CRUDEOIL
Crude Oil
Historical option data for CRUDEOIL
06 Sep 2024 11:40 PM IST
| CRUDEOIL 6150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 0.00 | 22.7 | -22.40 | 15,805 | -85,000 | 5,07,000 | ||||
| 5 Sept | 0.00 | 45.1 | -16.30 | 24,938 | 9,000 | 5,92,000 | ||||
| 4 Sept | 0.00 | 61.4 | -16.50 | 31,512 | -1,84,500 | 5,83,000 | ||||
| 3 Sept | 0.00 | 77.9 | -118.10 | 82,980 | 6,26,100 | 7,67,500 | ||||
| 2 Sept | 0.00 | 196 | 6.90 | 58,500 | 29,400 | 1,41,400 | ||||
| 30 Aug | 0.00 | 189.1 | -89.70 | 14,793 | 8,800 | 1,12,000 | ||||
| 29 Aug | 0.00 | 278.8 | 47.40 | 5,670 | 700 | 1,03,200 | ||||
| 28 Aug | 0.00 | 231.4 | -47.60 | 9,151 | 2,100 | 1,02,500 | ||||
| 27 Aug | 0.00 | 279 | -102.00 | 743 | -1,300 | 1,00,400 | ||||
| 26 Aug | 0.00 | 381 | 136.00 | 3,517 | 1,00,196 | 1,01,700 | ||||
| 23 Aug | 0.00 | 245 | 55.80 | 29,023 | 1,48,606 | 1,50,400 | ||||
| 22 Aug | 0.00 | 189.2 | 42.70 | 35,354 | 1,76,070 | 1,79,400 | ||||
| 21 Aug | 0.00 | 146.5 | -56.50 | 49,167 | 3,32,933 | 3,33,700 | ||||
| 20 Aug | 0.00 | 203 | -12.60 | 25,391 | 76,222 | 76,300 | ||||
| 19 Aug | 0.00 | 215.6 | -101.50 | 1,061 | 7,100 | 7,800 | ||||
| 16 Aug | 0.00 | 317.1 | 317.10 | 42 | 700 | 700 | ||||
| 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 6150 expiring on 17SEP2024
Delta for 6150 CE is -
Historical price for 6150 CE is as follows
On 6 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 22.7, which was -22.40 lower than the previous day. The implied volatity was -, the open interest changed by -85000 which decreased total open position to 507000
On 5 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 45.1, which was -16.30 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 592000
On 4 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 61.4, which was -16.50 lower than the previous day. The implied volatity was -, the open interest changed by -184500 which decreased total open position to 583000
On 3 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 77.9, which was -118.10 lower than the previous day. The implied volatity was -, the open interest changed by 626100 which increased total open position to 767500
On 2 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 196, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 29400 which increased total open position to 141400
On 30 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 189.1, which was -89.70 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 112000
On 29 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 278.8, which was 47.40 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 103200
On 28 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 231.4, which was -47.60 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 102500
On 27 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 279, which was -102.00 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 100400
On 26 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 381, which was 136.00 higher than the previous day. The implied volatity was -, the open interest changed by 100196 which increased total open position to 101700
On 23 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 245, which was 55.80 higher than the previous day. The implied volatity was -, the open interest changed by 148606 which increased total open position to 150400
On 22 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 189.2, which was 42.70 higher than the previous day. The implied volatity was -, the open interest changed by 176070 which increased total open position to 179400
On 21 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 146.5, which was -56.50 lower than the previous day. The implied volatity was -, the open interest changed by 332933 which increased total open position to 333700
On 20 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 203, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by 76222 which increased total open position to 76300
On 19 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 215.6, which was -101.50 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 7800
On 16 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 317.1, which was 317.10 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 700
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 6150 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 0.00 | 458 | 86.40 | 560 | -6,300 | 1,56,800 |
| 5 Sept | 0.00 | 371.6 | 16.50 | 983 | -3,700 | 1,63,100 |
| 4 Sept | 0.00 | 355.1 | 65.50 | 4,917 | -18,600 | 1,66,800 |
| 3 Sept | 0.00 | 289.6 | 170.10 | 63,629 | -70,300 | 1,85,400 |
| 2 Sept | 0.00 | 119.5 | -10.30 | 68,724 | 8,600 | 2,55,700 |
| 30 Aug | 0.00 | 129.8 | 49.80 | 55,133 | -6,000 | 2,47,100 |
| 29 Aug | 0.00 | 80 | -21.10 | 37,813 | -3,200 | 2,53,100 |
| 28 Aug | 0.00 | 101.1 | 21.10 | 47,999 | -17,100 | 2,56,300 |
| 27 Aug | 0.00 | 80 | 26.00 | 17,414 | 53,800 | 2,73,400 |
| 26 Aug | 0.00 | 54 | -60.00 | 19,976 | 2,17,959 | 2,19,600 |
| 23 Aug | 0.00 | 114 | -74.10 | 31,014 | 1,77,814 | 1,78,600 |
| 22 Aug | 0.00 | 188.1 | -79.00 | 18,847 | 77,965 | 78,600 |
| 21 Aug | 0.00 | 267.1 | 74.60 | 43,889 | 67,656 | 68,300 |
| 20 Aug | 0.00 | 192.5 | 9.20 | 44,542 | 69,473 | 69,600 |
| 19 Aug | 0.00 | 183.3 | 68.20 | 12,500 | -800 | 12,700 |
| 16 Aug | 0.00 | 115.1 | 115.10 | 5,903 | 13,500 | 13,500 |
| 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 6150 expiring on 17SEP2024
Delta for 6150 PE is -
Historical price for 6150 PE is as follows
On 6 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 458, which was 86.40 higher than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 156800
On 5 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 371.6, which was 16.50 higher than the previous day. The implied volatity was -, the open interest changed by -3700 which decreased total open position to 163100
On 4 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 355.1, which was 65.50 higher than the previous day. The implied volatity was -, the open interest changed by -18600 which decreased total open position to 166800
On 3 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 289.6, which was 170.10 higher than the previous day. The implied volatity was -, the open interest changed by -70300 which decreased total open position to 185400
On 2 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 119.5, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by 8600 which increased total open position to 255700
On 30 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 129.8, which was 49.80 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 247100
On 29 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 80, which was -21.10 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 253100
On 28 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 101.1, which was 21.10 higher than the previous day. The implied volatity was -, the open interest changed by -17100 which decreased total open position to 256300
On 27 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 80, which was 26.00 higher than the previous day. The implied volatity was -, the open interest changed by 53800 which increased total open position to 273400
On 26 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 54, which was -60.00 lower than the previous day. The implied volatity was -, the open interest changed by 217959 which increased total open position to 219600
On 23 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 114, which was -74.10 lower than the previous day. The implied volatity was -, the open interest changed by 177814 which increased total open position to 178600
On 22 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 188.1, which was -79.00 lower than the previous day. The implied volatity was -, the open interest changed by 77965 which increased total open position to 78600
On 21 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 267.1, which was 74.60 higher than the previous day. The implied volatity was -, the open interest changed by 67656 which increased total open position to 68300
On 20 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 192.5, which was 9.20 higher than the previous day. The implied volatity was -, the open interest changed by 69473 which increased total open position to 69600
On 19 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 183.3, which was 68.20 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 12700
On 16 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 115.1, which was 115.10 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 13500
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