CRUDEOIL
Crude Oil
Historical option data for CRUDEOIL
06 Sep 2024 11:40 PM IST
| CRUDEOIL 6050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 0.00 | 35 | -30.10 | 38,703 | 33,900 | 4,82,000 | ||||
| 5 Sept | 0.00 | 65.1 | -19.70 | 37,414 | 46,100 | 4,48,100 | ||||
| 4 Sept | 0.00 | 84.8 | -22.90 | 46,970 | -71,200 | 4,02,000 | ||||
| 3 Sept | 0.00 | 107.7 | -151.20 | 46,462 | 4,52,000 | 4,73,200 | ||||
| 2 Sept | 0.00 | 258.9 | 12.80 | 5,173 | 5,300 | 21,200 | ||||
| 30 Aug | 0.00 | 246.1 | -120.40 | 1,571 | 8,200 | 15,900 | ||||
| 29 Aug | 0.00 | 366.5 | 47.80 | 229 | 2,400 | 7,700 | ||||
| 28 Aug | 0.00 | 318.7 | -37.30 | 96 | 800 | 5,300 | ||||
| 27 Aug | 0.00 | 356 | -113.80 | 99 | -100 | 4,500 | ||||
| 26 Aug | 0.00 | 469.8 | 160.10 | 386 | 4,472 | 4,600 | ||||
| 23 Aug | 0.00 | 309.7 | 77.70 | 2,910 | 12,462 | 12,800 | ||||
| 22 Aug | 0.00 | 232 | 45.90 | 28,973 | 33,172 | 33,800 | ||||
|
|
||||||||||
| 21 Aug | 0.00 | 186.1 | -66.10 | 4,340 | 62,960 | 63,000 | ||||
| 20 Aug | 0.00 | 252.2 | -25.00 | 745 | 3,975 | 4,000 | ||||
| 19 Aug | 0.00 | 277.2 | 277.20 | 53 | 2,500 | 2,500 | ||||
| 16 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 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 | ||||
| 2 Aug | 0.00 | 0 | 0 | 0 | 0 | |||||
For Crude Oil - strike price 6050 expiring on 17SEP2024
Delta for 6050 CE is -
Historical price for 6050 CE is as follows
On 6 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 35, which was -30.10 lower than the previous day. The implied volatity was -, the open interest changed by 33900 which increased total open position to 482000
On 5 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 65.1, which was -19.70 lower than the previous day. The implied volatity was -, the open interest changed by 46100 which increased total open position to 448100
On 4 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 84.8, which was -22.90 lower than the previous day. The implied volatity was -, the open interest changed by -71200 which decreased total open position to 402000
On 3 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 107.7, which was -151.20 lower than the previous day. The implied volatity was -, the open interest changed by 452000 which increased total open position to 473200
On 2 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 258.9, which was 12.80 higher than the previous day. The implied volatity was -, the open interest changed by 5300 which increased total open position to 21200
On 30 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 246.1, which was -120.40 lower than the previous day. The implied volatity was -, the open interest changed by 8200 which increased total open position to 15900
On 29 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 366.5, which was 47.80 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 7700
On 28 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 318.7, which was -37.30 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 5300
On 27 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 356, which was -113.80 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 4500
On 26 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 469.8, which was 160.10 higher than the previous day. The implied volatity was -, the open interest changed by 4472 which increased total open position to 4600
On 23 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 309.7, which was 77.70 higher than the previous day. The implied volatity was -, the open interest changed by 12462 which increased total open position to 12800
On 22 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 232, which was 45.90 higher than the previous day. The implied volatity was -, the open interest changed by 33172 which increased total open position to 33800
On 21 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 186.1, which was -66.10 lower than the previous day. The implied volatity was -, the open interest changed by 62960 which increased total open position to 63000
On 20 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 252.2, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 3975 which increased total open position to 4000
On 19 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 277.2, which was 277.20 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
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 13 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 12 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 9 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 8 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 7 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 2 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 6050 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 0.00 | 372.1 | 81.10 | 3,578 | -1,400 | 2,71,100 |
