CRUDEOIL
Crude Oil
Historical option data for CRUDEOIL
06 Sep 2024 11:40 PM IST
| CRUDEOIL 5950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 0.00 | 53.5 | -41.50 | 56,970 | 90,300 | 3,92,200 | ||||
|
|
||||||||||
| 5 Sept | 0.00 | 95 | -25.00 | 48,350 | 59,600 | 3,01,900 | ||||
| 4 Sept | 0.00 | 120 | -28.10 | 58,682 | 43,300 | 2,42,300 | ||||
| 3 Sept | 0.00 | 148.1 | -177.90 | 22,496 | 1,96,100 | 1,99,000 | ||||
| 2 Sept | 0.00 | 326 | 1.60 | 23 | 400 | 2,900 | ||||
| 30 Aug | 0.00 | 324.4 | -138.00 | 7 | 200 | 2,500 | ||||
| 29 Aug | 0.00 | 462.4 | 69.60 | 3 | 0 | 2,300 | ||||
| 28 Aug | 0.00 | 392.8 | -135.50 | 21 | 0 | 2,300 | ||||
| 27 Aug | 0.00 | 528.3 | -20.90 | 5 | 0 | 2,300 | ||||
| 26 Aug | 0.00 | 549.2 | 159.90 | 125 | 2,236 | 2,300 | ||||
| 23 Aug | 0.00 | 389.3 | 90.30 | 101 | 6,312 | 6,400 | ||||
| 22 Aug | 0.00 | 299 | 61.90 | 1,308 | 8,694 | 8,800 | ||||
| 21 Aug | 0.00 | 237.1 | -73.90 | 435 | 10,595 | 10,600 | ||||
| 20 Aug | 0.00 | 311 | 311.00 | 46 | 500 | 500 | ||||
| 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 5950 expiring on 17SEP2024
Delta for 5950 CE is -
Historical price for 5950 CE is as follows
On 6 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 53.5, which was -41.50 lower than the previous day. The implied volatity was -, the open interest changed by 90300 which increased total open position to 392200
On 5 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 95, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 59600 which increased total open position to 301900
On 4 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 120, which was -28.10 lower than the previous day. The implied volatity was -, the open interest changed by 43300 which increased total open position to 242300
On 3 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 148.1, which was -177.90 lower than the previous day. The implied volatity was -, the open interest changed by 196100 which increased total open position to 199000
On 2 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 326, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2900
On 30 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 324.4, which was -138.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2500
On 29 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 462.4, which was 69.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2300
On 28 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 392.8, which was -135.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2300
On 27 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 528.3, which was -20.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2300
On 26 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 549.2, which was 159.90 higher than the previous day. The implied volatity was -, the open interest changed by 2236 which increased total open position to 2300
On 23 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 389.3, which was 90.30 higher than the previous day. The implied volatity was -, the open interest changed by 6312 which increased total open position to 6400
On 22 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 299, which was 61.90 higher than the previous day. The implied volatity was -, the open interest changed by 8694 which increased total open position to 8800
On 21 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 237.1, which was -73.90 lower than the previous day. The implied volatity was -, the open interest changed by 10595 which increased total open position to 10600
On 20 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 311, which was 311.00 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
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 5950 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 0.00 | 288.8 | 65.40 | 18,670 | 9,000 | 1,36,500 |
| 5 Sept | 0.00 | 223.4 | 13.40 | 39,801 | -5,400 | 1,27,500 |
| 4 Sept | 0.00 | 210 | 38.10 | 73,869 | -31,700 | 1,32,900 |
| 3 Sept | 0.00 | 171.9 | 117.30 | 72,174 | 78,800 | 1,64,600 |
| 2 Sept | 0.00 | 54.6 | -8.50 | 21,678 | 9,000 | 85,800 |
| 30 Aug | 0.00 | 63.1 | 27.00 | 16,233 | -6,200 | 76,800 |
| 29 Aug | 0.00 | 36.1 | -10.00 | 10,849 | -7,400 | 83,000 |
| 28 Aug | 0.00 | 46.1 | 11.50 | 18,703 | 9,100 | 90,400 |
| 27 Aug | 0.00 | 34.6 | 10.40 | 7,220 | 8,200 | 81,300 |
| 26 Aug | 0.00 | 24.2 | -30.80 | 3,034 | 72,253 | 73,100 |
| 23 Aug | 0.00 | 55 | -44.60 | 8,826 | 84,062 | 84,800 |
| 22 Aug | 0.00 | 99.6 | -59.90 | 16,076 | 73,038 | 73,700 |
| 21 Aug | 0.00 | 159.5 | 56.50 | 12,374 | 66,012 | 66,200 |
| 20 Aug | 0.00 | 103 | 2.30 | 12,443 | 18,764 | 18,800 |
| 19 Aug | 0.00 | 100.7 | 21.30 | 2,108 | 3,300 | 3,600 |
| 16 Aug | 0.00 | 79.4 | 79.40 | 12 | 300 | 300 |
| 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 5950 expiring on 17SEP2024
Delta for 5950 PE is -
Historical price for 5950 PE is as follows
On 6 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 288.8, which was 65.40 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 136500
On 5 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 223.4, which was 13.40 higher than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 127500
On 4 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 210, which was 38.10 higher than the previous day. The implied volatity was -, the open interest changed by -31700 which decreased total open position to 132900
On 3 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 171.9, which was 117.30 higher than the previous day. The implied volatity was -, the open interest changed by 78800 which increased total open position to 164600
On 2 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 54.6, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 85800
On 30 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 63.1, which was 27.00 higher than the previous day. The implied volatity was -, the open interest changed by -6200 which decreased total open position to 76800
On 29 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 36.1, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by -7400 which decreased total open position to 83000
On 28 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 46.1, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 90400
On 27 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 34.6, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by 8200 which increased total open position to 81300
On 26 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 24.2, which was -30.80 lower than the previous day. The implied volatity was -, the open interest changed by 72253 which increased total open position to 73100
On 23 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 55, which was -44.60 lower than the previous day. The implied volatity was -, the open interest changed by 84062 which increased total open position to 84800
On 22 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 99.6, which was -59.90 lower than the previous day. The implied volatity was -, the open interest changed by 73038 which increased total open position to 73700
On 21 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 159.5, which was 56.50 higher than the previous day. The implied volatity was -, the open interest changed by 66012 which increased total open position to 66200
On 20 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 103, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 18764 which increased total open position to 18800
On 19 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 100.7, which was 21.30 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 3600
On 16 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 79.4, which was 79.40 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
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