CRUDEOIL
Crude Oil
Historical option data for CRUDEOIL
06 Sep 2024 11:40 PM IST
| CRUDEOIL 5800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 0.00 | 103 | -56.50 | 2,85,685 | 7,75,900 | 15,30,500 | ||||
| 5 Sept | 0.00 | 159.5 | -31.50 | 1,34,138 | 4,24,300 | 7,54,600 | ||||
| 4 Sept | 0.00 | 191 | -37.50 | 78,357 | 1,39,600 | 3,30,300 | ||||
| 3 Sept | 0.00 | 228.5 | -222.00 | 10,688 | 1,84,100 | 1,90,700 | ||||
| 2 Sept | 0.00 | 450.5 | 2.80 | 58 | 200 | 6,600 | ||||
| 30 Aug | 0.00 | 447.7 | -72.40 | 35 | 800 | 6,400 | ||||
| 29 Aug | 0.00 | 520.1 | -4.90 | 5 | 300 | 5,600 | ||||
| 28 Aug | 0.00 | 525 | -63.00 | 31 | 300 | 5,300 | ||||
| 27 Aug | 0.00 | 588 | -127.10 | 21 | 200 | 5,000 | ||||
| 26 Aug | 0.00 | 715.1 | 181.10 | 69 | 4,754 | 4,800 | ||||
| 23 Aug | 0.00 | 534 | 111.40 | 88 | 4,553 | 4,600 | ||||
| 22 Aug | 0.00 | 422.6 | 91.00 | 340 | 4,549 | 4,700 | ||||
| 21 Aug | 0.00 | 331.6 | -95.10 | 354 | 15,096 | 15,100 | ||||
| 20 Aug | 0.00 | 426.7 | 426.70 | 22 | 400 | 400 | ||||
| 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 | 0 | 0 | |||||
For Crude Oil - strike price 5800 expiring on 17SEP2024
Delta for 5800 CE is -
Historical price for 5800 CE is as follows
On 6 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 103, which was -56.50 lower than the previous day. The implied volatity was -, the open interest changed by 775900 which increased total open position to 1530500
On 5 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 159.5, which was -31.50 lower than the previous day. The implied volatity was -, the open interest changed by 424300 which increased total open position to 754600
On 4 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 191, which was -37.50 lower than the previous day. The implied volatity was -, the open interest changed by 139600 which increased total open position to 330300
On 3 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 228.5, which was -222.00 lower than the previous day. The implied volatity was -, the open interest changed by 184100 which increased total open position to 190700
On 2 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 450.5, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 6600
On 30 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 447.7, which was -72.40 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 6400
On 29 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 520.1, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 5600
On 28 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 525, which was -63.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 5300
On 27 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 588, which was -127.10 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 5000
On 26 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 715.1, which was 181.10 higher than the previous day. The implied volatity was -, the open interest changed by 4754 which increased total open position to 4800
On 23 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 534, which was 111.40 higher than the previous day. The implied volatity was -, the open interest changed by 4553 which increased total open position to 4600
On 22 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 422.6, which was 91.00 higher than the previous day. The implied volatity was -, the open interest changed by 4549 which increased total open position to 4700
On 21 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 331.6, which was -95.10 lower than the previous day. The implied volatity was -, the open interest changed by 15096 which increased total open position to 15100
On 20 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 426.7, which was 426.70 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| CRUDEOIL 5800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 0.00 | 193.9 | 51.90 | 2,93,426 | -36,700 | 6,54,200 |
| 5 Sept | 0.00 | 142 | 7.00 | 2,44,650 | 1,41,800 | 6,90,900 |
| 4 Sept | 0.00 | 135 | 29.40 | 2,67,436 | -13,700 | 5,49,100 |
| 3 Sept | 0.00 | 105.6 | 74.70 | 1,43,368 | 2,21,000 | 5,62,800 |
| 2 Sept | 0.00 | 30.9 | -5.80 | 49,376 | 1,06,100 | 3,41,800 |
| 30 Aug | 0.00 | 36.7 | 11.90 | 40,200 | -1,06,500 | 2,35,700 |
| 29 Aug | 0.00 | 24.8 | -5.20 | 20,434 | 42,500 | 3,42,200 |
| 28 Aug | 0.00 | 30 | 7.50 | 28,001 | 55,100 | 2,99,700 |
| 27 Aug | 0.00 | 22.5 | 5.90 | 7,033 | -24,600 | 2,44,600 |
| 26 Aug | 0.00 | 16.6 | -18.70 | 6,365 | 2,66,309 | 2,69,200 |
| 23 Aug | 0.00 | 35.3 | -25.80 | 15,067 | 2,86,555 | 2,89,300 |
| 22 Aug | 0.00 | 61.1 | -37.90 | 41,426 | 2,72,416 | 2,74,300 |
| 21 Aug | 0.00 | 99 | 32.30 | 41,770 | 1,86,421 | 1,88,200 |
| 20 Aug | 0.00 | 66.7 | 0.20 | 41,118 | 1,76,839 | 1,78,000 |
| 19 Aug | 0.00 | 66.5 | 29.70 | 18,785 | 55,200 | 1,16,100 |
| 16 Aug | 0.00 | 36.8 | 36.80 | 7,743 | 60,900 | 60,900 |
| 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 | 0 | 0 | |
For Crude Oil - strike price 5800 expiring on 17SEP2024
Delta for 5800 PE is -
Historical price for 5800 PE is as follows
On 6 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 193.9, which was 51.90 higher than the previous day. The implied volatity was -, the open interest changed by -36700 which decreased total open position to 654200
On 5 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 142, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 141800 which increased total open position to 690900
On 4 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 135, which was 29.40 higher than the previous day. The implied volatity was -, the open interest changed by -13700 which decreased total open position to 549100
On 3 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 105.6, which was 74.70 higher than the previous day. The implied volatity was -, the open interest changed by 221000 which increased total open position to 562800
On 2 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 30.9, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 106100 which increased total open position to 341800
On 30 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 36.7, which was 11.90 higher than the previous day. The implied volatity was -, the open interest changed by -106500 which decreased total open position to 235700
On 29 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 24.8, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 42500 which increased total open position to 342200
On 28 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 30, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 55100 which increased total open position to 299700
On 27 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 22.5, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by -24600 which decreased total open position to 244600
On 26 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 16.6, which was -18.70 lower than the previous day. The implied volatity was -, the open interest changed by 266309 which increased total open position to 269200
On 23 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 35.3, which was -25.80 lower than the previous day. The implied volatity was -, the open interest changed by 286555 which increased total open position to 289300
On 22 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 61.1, which was -37.90 lower than the previous day. The implied volatity was -, the open interest changed by 272416 which increased total open position to 274300
On 21 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 99, which was 32.30 higher than the previous day. The implied volatity was -, the open interest changed by 186421 which increased total open position to 188200
On 20 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 66.7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 176839 which increased total open position to 178000
On 19 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 66.5, which was 29.70 higher than the previous day. The implied volatity was -, the open interest changed by 55200 which increased total open position to 116100
On 16 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 36.8, which was 36.80 higher than the previous day. The implied volatity was -, the open interest changed by 60900 which increased total open position to 60900
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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0