| 5 Sept | 0.00 | 291 | 26.00 | 11,506 | -1,000 | 2,72,500 |
| 4 Sept | 0.00 | 265 | 38.00 | 24,175 | -8,400 | 2,73,500 |
| 3 Sept | 0.00 | 227 | 145.80 | 67,394 | 2,300 | 2,81,900 |
| 2 Sept | 0.00 | 81.2 | -13.30 | 32,593 | 5,500 | 2,79,600 |
| 30 Aug | 0.00 | 94.5 | 41.50 | 36,524 | 200 | 2,74,100 |
| 29 Aug | 0.00 | 53 | -15.10 | 30,725 | -2,500 | 2,73,900 |
| 28 Aug | 0.00 | 68.1 | 15.20 | 38,724 | -400 | 2,76,400 |
| 27 Aug | 0.00 | 52.9 | 17.60 | 8,302 | 400 | 2,76,800 |
| 26 Aug | 0.00 | 35.3 | -44.60 | 10,349 | 2,73,533 | 2,76,400 |
| 23 Aug | 0.00 | 79.9 | -60.60 | 16,575 | 2,84,237 | 2,86,700 |
| 22 Aug | 0.00 | 140.5 | -71.60 | 39,275 | 2,56,719 | 2,57,400 |
| 21 Aug | 0.00 | 212.1 | 66.60 | 28,043 | 69,300 | 69,600 |
| 20 Aug | 0.00 | 145.5 | 6.60 | 17,593 | 32,546 | 32,600 |
| 19 Aug | 0.00 | 138.9 | 52.60 | 4,162 | -1,000 | 5,400 |
| 16 Aug | 0.00 | 86.3 | 51.10 | 2,977 | 6,399 | 6,400 |
| 14 Aug | 0.00 | 35.2 | -47.90 | 8 | 99 | 100 |
| 13 Aug | 0.00 | 83.1 | 0.00 | 1 | 100 | 0 |
| 12 Aug | 0.00 | 83.1 | 83.10 | 1 | 100 | 100 |
| 9 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 7 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 |
| 2 Aug | 0.00 | 0 | 0 | 0 | 0 | |
For Crude Oil - strike price 6050 expiring on 17SEP2024
Delta for 6050 PE is -
Historical price for 6050 PE is as follows
On 6 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 372.1, which was 81.10 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 271100
On 5 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 291, which was 26.00 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 272500
On 4 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 265, which was 38.00 higher than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 273500
On 3 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 227, which was 145.80 higher than the previous day. The implied volatity was -, the open interest changed by 2300 which increased total open position to 281900
On 2 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 81.2, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 279600
On 30 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 94.5, which was 41.50 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 274100
On 29 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 53, which was -15.10 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 273900
On 28 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 68.1, which was 15.20 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 276400
On 27 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 52.9, which was 17.60 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 276800
On 26 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 35.3, which was -44.60 lower than the previous day. The implied volatity was -, the open interest changed by 273533 which increased total open position to 276400
On 23 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 79.9, which was -60.60 lower than the previous day. The implied volatity was -, the open interest changed by 284237 which increased total open position to 286700
On 22 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 140.5, which was -71.60 lower than the previous day. The implied volatity was -, the open interest changed by 256719 which increased total open position to 257400
On 21 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 212.1, which was 66.60 higher than the previous day. The implied volatity was -, the open interest changed by 69300 which increased total open position to 69600
On 20 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 145.5, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 32546 which increased total open position to 32600
On 19 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 138.9, which was 52.60 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 5400
On 16 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 86.3, which was 51.10 higher than the previous day. The implied volatity was -, the open interest changed by 6399 which increased total open position to 6400
On 14 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 35.2, which was -47.90 lower than the previous day. The implied volatity was -, the open interest changed by 99 which increased total open position to 100
On 13 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 83.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 12 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 83.1, which was 83.10 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 9 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 8 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 7 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 2 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