CROMPTON
Crompt Grea Con Elec Ltd
Historical option data for CROMPTON
16 Sep 2024 04:11 PM IST
| CROMPTON 490 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 447.90 | 1.05 | -0.40 | 3,56,400 | -32,400 | 2,86,200 | ||||
| 13 Sept | 451.75 | 1.45 | -1.60 | 3,76,200 | 25,200 | 3,16,800 | ||||
| 12 Sept | 459.00 | 3.05 | -0.45 | 1,22,400 | -23,400 | 2,91,600 | ||||
| 11 Sept | 459.30 | 3.5 | -1.30 | 2,39,400 | -1,800 | 3,15,000 | ||||
| 10 Sept | 466.95 | 4.8 | 0.50 | 2,30,400 | 52,200 | 3,16,800 | ||||
| 9 Sept | 460.80 | 4.3 | -0.75 | 1,20,600 | -10,800 | 2,66,400 | ||||
| 6 Sept | 463.40 | 5.05 | -1.70 | 1,47,600 | 43,200 | 2,79,000 | ||||
| 5 Sept | 467.75 | 6.75 | -0.10 | 1,08,000 | -7,200 | 2,35,800 | ||||
| 4 Sept | 466.55 | 6.85 | -1.15 | 1,58,400 | -21,600 | 2,43,000 | ||||
| 3 Sept | 469.60 | 8 | 0.70 | 3,25,800 | 86,400 | 2,61,000 | ||||
| 2 Sept | 464.85 | 7.3 | -4.25 | 2,97,000 | 90,000 | 1,71,000 | ||||
| 30 Aug | 477.05 | 11.55 | 4.45 | 4,17,600 | 68,400 | 82,800 | ||||
| 29 Aug | 465.00 | 7.1 | -1.30 | 5,400 | 1,800 | 12,600 | ||||
|
|
||||||||||
| 28 Aug | 462.80 | 8.4 | -2.10 | 21,600 | 5,400 | 10,800 | ||||
| 27 Aug | 469.45 | 10.5 | 0.45 | 3,600 | 0 | 5,400 | ||||
| 26 Aug | 467.75 | 10.05 | -0.85 | 7,200 | 5,400 | 5,400 | ||||
| 23 Aug | 459.60 | 10.9 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 462.25 | 10.9 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 468.00 | 10.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 453.55 | 10.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 453.60 | 10.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 440.30 | 10.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 436.25 | 10.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 434.95 | 10.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 416.50 | 10.9 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 451.05 | 10.9 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 451.40 | 10.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 445.45 | 10.9 | 10.90 | 0 | 0 | 0 | ||||
| 25 Jul | 447.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 443.00 | 0 | 0 | 0 | 0 | |||||
For Crompt Grea Con Elec Ltd - strike price 490 expiring on 26SEP2024
Delta for 490 CE is -
Historical price for 490 CE is as follows
On 16 Sept CROMPTON was trading at 447.90. The strike last trading price was 1.05, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -32400 which decreased total open position to 286200
On 13 Sept CROMPTON was trading at 451.75. The strike last trading price was 1.45, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 316800
On 12 Sept CROMPTON was trading at 459.00. The strike last trading price was 3.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -23400 which decreased total open position to 291600
On 11 Sept CROMPTON was trading at 459.30. The strike last trading price was 3.5, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 315000
On 10 Sept CROMPTON was trading at 466.95. The strike last trading price was 4.8, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 52200 which increased total open position to 316800
On 9 Sept CROMPTON was trading at 460.80. The strike last trading price was 4.3, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 266400
On 6 Sept CROMPTON was trading at 463.40. The strike last trading price was 5.05, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 279000
On 5 Sept CROMPTON was trading at 467.75. The strike last trading price was 6.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 235800
On 4 Sept CROMPTON was trading at 466.55. The strike last trading price was 6.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -21600 which decreased total open position to 243000
On 3 Sept CROMPTON was trading at 469.60. The strike last trading price was 8, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 86400 which increased total open position to 261000
On 2 Sept CROMPTON was trading at 464.85. The strike last trading price was 7.3, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 171000
On 30 Aug CROMPTON was trading at 477.05. The strike last trading price was 11.55, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 68400 which increased total open position to 82800
On 29 Aug CROMPTON was trading at 465.00. The strike last trading price was 7.1, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 12600
On 28 Aug CROMPTON was trading at 462.80. The strike last trading price was 8.4, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 10800
On 27 Aug CROMPTON was trading at 469.45. The strike last trading price was 10.5, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5400
On 26 Aug CROMPTON was trading at 467.75. The strike last trading price was 10.05, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 5400
On 23 Aug CROMPTON was trading at 459.60. The strike last trading price was 10.9, 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 22 Aug CROMPTON was trading at 462.25. The strike last trading price was 10.9, 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 21 Aug CROMPTON was trading at 468.00. The strike last trading price was 10.9, 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 Aug CROMPTON was trading at 453.55. The strike last trading price was 10.9, 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 Aug CROMPTON was trading at 453.60. The strike last trading price was 10.9, 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 16 Aug CROMPTON was trading at 440.30. The strike last trading price was 10.9, 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 Aug CROMPTON was trading at 436.25. The strike last trading price was 10.9, 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 9 Aug CROMPTON was trading at 434.95. The strike last trading price was 10.9, 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 6 Aug CROMPTON was trading at 416.50. The strike last trading price was 10.9, 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 1 Aug CROMPTON was trading at 451.05. The strike last trading price was 10.9, 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 31 Jul CROMPTON was trading at 451.40. The strike last trading price was 10.9, 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 Jul CROMPTON was trading at 445.45. The strike last trading price was 10.9, which was 10.