`
[--[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 445 CE
Delta: 0.02
Vega: 0.04
Theta: -0.07
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 371.05 0.3 -0.75 45.78 29 -4 16
13 Nov 385.00 1.05 -0.65 45.95 16 -2 20
12 Nov 390.40 1.7 -0.05 46.43 28 -3 26
11 Nov 390.55 1.75 0.10 44.56 19 7 27
8 Nov 398.60 1.65 0.35 35.16 19 7 25
7 Nov 389.95 1.3 -0.75 36.50 35 -9 13
6 Nov 402.45 2.05 0.20 33.26 26 23 24
5 Nov 385.50 1.85 0.00 0.00 0 -2 0
4 Nov 384.75 1.85 -0.65 40.28 2 0 3
1 Nov 392.15 2.5 -0.15 36.46 2 1 3
31 Oct 391.00 2.65 0.00 - 0 1 0
30 Oct 393.50 2.65 -0.10 - 3 0 1
29 Oct 391.55 2.75 0.00 - 0 0 0
28 Oct 389.35 2.75 0.00 - 0 0 1
25 Oct 391.95 2.75 -2.30 - 1 0 1
24 Oct 395.55 5.05 0.00 - 0 0 1
23 Oct 396.35 5.05 0.00 - 0 0 1
22 Oct 398.05 5.05 -11.75 - 1 0 0
21 Oct 404.70 16.8 0.00 - 0 0 0
18 Oct 409.05 16.8 0.00 - 0 0 0
17 Oct 414.50 16.8 0.00 - 0 0 0
16 Oct 422.60 16.8 0.00 - 0 0 0
15 Oct 430.05 16.8 0.00 - 0 0 0
14 Oct 429.65 16.8 0.00 - 0 0 0
11 Oct 430.85 16.8 0.00 - 0 0 0
10 Oct 440.90 16.8 0.00 - 0 0 0
9 Oct 436.55 16.8 0.00 - 0 0 0
8 Oct 430.20 16.8 0.00 - 0 0 0
7 Oct 425.30 16.8 0.00 - 0 0 0
4 Oct 422.05 16.8 0.00 - 0 0 0
3 Oct 427.35 16.8 0.00 - 0 0 0
1 Oct 432.05 16.8 0.00 - 0 0 0
27 Sept 422.80 16.8 - 0 0 0


For Crompt Grea Con Elec Ltd - strike price 445 expiring on 28NOV2024

Delta for 445 CE is 0.02

Historical price for 445 CE is as follows

On 14 Nov CROMPTON was trading at 371.05. The strike last trading price was 0.3, which was -0.75 lower than the previous day. The implied volatity was 45.78, the open interest changed by -4 which decreased total open position to 16


On 13 Nov CROMPTON was trading at 385.00. The strike last trading price was 1.05, which was -0.65 lower than the previous day. The implied volatity was 45.95, the open interest changed by -2 which decreased total open position to 20


On 12 Nov CROMPTON was trading at 390.40. The strike last trading price was 1.7, which was -0.05 lower than the previous day. The implied volatity was 46.43, the open interest changed by -3 which decreased total open position to 26


On 11 Nov CROMPTON was trading at 390.55. The strike last trading price was 1.75, which was 0.10 higher than the previous day. The implied volatity was 44.56, the open interest changed by 7 which increased total open position to 27


On 8 Nov CROMPTON was trading at 398.60. The strike last trading price was 1.65, which was 0.35 higher than the previous day. The implied volatity was 35.16, the open interest changed by 7 which increased total open position to 25


On 7 Nov CROMPTON was trading at 389.95. The strike last trading price was 1.3, which was -0.75 lower than the previous day. The implied volatity was 36.50, the open interest changed by -9 which decreased total open position to 13


On 6 Nov CROMPTON was trading at 402.45. The strike last trading price was 2.05, which was 0.20 higher than the previous day. The implied volatity was 33.26, the open interest changed by 23 which increased total open position to 24


On 5 Nov CROMPTON was trading at 385.50. The strike last trading price was 1.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 4 Nov CROMPTON was trading at 384.75. The strike last trading price was 1.85, which was -0.65 lower than the previous day. The implied volatity was 40.28, the open interest changed by 0 which decreased total open position to 3


