CROMPTON
Crompt Grea Con Elec Ltd
Historical option data for CROMPTON
16 Sep 2024 04:11 PM IST
| CROMPTON 500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 447.90 | 0.75 | -0.25 | 6,19,200 | 32,400 | 13,75,200 | ||||
| 13 Sept | 451.75 | 1 | -0.85 | 7,74,000 | 3,600 | 13,39,200 | ||||
| 12 Sept | 459.00 | 1.85 | -0.55 | 5,88,600 | 45,000 | 13,41,000 | ||||
| 11 Sept | 459.30 | 2.4 | -0.80 | 7,25,400 | 2,05,200 | 12,85,200 | ||||
| 10 Sept | 466.95 | 3.2 | 0.40 | 8,42,400 | -3,600 | 10,80,000 | ||||
| 9 Sept | 460.80 | 2.8 | -1.05 | 4,59,000 | 25,200 | 10,83,600 | ||||
| 6 Sept | 463.40 | 3.85 | -0.65 | 6,89,400 | 14,400 | 10,56,600 | ||||
| 5 Sept | 467.75 | 4.5 | -0.25 | 8,15,400 | -14,400 | 10,42,200 | ||||
| 4 Sept | 466.55 | 4.75 | -1.10 | 5,61,600 | 10,800 | 10,63,800 | ||||
| 3 Sept | 469.60 | 5.85 | 0.45 | 13,84,200 | 41,400 | 10,51,200 | ||||
| 2 Sept | 464.85 | 5.4 | -3.10 | 12,60,000 | -19,800 | 10,13,400 | ||||
| 30 Aug | 477.05 | 8.5 | 2.65 | 62,04,600 | 5,49,000 | 10,35,000 | ||||
| 29 Aug | 465.00 | 5.85 | 0.50 | 6,96,600 | 54,000 | 4,87,800 | ||||
| 28 Aug | 462.80 | 5.35 | -1.90 | 3,94,200 | 86,400 | 4,35,600 | ||||
| 27 Aug | 469.45 | 7.25 | -0.45 | 4,12,200 | 16,200 | 3,33,000 | ||||
| 26 Aug | 467.75 | 7.7 | 2.00 | 5,86,800 | 1,71,000 | 3,09,600 | ||||
| 23 Aug | 459.60 | 5.7 | -0.35 | 86,400 | 10,800 | 1,35,000 | ||||
| 22 Aug | 462.25 | 6.05 | -0.45 | 1,51,200 | 12,600 | 1,24,200 | ||||
| 21 Aug | 468.00 | 6.5 | 3.15 | 1,31,400 | 43,200 | 1,06,200 | ||||
| 20 Aug | 453.55 | 3.35 | -0.70 | 37,800 | 5,400 | 61,200 | ||||
| 19 Aug | 453.60 | 4.05 | 0.55 | 55,800 | 21,600 | 55,800 | ||||
| 16 Aug | 440.30 | 3.5 | -1.50 | 16,200 | 9,000 | 32,400 | ||||
| 13 Aug | 436.25 | 5 | 1.95 | 10,800 | 0 | 23,400 | ||||
| 9 Aug | 434.95 | 3.05 | 0.05 | 1,800 | 0 | 21,600 | ||||
| 6 Aug | 416.50 | 3 | -5.25 | 3,600 | 1,800 | 19,800 | ||||
| 1 Aug | 451.05 | 8.25 | -3.75 | 12,600 | 7,200 | 18,000 | ||||
| 31 Jul | 451.40 | 12 | 1.00 | 5,400 | 3,600 | 9,000 | ||||
| 30 Jul | 445.45 | 11 | 5,400 | 3,600 | 3,600 | |||||
For Crompt Grea Con Elec Ltd - strike price 500 expiring on 26SEP2024
Delta for 500 CE is -
Historical price for 500 CE is as follows
On 16 Sept CROMPTON was trading at 447.90. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 1375200
On 13 Sept CROMPTON was trading at 451.75. The strike last trading price was 1, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 1339200
On 12 Sept CROMPTON was trading at 459.00. The strike last trading price was 1.85, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 1341000
On 11 Sept CROMPTON was trading at 459.30. The strike last trading price was 2.4, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 205200 which increased total open position to 1285200
On 10 Sept CROMPTON was trading at 466.95. The strike last trading price was 3.2, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 1080000
On 9 Sept CROMPTON was trading at 460.80. The strike last trading price was 2.8, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 1083600
On 6 Sept CROMPTON was trading at 463.40. The strike last trading price was 3.85, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 1056600
On 5 Sept CROMPTON was trading at 467.75. The strike last trading price was 4.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 1042200
On 4 Sept CROMPTON was trading at 466.55. The strike last trading price was 4.75, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 1063800
On 3 Sept CROMPTON was trading at 469.60. The strike last trading price was 5.85, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 41400 which increased total open position to 1051200
On 2 Sept CROMPTON was trading at 464.85. The strike last trading price was 5.4, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by -19800 which decreased total open position to 1013400
On 30 Aug CROMPTON was trading at 477.05. The strike last trading price was 8.5, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 549000 which increased total open position to 1035000
On 29 Aug CROMPTON was trading at 465.00. The strike last trading price was 5.85, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 487800
On 28 Aug CROMPTON was trading at 462.80. The strike last trading price was 5.35, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 86400 which increased total open position to 435600
On 27 Aug CROMPTON was trading at 469.45. The strike last trading price was 7.25, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 333000
On 26 Aug CROMPTON was trading at 467.75. The strike last trading price was 7.7, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 171000 which increased total open position to 309600
On 23 Aug CROMPTON was trading at 459.60. The strike last trading price was 5.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 135000
On 22 Aug CROMPTON was trading at 462.25. The strike last trading price was 6.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 124200
On 21 Aug CROMPTON was trading at 468.00. The strike last trading price was 6.5, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 106200
On 20 Aug CROMPTON was trading at 453.55. The strike last trading price was 3.35, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 61200
On 19 Aug CROMPTON was trading at 453.60. The strike last trading price was 4.05, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 55800
On 16 Aug CROMPTON was trading at 440.30. The strike last trading price was 3.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 32400
