CRUDEOIL
Crude Oil
Historical option data for CRUDEOIL
06 Sep 2024 11:40 PM IST
| CRUDEOIL 5500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 6 Sept | 0.00 | 274.4 | -91.50 | 8,553 | 32,200 | 78,700 | ||||
| 5 Sept | 0.00 | 365.9 | -39.30 | 1,859 | 30,500 | 46,500 | ||||
| 4 Sept | 0.00 | 405.2 | -56.30 | 528 | 10,200 | 16,000 | ||||
| 3 Sept | 0.00 | 461.5 | -154.50 | 116 | 5,800 | 5,800 | ||||
| 2 Sept | 0.00 | 616 | 0.00 | 5 | 95 | 0 | ||||
| 30 Aug | 0.00 | 616 | 0.00 | 5 | 95 | 0 | ||||
| 29 Aug | 0.00 | 616 | 0.00 | 5 | 95 | 0 | ||||
| 28 Aug | 0.00 | 616 | 0.00 | 5 | 95 | 0 | ||||
| 27 Aug | 0.00 | 616 | 0.00 | 5 | 95 | 0 | ||||
| 26 Aug | 0.00 | 616 | 0.00 | 5 | 95 | 0 | ||||
| 23 Aug | 0.00 | 616 | 0.00 | 5 | 95 | 0 | ||||
| 22 Aug | 0.00 | 616 | 0.00 | 5 | 95 | 0 | ||||
| 21 Aug | 0.00 | 616 | 0.00 | 5 | 95 | 0 | ||||
| 20 Aug | 0.00 | 616 | 0.00 | 5 | 95 | 0 | ||||
| 19 Aug | 0.00 | 616 | 0.00 | 5 | 95 | 0 | ||||
| 16 Aug | 0.00 | 616 | 0.00 | 5 | 95 | 0 | ||||
| 14 Aug | 0.00 | 616 | 0.00 | 5 | 95 | 0 | ||||
| 6 Aug | 0.00 | 616 | -122.00 | 5 | 95 | 100 | ||||
| 5 Aug | 0.00 | 738 | 738.00 | 5 | 500 | 500 | ||||
| 22 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 28 Jun | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 27 Jun | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jun | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jun | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jun | 0.00 | 0 | 0 | 0 | 0 | |||||
For Crude Oil - strike price 5500 expiring on 17SEP2024
Delta for 5500 CE is -
Historical price for 5500 CE is as follows
On 6 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 274.4, which was -91.50 lower than the previous day. The implied volatity was -, the open interest changed by 32200 which increased total open position to 78700
On 5 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 365.9, which was -39.30 lower than the previous day. The implied volatity was -, the open interest changed by 30500 which increased total open position to 46500
On 4 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 405.2, which was -56.30 lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 16000
On 3 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 461.5, which was -154.50 lower than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 5800
On 2 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 616, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 95 which increased total open position to 0
On 30 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 616, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 95 which increased total open position to 0
On 29 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 616, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 95 which increased total open position to 0
On 28 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 616, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 95 which increased total open position to 0
On 27 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 616, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 95 which increased total open position to 0
On 26 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 616, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 95 which increased total open position to 0
On 23 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 616, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 95 which increased total open position to 0
On 22 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 616, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 95 which increased total open position to 0
On 21 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 616, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 95 which increased total open position to 0
On 20 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 616, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 95 which increased total open position to 0
On 19 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 616, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 95 which increased total open position to 0
On 16 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 616, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 95 which increased total open position to 0
On 14 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 616, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 95 which increased total open position to 0
On 6 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 616, which was -122.00 lower than the previous day. The implied volatity was -, the open interest changed by 95 which increased total open position to 100
On 5 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 738, which was 738.00 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 22 Jul CRUDEOIL was trading at 0.00. 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 19 Jul CRUDEOIL was trading at 0.00. 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 18 Jul CRUDEOIL was trading at 0.00. 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 16 Jul CRUDEOIL was trading at 0.00. 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 15 Jul CRUDEOIL was trading at 0.00. 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 12 Jul CRUDEOIL was trading at 0.00. 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 11 Jul CRUDEOIL was trading at 0.00. 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 10 Jul CRUDEOIL was trading at 0.00. 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 9 Jul CRUDEOIL was trading at 0.00. 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 8 Jul CRUDEOIL was trading at 0.00. 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 5 Jul CRUDEOIL was trading at 0.00. 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 4 Jul CRUDEOIL was trading at 0.00. 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 3 Jul CRUDEOIL was trading at 0.00. 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 2 Jul CRUDEOIL was trading at 0.00. 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 1 Jul CRUDEOIL was trading at 0.00. 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 28 Jun CRUDEOIL was trading at 0.00. 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 27 Jun CRUDEOIL was trading at 0.00. 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 26 Jun CRUDEOIL was trading at 0.00. 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 25 Jun CRUDEOIL was trading at 0.00. 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 Jun CRUDEOIL was trading at 0.00. 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
