CRUDEOIL
Crude Oil
Historical option data for CRUDEOIL
16 Sep 2024 11:40 PM IST
| CRUDEOIL 5900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 0.00 | 40.9 | 13.90 | 8,05,690 | -2,20,600 | 20,68,600 | ||||
| 13 Sept | 0.00 | 27 | -26.20 | 4,48,702 | 10,75,300 | 22,89,200 | ||||
| 12 Sept | 0.00 | 53.2 | 23.20 | 2,88,219 | -24,000 | 12,13,900 | ||||
| 11 Sept | 0.00 | 30 | 10.50 | 1,07,174 | -5,46,800 | 12,37,900 | ||||
| 10 Sept | 0.00 | 19.5 | -52.50 | 1,85,173 | 1,48,700 | 17,84,700 | ||||
| 9 Sept | 0.00 | 72 | 6.00 | 1,96,932 | -3,11,800 | 16,36,000 | ||||
| 6 Sept | 0.00 | 66 | -47.20 | 2,72,180 | 4,57,600 | 19,47,800 | ||||
| 5 Sept | 0.00 | 113.2 | -27.50 | 2,48,979 | 4,64,000 | 14,90,200 | ||||
| 4 Sept | 0.00 | 140.7 | -33.30 | 2,21,141 | 4,41,200 | 10,26,200 | ||||
| 3 Sept | 0.00 | 174 | -192.70 | 56,065 | 5,61,800 | 5,85,000 | ||||
| 2 Sept | 0.00 | 366.7 | 11.50 | 785 | 2,800 | 23,200 | ||||
| 30 Aug | 0.00 | 355.2 | -124.80 | 201 | 4,200 | 20,400 | ||||
| 29 Aug | 0.00 | 480 | 57.10 | 203 | -2,900 | 16,200 | ||||
| 28 Aug | 0.00 | 422.9 | -72.40 | 128 | 600 | 19,100 | ||||
| 27 Aug | 0.00 | 495.3 | -109.50 | 42 | -800 | 18,500 | ||||
| 26 Aug | 0.00 | 604.8 | 161.80 | 166 | 19,086 | 19,300 | ||||
| 23 Aug | 0.00 | 443 | 100.60 | 597 | 21,066 | 21,400 | ||||
| 22 Aug | 0.00 | 342.4 | 79.40 | 7,242 | 33,008 | 33,400 | ||||
| 21 Aug | 0.00 | 263 | -77.50 | 1,160 | 38,601 | 38,700 | ||||
| 20 Aug | 0.00 | 340.5 | -44.80 | 582 | 9,898 | 9,900 | ||||
| 19 Aug | 0.00 | 385.3 | 385.30 | 2 | 200 | 200 | ||||
| 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 5900 expiring on 17SEP2024
Delta for 5900 CE is -
Historical price for 5900 CE is as follows
On 16 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 40.9, which was 13.90 higher than the previous day. The implied volatity was -, the open interest changed by -220600 which decreased total open position to 2068600
On 13 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 27, which was -26.20 lower than the previous day. The implied volatity was -, the open interest changed by 1075300 which increased total open position to 2289200
On 12 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 53.2, which was 23.20 higher than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 1213900
On 11 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 30, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by -546800 which decreased total open position to 1237900
On 10 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 19.5, which was -52.50 lower than the previous day. The implied volatity was -, the open interest changed by 148700 which increased total open position to 1784700
On 9 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 72, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by -311800 which decreased total open position to 1636000
On 6 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 66, which was -47.20 lower than the previous day. The implied volatity was -, the open interest changed by 457600 which increased total open position to 1947800
On 5 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 113.2, which was -27.50 lower than the previous day. The implied volatity was -, the open interest changed by 464000 which increased total open position to 1490200
On 4 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 140.7, which was -33.30 lower than the previous day. The implied volatity was -, the open interest changed by 441200 which increased total open position to 1026200
On 3 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 174, which was -192.70 lower than the previous day. The implied volatity was -, the open interest changed by 561800 which increased total open position to 585000
On 2 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 366.7, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 23200
On 30 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 355.2, which was -124.80 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 20400
On 29 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 480, which was 57.10 higher than the previous day. The implied volatity was -, the open interest changed by -2900 which decreased total open position to 16200
On 28 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 422.9, which was -72.40 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 19100
On 27 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 495.3, which was -109.50 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 18500
On 26 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 604.8, which was 161.80 higher than the previous day. The implied volatity was -, the open interest changed by 19086 which increased total open position to 19300
On 23 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 443, which was 100.60 higher than the previous day. The implied volatity was -, the open interest changed by 21066 which increased total open position to 21400
On 22 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 342.4, which was 79.40 higher than the previous day. The implied volatity was -, the open interest changed by 33008 which increased total open position to 33400
On 21 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 263, which was -77.50 lower than the previous day. The implied volatity was -, the open interest changed by 38601 which increased total open position to 38700
On 20 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 340.5, which was -44.80 lower than the previous day. The implied volatity was -, the open interest changed by 9898 which increased total open position to 9900
On 19 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 385.3, which was 385.30 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
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 5900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 0.00 | 48.8 | -96.80 | 6,07,558 | 6,90,900 | 14,14,200 |
