CRUDEOIL
Crude Oil
Historical option data for CRUDEOIL
06 Sep 2024 11:40 PM IST
| CRUDEOIL 6100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 0.00 | 27.4 | -26.10 | 1,07,548 | 1,16,400 | 22,32,300 | ||||
| 5 Sept | 0.00 | 53.5 | -18.50 | 1,04,954 | 72,500 | 21,15,900 | ||||
| 4 Sept | 0.00 | 72 | -19.00 | 1,32,299 | -2,80,700 | 20,43,400 | ||||
| 3 Sept | 0.00 | 91 | -133.00 | 2,15,303 | 20,38,900 | 23,24,100 | ||||
| 2 Sept | 0.00 | 224 | 7.00 | 70,324 | 60,500 | 2,85,200 | ||||
| 30 Aug | 0.00 | 217 | -100.10 | 25,901 | 1,08,600 | 2,24,700 | ||||
| 29 Aug | 0.00 | 317.1 | 47.00 | 13,012 | 20,100 | 1,16,100 | ||||
| 28 Aug | 0.00 | 270.1 | -42.90 | 15,281 | 28,600 | 96,000 | ||||
| 27 Aug | 0.00 | 313 | -112.80 | 2,800 | -40,900 | 67,400 | ||||
|
|
||||||||||
| 26 Aug | 0.00 | 425.8 | 146.80 | 7,176 | 1,06,555 | 1,08,300 | ||||
| 23 Aug | 0.00 | 279 | 63.80 | 47,401 | 1,72,792 | 1,77,800 | ||||
| 22 Aug | 0.00 | 215.2 | 49.20 | 1,60,326 | 4,95,644 | 5,05,700 | ||||
| 21 Aug | 0.00 | 166 | -59.00 | 1,05,679 | 10,03,806 | 10,06,600 | ||||
| 20 Aug | 0.00 | 225 | -15.70 | 64,269 | 2,78,661 | 2,79,300 | ||||
| 19 Aug | 0.00 | 240.7 | -127.30 | 5,575 | 43,100 | 63,900 | ||||
| 16 Aug | 0.00 | 368 | -32.90 | 1,307 | 20,776 | 20,800 | ||||
| 14 Aug | 0.00 | 400.9 | 17.00 | 31 | 2,398 | 2,400 | ||||
| 13 Aug | 0.00 | 383.9 | 0.00 | 1 | 199 | 0 | ||||
| 12 Aug | 0.00 | 383.9 | 0.00 | 1 | 199 | 0 | ||||
| 9 Aug | 0.00 | 383.9 | 41.40 | 1 | 199 | 200 | ||||
| 8 Aug | 0.00 | 342.5 | -27.50 | 2 | 98 | 0 | ||||
| 7 Aug | 0.00 | 370 | 164.60 | 1 | 98 | 100 | ||||
| 6 Aug | 0.00 | 205.4 | -154.60 | 1 | 198 | 200 | ||||
| 5 Aug | 0.00 | 360 | 93.60 | 4 | 199 | 200 | ||||
| 2 Aug | 0.00 | 266.4 | 1 | 100 | 100 | |||||
For Crude Oil - strike price 6100 expiring on 17SEP2024
Delta for 6100 CE is -
Historical price for 6100 CE is as follows
On 6 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 27.4, which was -26.10 lower than the previous day. The implied volatity was -, the open interest changed by 116400 which increased total open position to 2232300
On 5 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 53.5, which was -18.50 lower than the previous day. The implied volatity was -, the open interest changed by 72500 which increased total open position to 2115900
On 4 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 72, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by -280700 which decreased total open position to 2043400
On 3 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 91, which was -133.00 lower than the previous day. The implied volatity was -, the open interest changed by 2038900 which increased total open position to 2324100
On 2 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 224, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 60500 which increased total open position to 285200
On 30 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 217, which was -100.10 lower than the previous day. The implied volatity was -, the open interest changed by 108600 which increased total open position to 224700
On 29 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 317.1, which was 47.00 higher than the previous day. The implied volatity was -, the open interest changed by 20100 which increased total open position to 116100
On 28 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 270.1, which was -42.90 lower than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 96000
On 27 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 313, which was -112.80 lower than the previous day. The implied volatity was -, the open interest changed by -40900 which decreased total open position to 67400
On 26 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 425.8, which was 146.80 higher than the previous day. The implied volatity was -, the open interest changed by 106555 which increased total open position to 108300
On 23 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 279, which was 63.80 higher than the previous day. The implied volatity was -, the open interest changed by 172792 which increased total open position to 177800
On 22 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 215.2, which was 49.20 higher than the previous day. The implied volatity was -, the open interest changed by 495644 which increased total open position to 505700
On 21 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 166, which was -59.00 lower than the previous day. The implied volatity was -, the open interest changed by 1003806 which increased total open position to 1006600
On 20 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 225, which was -15.70 lower than the previous day. The implied volatity was -, the open interest changed by 278661 which increased total open position to 279300
On 19 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 240.7, which was -127.30 lower than the previous day. The implied volatity was -, the open interest changed by 43100 which increased total open position to 63900
On 16 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 368, which was -32.90 lower than the previous day. The implied volatity was -, the open interest changed by 20776 which increased total open position to 20800
On 14 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 400.9, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by 2398 which increased total open position to 2400
On 13 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 383.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 199 which increased total open position to 0
On 12 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 383.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 199 which increased total open position to 0
On 9 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 383.9, which was 41.40 higher than the previous day. The implied volatity was -, the open interest changed by 199 which increased total open position to 200
On 8 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 342.5, which was -27.50 lower than the previous day. The implied volatity was -, the open interest changed by 98 which increased total open position to 0