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul CROMPTON was trading at 447.10. The strike last trading price was 0, 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 Jul CROMPTON was trading at 443.00. The strike last trading price was 0, 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 490 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 447.90 | 36.95 | -0.20 | 7,200 | 0 | 36,000 |
| 13 Sept | 451.75 | 37.15 | 3.65 | 1,800 | 0 | 36,000 |
| 12 Sept | 459.00 | 33.5 | 1.50 | 1,800 | 0 | 36,000 |
| 11 Sept | 459.30 | 32 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 466.95 | 32 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 460.80 | 32 | 1.65 | 1,800 | 0 | 36,000 |
| 6 Sept | 463.40 | 30.35 | 4.55 | 16,200 | 12,600 | 34,200 |
| 5 Sept | 467.75 | 25.8 | 1.95 | 10,800 | 0 | 19,800 |
| 4 Sept | 466.55 | 23.85 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 469.60 | 23.85 | 0.95 | 1,800 | 0 | 19,800 |
| 2 Sept | 464.85 | 22.9 | 0.00 | 0 | 19,800 | 0 |
| 30 Aug | 477.05 | 22.9 | -5.70 | 37,800 | 12,600 | 12,600 |
| 29 Aug | 465.00 | 28.6 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 462.80 | 28.6 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 469.45 | 28.6 | -45.90 | 3,600 | 1,800 | 1,800 |
| 26 Aug | 467.75 | 74.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 459.60 | 74.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 462.25 | 74.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 468.00 | 74.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 453.55 | 74.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 453.60 | 74.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 440.30 | 74.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 436.25 | 74.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 434.95 | 74.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 416.50 | 74.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 451.05 | 74.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 451.40 | 74.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 445.45 | 74.5 | 74.50 | 0 | 0 | 0 |
| 25 Jul | 447.10 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 443.00 | 0 | 0 | 0 | 0 | |
For Crompt Grea Con Elec Ltd - strike price 490 expiring on 26SEP2024
Delta for 490 PE is -
Historical price for 490 PE is as follows
On 16 Sept CROMPTON was trading at 447.90. The strike last trading price was 36.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36000
On 13 Sept CROMPTON was trading at 451.75. The strike last trading price was 37.15, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36000
On 12 Sept CROMPTON was trading at 459.00. The strike last trading price was 33.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36000
On 11 Sept CROMPTON was trading at 459.30. The strike last trading price was 32, 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 32, 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 32, 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 36000
On 6 Sept CROMPTON was trading at 463.40. The strike last trading price was 30.35, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 34200
On 5 Sept CROMPTON was trading at 467.75. The strike last trading price was 25.8, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19800
On 4 Sept CROMPTON was trading at 466.55. The strike last trading price was 23.85, 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 23.85, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19800
On 2 Sept CROMPTON was trading at 464.85. The strike last trading price was 22.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 0
On 30 Aug CROMPTON was trading at 477.05. The strike last trading price was 22.9, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 12600
On 29 Aug CROMPTON was trading at 465.00. The strike last trading price was 28.6, 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 28.6, 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 28.6, which was -45.90 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1800
On 26 Aug CROMPTON was trading at 467.75. The strike last trading price was 74.5, 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 23 Aug CROMPTON was trading at 459.60. The strike last trading price was 74.5, 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 22 Aug CROMPTON was trading at 462.25. The strike last trading price was 74.5, 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 21 Aug CROMPTON was trading at 468.00. The strike last trading price was 74.5, 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 74.5, 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 74.5, 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 74.5, 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 74.5, 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 74.5, 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 74.5, 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 74.5, 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 74.5, 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 74.5, which was 74.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul CROMPTON was trading at 447.10. The strike last trading price was 0, 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 Jul CROMPTON was trading at 443.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0