On 13 Aug CROMPTON was trading at 436.25. The strike last trading price was 5, 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 23400
On 9 Aug CROMPTON was trading at 434.95. The strike last trading price was 3.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21600
On 6 Aug CROMPTON was trading at 416.50. The strike last trading price was 3, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 19800
On 1 Aug CROMPTON was trading at 451.05. The strike last trading price was 8.25, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 18000
On 31 Jul CROMPTON was trading at 451.40. The strike last trading price was 12, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 9000
On 30 Jul CROMPTON was trading at 445.45. The strike last trading price was 11, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 3600
| CROMPTON 500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 447.90 | 52 | 6.80 | 3,600 | 0 | 52,200 |
| 13 Sept | 451.75 | 45.2 | 2.65 | 12,600 | -5,400 | 48,600 |
| 12 Sept | 459.00 | 42.55 | 10.25 | 7,200 | 3,600 | 52,200 |
| 11 Sept | 459.30 | 32.3 | 0.00 | 0 | -7,200 | 0 |
| 10 Sept | 466.95 | 32.3 | -6.60 | 10,800 | -9,000 | 46,800 |
| 9 Sept | 460.80 | 38.9 | 0.60 | 18,000 | 9,000 | 54,000 |
| 6 Sept | 463.40 | 38.3 | 4.60 | 7,200 | 3,600 | 43,200 |
| 5 Sept | 467.75 | 33.7 | -1.30 | 3,600 | 1,800 | 39,600 |
| 4 Sept | 466.55 | 35 | 2.00 | 1,800 | 0 | 37,800 |
| 3 Sept | 469.60 | 33 | -3.15 | 34,200 | -18,000 | 37,800 |
| 2 Sept | 464.85 | 36.15 | 5.15 | 14,400 | 0 | 55,800 |
| 30 Aug | 477.05 | 31 | -11.25 | 64,800 | 52,200 | 57,600 |
| 29 Aug | 465.00 | 42.25 | 1.25 | 5,400 | 1,800 | 5,400 |
| 28 Aug | 462.80 | 41 | -41.50 | 3,600 | 0 | 0 |
| 27 Aug | 469.45 | 82.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 467.75 | 82.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 459.60 | 82.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 462.25 | 82.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 468.00 | 82.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 453.55 | 82.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 453.60 | 82.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 440.30 | 82.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 436.25 | 82.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 434.95 | 82.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 416.50 | 82.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 451.05 | 82.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 451.40 | 82.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 445.45 | 82.5 | 0 | 0 | 0 | |
For Crompt Grea Con Elec Ltd - strike price 500 expiring on 26SEP2024
Delta for 500 PE is -
Historical price for 500 PE is as follows
On 16 Sept CROMPTON was trading at 447.90. The strike last trading price was 52, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52200
On 13 Sept CROMPTON was trading at 451.75. The strike last trading price was 45.2, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 48600
On 12 Sept CROMPTON was trading at 459.00. The strike last trading price was 42.55, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 52200
On 11 Sept CROMPTON was trading at 459.30. The strike last trading price was 32.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 0
On 10 Sept CROMPTON was trading at 466.95. The strike last trading price was 32.3, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 46800
On 9 Sept CROMPTON was trading at 460.80. The strike last trading price was 38.9, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 54000
On 6 Sept CROMPTON was trading at 463.40. The strike last trading price was 38.3, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 43200
On 5 Sept CROMPTON was trading at 467.75. The strike last trading price was 33.7, 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 39600
On 4 Sept CROMPTON was trading at 466.55. The strike last trading price was 35, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37800
On 3 Sept CROMPTON was trading at 469.60. The strike last trading price was 33, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 37800
On 2 Sept CROMPTON was trading at 464.85. The strike last trading price was 36.15, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55800
On 30 Aug CROMPTON was trading at 477.05. The strike last trading price was 31, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by 52200 which increased total open position to 57600
On 29 Aug CROMPTON was trading at 465.00. The strike last trading price was 42.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 5400
On 28 Aug CROMPTON was trading at 462.80. The strike last trading price was 41, which was -41.50 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 82.5, 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 Aug CROMPTON was trading at 467.75. The strike last trading price was 82.5, 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 82.5, 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 82.5, 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 82.5, 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 82.5, 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 82.5, 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 82.5, 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 82.5, 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 82.5, 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 82.5, 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 82.5, 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 82.5, 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 82.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0