elec Ltd
Historical option data for CROMPTON
16 Sep 2024 04:11 PM IST
| CROMPTON 445 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 447.90 | 11.3 | -8.20 | 7,200 | 3,600 | 7,200 | ||||
| 13 Sept | 451.75 | 19.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 459.00 | 19.5 | 0.00 | 0 | 1,800 | 0 | ||||
| 11 Sept | 459.30 | 19.5 | -6.80 | 1,800 | 0 | 1,800 | ||||
| 10 Sept | 466.95 | 26.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 460.80 | 26.3 | -3.10 | 1,800 | 0 | 1,800 | ||||
| 6 Sept | 463.40 | 29.4 | 0.00 | 0 | 1,800 | 0 | ||||
| 5 Sept | 467.75 | 29.4 | -1.75 | 1,800 | 0 | 0 | ||||
| 4 Sept | 466.55 | 31.15 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 469.60 | 31.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 464.85 | 31.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 477.05 | 31.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 465.00 | 31.15 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 462.80 | 31.15 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 469.45 | 31.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 467.75 | 31.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 459.60 | 31.15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 462.25 | 31.15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 468.00 | 31.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 453.55 | 31.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 453.60 | 31.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 440.30 | 31.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 428.55 | 31.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 436.25 | 31.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 431.50 | 31.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Aug | 434.95 | 31.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 433.55 | 31.15 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 435.00 | 31.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 416.50 | 31.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 428.50 | 31.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 437.55 | 31.15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 451.05 | 31.15 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 451.40 | 31.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 445.45 | 31.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 442.60 | 31.15 | 0 | 0 | 0 | |||||
For Crompt Grea Con Elec Ltd - strike price 445 expiring on 26SEP2024
Delta for 445 CE is -
Historical price for 445 CE is as follows
On 16 Sept CROMPTON was trading at 447.90. The strike last trading price was 11.3, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 7200
On 13 Sept CROMPTON was trading at 451.75. The strike last trading price was 19.5, 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 Sept CROMPTON was trading at 459.00. The strike last trading price was 19.5, 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 11 Sept CROMPTON was trading at 459.30. The strike last trading price was 19.5, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 10 Sept CROMPTON was trading at 466.95. The strike last trading price was 26.3, 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 Sept CROMPTON was trading at 460.80. The strike last trading price was 26.3, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 6 Sept CROMPTON was trading at 463.40. The strike last trading price was 29.4, 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 5 Sept CROMPTON was trading at 467.75. The strike last trading price was 29.4, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept CROMPTON was trading at 466.55. The strike last trading price was 31.15, 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 3 Sept CROMPTON was trading at 469.60. The strike last trading price was 31.15, 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 2 Sept CROMPTON was trading at 464.85. The strike last trading price was 31.15, 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 30 Aug CROMPTON was trading at 477.05. The strike last trading price was 31.15, 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 29 Aug CROMPTON was trading at 465.00. The strike last trading price was 31.15, 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 28 Aug CROMPTON was trading at 462.80. The strike last trading price was 31.15, 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 27 Aug CROMPTON was trading at 469.45. The strike last trading price was 31.15, 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 26 Aug CROMPTON was trading at 467.75. The strike last trading price was 31.15, 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 Aug CROMPTON was trading at 459.60. The strike last trading price was 31.15, 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 22 Aug CROMPTON was trading at 462.25. The strike last trading price was 31.15, 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 21 Aug CROMPTON was trading at 468.00. The strike last trading price was 31.15, 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 Aug CROMPTON was trading at 453.55. The strike last trading price was 31.15, 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 Aug CROMPTON was trading at 453.60. The strike last trading price was 31.15, 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 16 Aug CROMPTON was trading at 440.30. The strike last trading price was 31.15, 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 31.15, 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 31.15, 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 31.15, 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 31.15, 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 31.15, 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 31.15, 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 31.15, 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 31.15, 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 2 Aug CROMPTON was trading at 437.55. The strike last trading price was 31.15, 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 1 Aug CROMPTON was trading at 451.05. The strike last trading price was 31.15, 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 31 Jul CROMPTON was trading at 451.40. The strike last trading price was 31.15, 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 30 Jul CROMPTON was trading at 445.45. The strike last trading price was 31.15, 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 26 Jul CROMPTON was trading at 442.60. The strike last trading price was 31.15, 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 445 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 447.90 | 7.1 | 0.90 | 1,09,800 | 10,800 | 79,200 |
