CRUDEOIL
Crude Oil
Historical option data for CRUDEOIL
06 Sep 2024 11:40 PM IST
| CRUDEOIL 5600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 0.00 | 205 | -82.00 | 30,111 | 1,89,600 | 2,41,900 | ||||
| 5 Sept | 0.00 | 287 | -37.00 | 7,021 | 25,500 | 52,300 | ||||
| 4 Sept | 0.00 | 324 | -53.80 | 3,365 | 20,800 | 26,800 | ||||
| 3 Sept | 0.00 | 377.8 | 377.80 | 163 | 6,000 | 6,000 | ||||
| 2 Sept | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 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 5600 expiring on 17SEP2024
Delta for 5600 CE is -
Historical price for 5600 CE is as follows
On 6 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 205, which was -82.00 lower than the previous day. The implied volatity was -, the open interest changed by 189600 which increased total open position to 241900
On 5 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 287, which was -37.00 lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 52300
On 4 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 324, which was -53.80 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 26800
On 3 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 377.8, which was 377.80 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 2 Sept 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 30 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 29 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 28 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 27 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 26 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 23 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 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 21 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 20 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 19 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 16 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 14 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 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 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 5600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 0.00 | 95.7 | 26.20 | 1,52,361 | 66,200 | 4,60,600 |
| 5 Sept | 0.00 | 69.5 | 1.60 | 83,769 | 18,300 | 3,94,400 |
| 4 Sept | 0.00 | 67.9 | 17.00 | 1,32,430 | 1,49,100 | 3,76,100 |
| 3 Sept | 0.00 | 50.9 | 35.00 | 68,114 | 84,200 | 2,27,000 |
| 2 Sept | 0.00 | 15.9 | -0.30 | 13,486 | 28,300 | 1,42,800 |
| 30 Aug | 0.00 | 16.2 | 1.60 | 7,034 | 19,100 | 1,14,500 |
| 29 Aug | 0.00 | 14.6 | -1.90 | 4,353 | 5,900 | 95,400 |
| 28 Aug | 0.00 | 16.5 | 3.70 | 6,519 | 23,800 | 89,500 |
| 27 Aug | 0.00 | 12.8 | 1.50 | 2,151 | -7,000 | 65,700 |
| 26 Aug | 0.00 | 11.3 | -9.70 | 2,469 | 71,909 | 72,700 |
| 23 Aug | 0.00 | 21 | -14.40 | 5,617 | 78,130 | 79,100 |
| 22 Aug | 0.00 | 35.4 | -19.40 | 18,089 | 95,959 | 96,900 |
| 21 Aug | 0.00 | 54.8 | 16.90 | 14,870 | 93,681 | 94,000 |
| 20 Aug | 0.00 | 37.9 | -0.20 | 9,057 | 33,205 | 33,300 |
| 19 Aug | 0.00 | 38.1 | 14.10 | 3,521 | 5,100 | 9,500 |
| 16 Aug | 0.00 | 24 | 24.00 | 304 | 4,400 | 4,400 |
| 14 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 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 5600 expiring on 17SEP2024
Delta for 5600 PE is -
Historical price for 5600 PE is as follows
On 6 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 95.7, which was 26.20 higher than the previous day. The implied volatity was -, the open interest changed by 66200 which increased total open position to 460600
On 5 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 69.5, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 394400
On 4 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 67.9, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by 149100 which increased total open position to 376100
On 3 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 50.9, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by 84200 which increased total open position to 227000
On 2 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 15.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 28300 which increased total open position to 142800
On 30 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 16.2, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 19100 which increased total open position to 114500
On 29 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 14.6, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 5900 which increased total open position to 95400
On 28 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 16.5, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 23800 which increased total open position to 89500
On 27 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 12.8, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 65700
On 26 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 11.3, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by 71909 which increased total open position to 72700
On 23 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 21, which was -14.40 lower than the previous day. The implied volatity was -, the open interest changed by 78130 which increased total open position to 79100
On 22 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 35.4, which was -19.40 lower than the previous day. The implied volatity was -, the open interest changed by 95959 which increased total open position to 96900
On 21 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 54.8, which was 16.90 higher than the previous day. The implied volatity was -, the open interest changed by 93681 which increased total open position to 94000
On 20 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 37.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 33205 which increased total open position to 33300
On 19 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 38.1, which was 14.10 higher than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 9500
On 16 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 24, which was 24.00 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 4400
On 14 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 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 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