CROMPTON
Crompt Grea Con Elec Ltd
Historical option data for CROMPTON
18 Oct 2024 02:02 PM IST
| CROMPTON 445 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 409.75 | 1.55 | -0.75 | 1,24,200 | 23,400 | 2,53,800 | ||||
| 17 Oct | 414.50 | 2.3 | -0.95 | 1,60,200 | -37,800 | 1,89,000 | ||||
| 16 Oct | 422.60 | 3.25 | -1.60 | 3,49,200 | 7,200 | 2,28,600 | ||||
| 15 Oct | 430.05 | 4.85 | -0.10 | 1,83,600 | -23,400 | 2,19,600 | ||||
| 14 Oct | 429.65 | 4.95 | -1.75 | 2,46,600 | -10,800 | 2,44,800 | ||||
| 11 Oct | 430.85 | 6.7 | -4.65 | 6,48,000 | 1,24,200 | 2,55,600 | ||||
| 10 Oct | 440.90 | 11.35 | 1.30 | 64,800 | 0 | 1,31,400 | ||||
| 9 Oct | 436.55 | 10.05 | 1.70 | 1,49,400 | 23,400 | 1,33,200 | ||||
| 8 Oct | 430.20 | 8.35 | 0.35 | 37,800 | 5,400 | 1,11,600 | ||||
| 7 Oct | 425.30 | 8 | 0.95 | 50,400 | 3,600 | 1,06,200 | ||||
| 4 Oct | 422.05 | 7.05 | -2.00 | 46,800 | -14,400 | 1,00,800 | ||||
| 3 Oct | 427.35 | 9.05 | -3.20 | 2,59,200 | -30,600 | 1,15,200 | ||||
| 1 Oct | 432.05 | 12.25 | 5.25 | 3,97,800 | -34,200 | 1,44,000 | ||||
| 30 Sept | 416.25 | 7 | -1.80 | 95,400 | 0 | 1,78,200 | ||||
| 27 Sept | 422.80 | 8.8 | -0.60 | 4,82,400 | 52,200 | 1,81,800 | ||||
| 26 Sept | 419.25 | 9.4 | -8.60 | 4,86,000 | 79,200 | 1,27,800 | ||||
| 25 Sept | 441.55 | 18 | 2.50 | 2,19,600 | 34,200 | 45,000 | ||||
| 24 Sept | 439.25 | 15.5 | -26.95 | 32,400 | 9,000 | 9,000 | ||||
| 23 Sept | 445.75 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 446.80 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 450.00 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 18 Sept | 448.85 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 452.75 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 451.75 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 459.30 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 466.95 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 466.55 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 464.85 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 477.05 | 42.45 | 0 | 0 | 0 | |||||
For Crompt Grea Con Elec Ltd - strike price 445 expiring on 31OCT2024
Delta for 445 CE is -
Historical price for 445 CE is as follows
On 18 Oct CROMPTON was trading at 409.75. The strike last trading price was 1.55, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 253800
On 17 Oct CROMPTON was trading at 414.50. The strike last trading price was 2.3, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -37800 which decreased total open position to 189000
On 16 Oct CROMPTON was trading at 422.60. The strike last trading price was 3.25, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 228600
On 15 Oct CROMPTON was trading at 430.05. The strike last trading price was 4.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -23400 which decreased total open position to 219600
On 14 Oct CROMPTON was trading at 429.65. The strike last trading price was 4.95, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 244800
On 11 Oct CROMPTON was trading at 430.85. The strike last trading price was 6.7, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 124200 which increased total open position to 255600
On 10 Oct CROMPTON was trading at 440.90. The strike last trading price was 11.35, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 131400
On 9 Oct CROMPTON was trading at 436.55. The strike last trading price was 10.05, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 133200
On 8 Oct CROMPTON was trading at 430.20. The strike last trading price was 8.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 111600
On 7 Oct CROMPTON was trading at 425.30. The strike last trading price was 8, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 106200
On 4 Oct CROMPTON was trading at 422.05. The strike last trading price was 7.05, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 100800
On 3 Oct CROMPTON was trading at 427.35. The strike last trading price was 9.05, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -30600 which decreased total open position to 115200
On 1 Oct CROMPTON was trading at 432.05. The strike last trading price was 12.25, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by -34200 which decreased total open position to 144000
On 30 Sept CROMPTON was trading at 416.25. The strike last trading price was 7, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 178200
On 27 Sept CROMPTON was trading at 422.80. The strike last trading price was 8.8, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 52200 which increased total open position to 181800
On 26 Sept CROMPTON was trading at 419.25. The strike last trading price was 9.4, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 79200 which increased total open position to 127800
On 25 Sept CROMPTON was trading at 441.55. The strike last trading price was 18, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 34200 which increased total open position to 45000
On 24 Sept CROMPTON was trading at 439.25. The strike last trading price was 15.5, which was -26.95 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 9000
On 23 Sept CROMPTON was trading at 445.75. The strike last trading price was 42.45, 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 42.45, 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 42.45, 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 42.45, 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 42.45, 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 Sept CROMPTON was trading at 451.75. The strike last trading price was 42.45, 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 42.45, 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 10 Sept CROMPTON was trading at 466.95. The strike last trading price was 42.45, 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 Sept CROMPTON was trading at 466.55. The strike last trading price was 42.45, 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 42.45, 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 42.45, 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 |