| 13 Sept | 451.75 | 6.2 | 0.95 | 1,02,600 | -9,000 | 66,600 |
| 12 Sept | 459.00 | 5.25 | -0.20 | 48,600 | 5,400 | 75,600 |
| 11 Sept | 459.30 | 5.45 | 2.35 | 73,800 | 7,200 | 70,200 |
| 10 Sept | 466.95 | 3.1 | -1.90 | 30,600 | 7,200 | 61,200 |
| 9 Sept | 460.80 | 5 | -0.65 | 12,600 | 0 | 54,000 |
| 6 Sept | 463.40 | 5.65 | 1.25 | 86,400 | 16,200 | 57,600 |
| 5 Sept | 467.75 | 4.4 | -0.75 | 19,800 | 0 | 41,400 |
| 4 Sept | 466.55 | 5.15 | 0.75 | 27,000 | 10,800 | 41,400 |
| 3 Sept | 469.60 | 4.4 | 0.35 | 32,400 | 9,000 | 21,600 |
| 2 Sept | 464.85 | 4.05 | 0.00 | 5,400 | 0 | 14,400 |
| 30 Aug | 477.05 | 4.05 | -2.45 | 3,600 | 0 | 12,600 |
| 29 Aug | 465.00 | 6.5 | 0.00 | 1,800 | 0 | 10,800 |
| 28 Aug | 462.80 | 6.5 | -0.30 | 1,800 | 0 | 12,600 |
| 27 Aug | 469.45 | 6.8 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 467.75 | 6.8 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 459.60 | 6.8 | 0.00 | 0 | 12,600 | 0 |
| 22 Aug | 462.25 | 6.8 | -16.70 | 12,600 | 7,200 | 7,200 |
| 21 Aug | 468.00 | 23.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 453.55 | 23.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 453.60 | 23.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 440.30 | 23.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 428.55 | 23.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 436.25 | 23.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 431.50 | 23.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 434.95 | 23.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 433.55 | 23.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 435.00 | 23.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 416.50 | 23.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 428.50 | 23.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 437.55 | 23.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 451.05 | 23.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 451.40 | 23.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 445.45 | 23.5 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 442.60 | 23.5 | 0 | 0 | 0 | |
For Crompt Grea Con Elec Ltd - strike price 445 expiring on 26SEP2024
Delta for 445 PE is -
Historical price for 445 PE is as follows
On 16 Sept CROMPTON was trading at 447.90. The strike last trading price was 7.1, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 79200
On 13 Sept CROMPTON was trading at 451.75. The strike last trading price was 6.2, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 66600
On 12 Sept CROMPTON was trading at 459.00. The strike last trading price was 5.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 75600
On 11 Sept CROMPTON was trading at 459.30. The strike last trading price was 5.45, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 70200
On 10 Sept CROMPTON was trading at 466.95. The strike last trading price was 3.1, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 61200
On 9 Sept CROMPTON was trading at 460.80. The strike last trading price was 5, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54000
On 6 Sept CROMPTON was trading at 463.40. The strike last trading price was 5.65, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 57600
On 5 Sept CROMPTON was trading at 467.75. The strike last trading price was 4.4, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41400
On 4 Sept CROMPTON was trading at 466.55. The strike last trading price was 5.15, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 41400
On 3 Sept CROMPTON was trading at 469.60. The strike last trading price was 4.4, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 21600
On 2 Sept CROMPTON was trading at 464.85. The strike last trading price was 4.05, 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 14400
On 30 Aug CROMPTON was trading at 477.05. The strike last trading price was 4.05, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12600
On 29 Aug CROMPTON was trading at 465.00. The strike last trading price was 6.5, 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 10800
On 28 Aug CROMPTON was trading at 462.80. The strike last trading price was 6.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12600
On 27 Aug CROMPTON was trading at 469.45. The strike last trading price was 6.8, 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 26 Aug CROMPTON was trading at 467.75. The strike last trading price was 6.8, 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 23 Aug CROMPTON was trading at 459.60. The strike last trading price was 6.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 0
On 22 Aug CROMPTON was trading at 462.25. The strike last trading price was 6.8, which was -16.70 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 7200
On 21 Aug CROMPTON was trading at 468.00. The strike last trading price was 23.5, 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 Aug CROMPTON was trading at 453.55. The strike last trading price was 23.5, 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 Aug CROMPTON was trading at 453.60. The strike last trading price was 23.5, 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 16 Aug CROMPTON was trading at 440.30. The strike last trading price was 23.5, 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 23.5, 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 23.5, 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 23.5, 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 23.5, 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 23.5, 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 23.5, 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 23.5, 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 23.5, 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 2 Aug CROMPTON was trading at 437.55. The strike last trading price was 23.5, 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 1 Aug CROMPTON was trading at 451.05. The strike last trading price was 23.5, 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 31 Jul CROMPTON was trading at 451.40. The strike last trading price was 23.5, 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 30 Jul CROMPTON was trading at 445.45. The strike last trading price was 23.5, 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 26 Jul CROMPTON was trading at 442.60. The strike last trading price was 23.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0