On 1 Nov CROMPTON was trading at 392.15. The strike last trading price was 2.5, which was -0.15 lower than the previous day. The implied volatity was 36.46, the open interest changed by 1 which increased total open position to 3


On 31 Oct CROMPTON was trading at 391.00. The strike last trading price was 2.65, 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 2.65, which was -0.10 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 2.75, 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 2.75, 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 2.75, which was -2.30 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 5.05, 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 23 Oct CROMPTON was trading at 396.35. The strike last trading price was 5.05, 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 22 Oct CROMPTON was trading at 398.05. The strike last trading price was 5.05, which was -11.75 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 16.8, 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 16.8, 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 16.8, 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 16.8, 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 16.8, 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 16.8, 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 16.8, 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 16.8, 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 16.8, 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 16.8, 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 16.8, 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 16.8, 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 16.8, 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 16.8, 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 27 Sept CROMPTON was trading at 422.80. The strike last trading price was 16.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


CROMPTON 28NOV2024 445 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 46.8 0.00 0.00 0 0 0
13 Nov 385.00 46.8 0.00 0.00 0 0 0
12 Nov 390.40 46.8 0.00 0.00 0 1 0
11 Nov 390.55 46.8 9.85 - 1 0 0
8 Nov 398.60 36.95 0.00 - 0 0 0
7 Nov 389.95 36.95 0.00 - 0 0 0
6 Nov 402.45 36.95 0.00 0.00 0 0 0
5 Nov 385.50 36.95 0.00 - 0 0 0
4 Nov 384.75 36.95 0.00 - 0 0 0
1 Nov 392.15 36.95 0.00 - 0 0 0
31 Oct 391.00 36.95 0.00 - 0 0 0
30 Oct 393.50 36.95 0.00 - 0 0 0
29 Oct 391.55 36.95 0.00 - 0 0 0
28 Oct 389.35 36.95 0.00 - 0 0 0
25 Oct 391.95 36.95 0.00 - 0 0 0
24 Oct 395.55 36.95 0.00 - 0 0 0
23 Oct 396.35 36.95 0.00 - 0 0 0
22 Oct 398.05 36.95 0.00 - 0 0 0
21 Oct 404.70 36.95 0.00 - 0 0 0
18 Oct 409.05 36.95 0.00 - 0 0 0
17 Oct 414.50 36.95 0.00 - 0 0 0
16 Oct 422.60 36.95 0.00 - 0 0 0
15 Oct 430.05 36.95 0.00 - 0 0 0
14 Oct 429.65 36.95 0.00 - 0 0 0
11 Oct 430.85 36.95 0.00 - 0 0 0
10 Oct 440.90 36.95 0.00 - 0 0 0
9 Oct 436.55 36.95 0.00 - 0 0 0
8 Oct 430.20 36.95 0.00 - 0 0 0
7 Oct 425.30 36.95 0.00 - 0 0 0
4 Oct 422.05 36.95 0.00 - 0 0 0
3 Oct 427.35 36.95 0.00 - 0 0 0
1 Oct 432.05 36.95 0.00 - 0 0 0
27 Sept 422.80 36.95 - 0 0 0


For Crompt Grea Con Elec Ltd - strike price 445 expiring on 28NOV2024

Delta for 445 PE is 0.00

Historical price for 445 PE is as follows

On 14 Nov CROMPTON was trading at 371.05. The strike last trading price was 46.8, 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 46.8, 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 12 Nov CROMPTON was trading at 390.40. The strike last trading price was 46.8, 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 11 Nov CROMPTON was trading at 390.55. The strike last trading price was 46.8, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 8 Nov CROMPTON was trading at 398.60. The strike last trading price was 36.95, 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 Nov CROMPTON was trading at 389.95. The strike last trading price was 36.95, 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 Nov CROMPTON was trading at 402.45. The strike last trading price was 36.95, 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 5 Nov CROMPTON was trading at 385.50. The strike last trading price was 36.95, 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 4 Nov CROMPTON was trading at 384.75. The strike last trading price was 36.95, 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 Nov CROMPTON was trading at 392.15. The strike last trading price was 36.95, 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 Oct CROMPTON was trading at 391.00. The strike last trading price was 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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 27 Sept CROMPTON was trading at 422.80. The strike last trading price was 36.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to