| 13 Sept | 0.00 | 145.6 | 1.30 | 3,63,796 | 3,47,700 | 7,23,300 |
| 12 Sept | 0.00 | 144.3 | -93.70 | 1,20,972 | 3,200 | 3,75,600 |
| 11 Sept | 0.00 | 238 | -156.50 | 22,343 | -74,800 | 3,72,400 |
| 10 Sept | 0.00 | 394.5 | 207.50 | 59,392 | -4,03,800 | 4,47,200 |
| 9 Sept | 0.00 | 187 | -65.80 | 67,207 | -20,100 | 8,51,000 |
| 6 Sept | 0.00 | 252.8 | 57.80 | 1,99,588 | -2,18,100 | 8,71,100 |
| 5 Sept | 0.00 | 195 | 11.70 | 2,82,379 | -29,400 | 10,89,200 |
| 4 Sept | 0.00 | 183.3 | 33.30 | 3,54,116 | 1,72,400 | 11,18,600 |
| 3 Sept | 0.00 | 150 | 105.00 | 1,79,938 | 3,97,200 | 9,46,200 |
| 2 Sept | 0.00 | 45 | -9.20 | 55,997 | 2,35,100 | 5,49,000 |
| 30 Aug | 0.00 | 54.2 | 22.00 | 52,773 | 20,600 | 3,13,900 |
| 29 Aug | 0.00 | 32.2 | -8.30 | 31,919 | -29,000 | 2,93,300 |
| 28 Aug | 0.00 | 40.5 | 12.50 | 53,983 | 34,600 | 3,22,300 |
| 27 Aug | 0.00 | 28 | 7.80 | 9,928 | 4,700 | 2,87,700 |
| 26 Aug | 0.00 | 20.2 | -26.70 | 9,310 | 2,80,087 | 2,83,000 |
| 23 Aug | 0.00 | 46.9 | -37.90 | 21,134 | 2,88,405 | 2,91,300 |
| 22 Aug | 0.00 | 84.8 | -51.00 | 60,637 | 2,90,615 | 2,93,000 |
| 21 Aug | 0.00 | 135.8 | 43.70 | 56,315 | 2,37,110 | 2,38,900 |
| 20 Aug | 0.00 | 92.1 | 5.30 | 58,791 | 1,83,230 | 1,84,100 |
| 19 Aug | 0.00 | 86.8 | 33.90 | 28,064 | 35,200 | 87,000 |
| 16 Aug | 0.00 | 52.9 | 52.90 | 14,206 | 51,800 | 51,800 |
| 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 5900 expiring on 17SEP2024
Delta for 5900 PE is -
Historical price for 5900 PE is as follows
On 16 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 48.8, which was -96.80 lower than the previous day. The implied volatity was -, the open interest changed by 690900 which increased total open position to 1414200
On 13 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 145.6, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 347700 which increased total open position to 723300
On 12 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 144.3, which was -93.70 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 375600
On 11 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 238, which was -156.50 lower than the previous day. The implied volatity was -, the open interest changed by -74800 which decreased total open position to 372400
On 10 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 394.5, which was 207.50 higher than the previous day. The implied volatity was -, the open interest changed by -403800 which decreased total open position to 447200
On 9 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 187, which was -65.80 lower than the previous day. The implied volatity was -, the open interest changed by -20100 which decreased total open position to 851000
On 6 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 252.8, which was 57.80 higher than the previous day. The implied volatity was -, the open interest changed by -218100 which decreased total open position to 871100
On 5 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 195, which was 11.70 higher than the previous day. The implied volatity was -, the open interest changed by -29400 which decreased total open position to 1089200
On 4 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 183.3, which was 33.30 higher than the previous day. The implied volatity was -, the open interest changed by 172400 which increased total open position to 1118600
On 3 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 150, which was 105.00 higher than the previous day. The implied volatity was -, the open interest changed by 397200 which increased total open position to 946200
On 2 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 45, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 235100 which increased total open position to 549000
On 30 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 54.2, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by 20600 which increased total open position to 313900
On 29 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 32.2, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by -29000 which decreased total open position to 293300
On 28 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 40.5, which was 12.50 higher than the previous day. The implied volatity was -, the open interest changed by 34600 which increased total open position to 322300
On 27 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 28, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by 4700 which increased total open position to 287700
On 26 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 20.2, which was -26.70 lower than the previous day. The implied volatity was -, the open interest changed by 280087 which increased total open position to 283000
On 23 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 46.9, which was -37.90 lower than the previous day. The implied volatity was -, the open interest changed by 288405 which increased total open position to 291300
On 22 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 84.8, which was -51.00 lower than the previous day. The implied volatity was -, the open interest changed by 290615 which increased total open position to 293000
On 21 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 135.8, which was 43.70 higher than the previous day. The implied volatity was -, the open interest changed by 237110 which increased total open position to 238900
On 20 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 92.1, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 183230 which increased total open position to 184100
On 19 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 86.8, which was 33.90 higher than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 87000
On 16 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 52.9, which was 52.90 higher than the previous day. The implied volatity was -, the open interest changed by 51800 which increased total open position to 51800
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