| 18 Oct | 409.75 | 34.3 | 12.70 | 1,800 | 0 | 97,200 |
| 17 Oct | 414.50 | 21.6 | 0.00 | 0 | -1,800 | 0 |
| 16 Oct | 422.60 | 21.6 | 2.20 | 9,000 | -1,800 | 97,200 |
| 15 Oct | 430.05 | 19.4 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 429.65 | 19.4 | 0.00 | 0 | 50,400 | 0 |
| 11 Oct | 430.85 | 19.4 | 7.15 | 79,200 | 52,200 | 1,00,800 |
| 10 Oct | 440.90 | 12.25 | -2.70 | 25,200 | 9,000 | 46,800 |
| 9 Oct | 436.55 | 14.95 | -13.85 | 41,400 | 9,000 | 34,200 |
| 8 Oct | 430.20 | 28.8 | 0.00 | 0 | 3,600 | 0 |
| 7 Oct | 425.30 | 28.8 | 3.20 | 5,400 | 3,600 | 25,200 |
| 4 Oct | 422.05 | 25.6 | -2.05 | 7,200 | 0 | 19,800 |
| 3 Oct | 427.35 | 27.65 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 432.05 | 27.65 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 416.25 | 27.65 | 0.00 | 0 | 1,800 | 0 |
| 27 Sept | 422.80 | 27.65 | -5.50 | 12,600 | 0 | 18,000 |
| 26 Sept | 419.25 | 33.15 | 16.25 | 18,000 | 0 | 0 |
| 25 Sept | 441.55 | 16.9 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 439.25 | 16.9 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 445.75 | 16.9 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 446.80 | 16.9 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 450.00 | 16.9 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 448.85 | 16.9 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 452.75 | 16.9 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 451.75 | 16.9 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 459.30 | 16.9 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 466.95 | 16.9 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 466.55 | 16.9 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 464.85 | 16.9 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 477.05 | 16.9 | 0 | 0 | 0 | |
For Crompt Grea Con Elec Ltd - strike price 445 expiring on 31OCT2024
Delta for 445 PE is -
Historical price for 445 PE is as follows
On 18 Oct CROMPTON was trading at 409.75. The strike last trading price was 34.3, which was 12.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97200
On 17 Oct CROMPTON was trading at 414.50. The strike last trading price was 21.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 0
On 16 Oct CROMPTON was trading at 422.60. The strike last trading price was 21.6, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 97200
On 15 Oct CROMPTON was trading at 430.05. The strike last trading price was 19.4, 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 Oct CROMPTON was trading at 429.65. The strike last trading price was 19.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 0
On 11 Oct CROMPTON was trading at 430.85. The strike last trading price was 19.4, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 52200 which increased total open position to 100800
On 10 Oct CROMPTON was trading at 440.90. The strike last trading price was 12.25, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 46800
On 9 Oct CROMPTON was trading at 436.55. The strike last trading price was 14.95, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 34200
On 8 Oct CROMPTON was trading at 430.20. The strike last trading price was 28.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 0
On 7 Oct CROMPTON was trading at 425.30. The strike last trading price was 28.8, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 25200
On 4 Oct CROMPTON was trading at 422.05. The strike last trading price was 25.6, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19800
On 3 Oct CROMPTON was trading at 427.35. The strike last trading price was 27.65, 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 1 Oct CROMPTON was trading at 432.05. The strike last trading price was 27.65, 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 30 Sept CROMPTON was trading at 416.25. The strike last trading price was 27.65, 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 27 Sept CROMPTON was trading at 422.80. The strike last trading price was 27.65, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18000
On 26 Sept CROMPTON was trading at 419.25. The strike last trading price was 33.15, which was 16.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept CROMPTON was trading at 441.55. The strike last trading price was 16.9, 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 16.9, 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 16.9, 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 16.9, 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 16.9, 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 16.9, 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 16.9, 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 Sept CROMPTON was trading at 451.75. The strike last trading price was 16.9, 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 16.9, 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 10 Sept CROMPTON was trading at 466.95. The strike last trading price was 16.9, 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 Sept CROMPTON was trading at 466.55. The strike last trading price was 16.9, 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 16.9, 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 16.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