| CRUDEOIL 5500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 0.00 | 65 | 19.60 | 1,42,527 | 71,600 | 7,97,100 |
| 5 Sept | 0.00 | 45.4 | -0.60 | 97,059 | 38,300 | 7,25,500 |
| 4 Sept | 0.00 | 46 | 12.50 | 1,47,958 | 2,59,800 | 6,87,200 |
| 3 Sept | 0.00 | 33.5 | 19.60 | 65,420 | 1,76,900 | 4,27,400 |
| 2 Sept | 0.00 | 13.9 | 1.10 | 11,310 | 66,600 | 2,50,500 |
| 30 Aug | 0.00 | 12.8 | 0.60 | 13,004 | -26,200 | 1,83,900 |
| 29 Aug | 0.00 | 12.2 | -1.90 | 6,725 | -41,200 | 2,10,100 |
| 28 Aug | 0.00 | 14.1 | 0.70 | 11,780 | 51,900 | 2,51,300 |
| 27 Aug | 0.00 | 13.4 | 1.50 | 3,881 | 15,100 | 1,99,400 |
| 26 Aug | 0.00 | 11.9 | -5.80 | 3,603 | 1,82,663 | 1,84,300 |
| 23 Aug | 0.00 | 17.7 | -10.30 | 5,372 | 1,62,262 | 1,63,700 |
| 22 Aug | 0.00 | 28 | -13.00 | 15,536 | 1,42,718 | 1,43,600 |
| 21 Aug | 0.00 | 41 | 12.00 | 16,521 | 87,864 | 88,800 |
| 20 Aug | 0.00 | 29 | -1.40 | 13,698 | 92,988 | 93,600 |
| 19 Aug | 0.00 | 30.4 | 6.40 | 8,600 | 2,500 | 61,200 |
| 16 Aug | 0.00 | 24 | 8.00 | 7,044 | 58,699 | 58,700 |
| 14 Aug | 0.00 | 16 | 16.00 | 3 | 100 | 100 |
| 6 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Jun | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Jun | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Jun | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Jun | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jun | 0.00 | 0 | 0 | 0 | 0 | |
For Crude Oil - strike price 5500 expiring on 17SEP2024
Delta for 5500 PE is -
Historical price for 5500 PE is as follows
On 6 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 65, which was 19.60 higher than the previous day. The implied volatity was -, the open interest changed by 71600 which increased total open position to 797100
On 5 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 45.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 38300 which increased total open position to 725500
On 4 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 46, which was 12.50 higher than the previous day. The implied volatity was -, the open interest changed by 259800 which increased total open position to 687200
On 3 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 33.5, which was 19.60 higher than the previous day. The implied volatity was -, the open interest changed by 176900 which increased total open position to 427400
On 2 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 13.9, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 66600 which increased total open position to 250500
On 30 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 12.8, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -26200 which decreased total open position to 183900
On 29 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 12.2, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -41200 which decreased total open position to 210100
On 28 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 14.1, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 51900 which increased total open position to 251300
On 27 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 13.4, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 15100 which increased total open position to 199400
On 26 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 11.9, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 182663 which increased total open position to 184300
On 23 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 17.7, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by 162262 which increased total open position to 163700
On 22 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 28, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 142718 which increased total open position to 143600
On 21 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 41, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 87864 which increased total open position to 88800
On 20 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 29, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 92988 which increased total open position to 93600
On 19 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 30.4, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 61200
On 16 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 24, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 58699 which increased total open position to 58700
On 14 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 16, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 6 Aug CRUDEOIL was trading at 0.00. 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 5 Aug CRUDEOIL was trading at 0.00. 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 22 Jul CRUDEOIL was trading at 0.00. 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 19 Jul CRUDEOIL was trading at 0.00. 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 18 Jul CRUDEOIL was trading at 0.00. 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 16 Jul CRUDEOIL was trading at 0.00. 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 15 Jul CRUDEOIL was trading at 0.00. 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 12 Jul CRUDEOIL was trading at 0.00. 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 11 Jul CRUDEOIL was trading at 0.00. 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 10 Jul CRUDEOIL was trading at 0.00. 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 9 Jul CRUDEOIL was trading at 0.00. 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 8 Jul CRUDEOIL was trading at 0.00. 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 5 Jul CRUDEOIL was trading at 0.00. 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 4 Jul CRUDEOIL was trading at 0.00. 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 3 Jul CRUDEOIL was trading at 0.00. 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 2 Jul CRUDEOIL was trading at 0.00. 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 1 Jul CRUDEOIL was trading at 0.00. 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 28 Jun CRUDEOIL was trading at 0.00. 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 27 Jun CRUDEOIL was trading at 0.00. 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 26 Jun CRUDEOIL was trading at 0.00. 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 25 Jun CRUDEOIL was trading at 0.00. 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 Jun CRUDEOIL was trading at 0.00. 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