On 7 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 370, which was 164.60 higher than the previous day. The implied volatity was -, the open interest changed by 98 which increased total open position to 100
On 6 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 205.4, which was -154.60 lower than the previous day. The implied volatity was -, the open interest changed by 198 which increased total open position to 200
On 5 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 360, which was 93.60 higher than the previous day. The implied volatity was -, the open interest changed by 199 which increased total open position to 200
On 2 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 266.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
| CRUDEOIL 6100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 0.00 | 424.9 | 90.90 | 11,534 | -1,48,700 | 4,72,300 |
| 5 Sept | 0.00 | 334 | 25.10 | 19,426 | -59,800 | 6,21,000 |
| 4 Sept | 0.00 | 308.9 | 45.90 | 41,232 | -1,88,400 | 6,80,800 |
| 3 Sept | 0.00 | 263 | 161.80 | 2,22,664 | 65,000 | 8,69,200 |
| 2 Sept | 0.00 | 101.2 | -14.10 | 1,22,360 | 1,39,700 | 8,04,200 |
| 30 Aug | 0.00 | 115.3 | 48.50 | 1,34,844 | 21,500 | 6,64,500 |
| 29 Aug | 0.00 | 66.8 | -16.70 | 1,04,576 | -97,800 | 6,43,000 |
| 28 Aug | 0.00 | 83.5 | 16.20 | 1,38,282 | 3,800 | 7,40,800 |
| 27 Aug | 0.00 | 67.3 | 22.70 | 47,953 | 4,500 | 7,37,000 |
| 26 Aug | 0.00 | 44.6 | -53.40 | 45,101 | 7,25,815 | 7,32,500 |
| 23 Aug | 0.00 | 98 | -65.00 | 83,855 | 6,66,801 | 6,73,000 |
| 22 Aug | 0.00 | 163 | -81.20 | 1,23,197 | 6,15,227 | 6,20,300 |
| 21 Aug | 0.00 | 244.2 | 77.40 | 1,27,483 | 5,05,933 | 5,09,400 |
| 20 Aug | 0.00 | 166.8 | 7.80 | 1,05,985 | 3,47,629 | 3,49,200 |
| 19 Aug | 0.00 | 159 | 57.00 | 62,545 | 49,500 | 1,57,100 |
| 16 Aug | 0.00 | 102 | 5.00 | 44,305 | 1,07,330 | 1,07,600 |
| 14 Aug | 0.00 | 97 | -5.00 | 3,462 | 26,920 | 27,000 |
| 13 Aug | 0.00 | 102 | 3.60 | 290 | 7,978 | 8,000 |
| 12 Aug | 0.00 | 98.4 | -51.90 | 50 | 2,199 | 2,200 |
| 9 Aug | 0.00 | 150.3 | 150.30 | 1 | 100 | 100 |
| 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 6100 expiring on 17SEP2024
Delta for 6100 PE is -
Historical price for 6100 PE is as follows
On 6 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 424.9, which was 90.90 higher than the previous day. The implied volatity was -, the open interest changed by -148700 which decreased total open position to 472300
On 5 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 334, which was 25.10 higher than the previous day. The implied volatity was -, the open interest changed by -59800 which decreased total open position to 621000
On 4 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 308.9, which was 45.90 higher than the previous day. The implied volatity was -, the open interest changed by -188400 which decreased total open position to 680800
On 3 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 263, which was 161.80 higher than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 869200
On 2 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 101.2, which was -14.10 lower than the previous day. The implied volatity was -, the open interest changed by 139700 which increased total open position to 804200
On 30 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 115.3, which was 48.50 higher than the previous day. The implied volatity was -, the open interest changed by 21500 which increased total open position to 664500
On 29 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 66.8, which was -16.70 lower than the previous day. The implied volatity was -, the open interest changed by -97800 which decreased total open position to 643000
On 28 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 83.5, which was 16.20 higher than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 740800
On 27 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 67.3, which was 22.70 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 737000
On 26 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 44.6, which was -53.40 lower than the previous day. The implied volatity was -, the open interest changed by 725815 which increased total open position to 732500
On 23 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 98, which was -65.00 lower than the previous day. The implied volatity was -, the open interest changed by 666801 which increased total open position to 673000
On 22 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 163, which was -81.20 lower than the previous day. The implied volatity was -, the open interest changed by 615227 which increased total open position to 620300
On 21 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 244.2, which was 77.40 higher than the previous day. The implied volatity was -, the open interest changed by 505933 which increased total open position to 509400
On 20 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 166.8, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by 347629 which increased total open position to 349200
On 19 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 159, which was 57.00 higher than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 157100
On 16 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 102, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 107330 which increased total open position to 107600
On 14 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 97, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 26920 which increased total open position to 27000
On 13 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 102, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 7978 which increased total open position to 8000
On 12 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 98.4, which was -51.90 lower than the previous day. The implied volatity was -, the open interest changed by 2199 which increased total open position to 2200
On 9 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 150.3, which was 150.30 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
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