CRUDEOIL
Crude Oil
Historical option data for CRUDEOIL
06 Sep 2024 11:40 PM IST
| CRUDEOIL 6250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 6 Sept | 0.00 | 18.2 | -13.80 | 8,795 | -1,11,500 | 5,12,800 | ||||
| 5 Sept | 0.00 | 32 | -13.40 | 13,935 | -1,41,500 | 6,24,300 | ||||
| 4 Sept | 0.00 | 45.4 | -11.10 | 23,241 | -8,600 | 7,65,800 | ||||
| 3 Sept | 0.00 | 56.5 | -86.50 | 63,418 | 3,68,500 | 7,74,400 | ||||
| 2 Sept | 0.00 | 143 | 2.00 | 50,476 | 27,100 | 4,05,900 | ||||
| 30 Aug | 0.00 | 141 | -71.10 | 49,009 | 2,59,400 | 3,78,800 | ||||
| 29 Aug | 0.00 | 212.1 | 32.10 | 50,069 | -38,200 | 1,19,400 | ||||
| 28 Aug | 0.00 | 180 | -36.00 | 53,723 | 5,700 | 1,57,600 | ||||
| 27 Aug | 0.00 | 216 | -88.00 | 3,891 | -1,000 | 1,51,900 | ||||
| 26 Aug | 0.00 | 304 | 111.00 | 14,571 | 1,51,022 | 1,52,900 | ||||
| 23 Aug | 0.00 | 193 | 47.00 | 47,440 | 1,85,959 | 1,88,200 | ||||
| 22 Aug | 0.00 | 146 | 31.90 | 22,454 | 2,25,405 | 2,28,800 | ||||
| 21 Aug | 0.00 | 114.1 | -41.90 | 34,183 | 3,37,777 | 3,39,800 | ||||
| 20 Aug | 0.00 | 156 | -15.00 | 29,644 | 2,02,039 | 2,02,700 | ||||
| 19 Aug | 0.00 | 171 | -101.50 | 7,980 | 63,000 | 66,100 | ||||
| 16 Aug | 0.00 | 272.5 | -34.50 | 632 | 3,097 | 3,100 | ||||
| 14 Aug | 0.00 | 307 | 307.00 | 4 | 300 | 300 | ||||
| 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 6250 expiring on 17SEP2024
Delta for 6250 CE is -
Historical price for 6250 CE is as follows
On 6 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 18.2, which was -13.80 lower than the previous day. The implied volatity was -, the open interest changed by -111500 which decreased total open position to 512800
On 5 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 32, which was -13.40 lower than the previous day. The implied volatity was -, the open interest changed by -141500 which decreased total open position to 624300
On 4 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 45.4, which was -11.10 lower than the previous day. The implied volatity was -, the open interest changed by -8600 which decreased total open position to 765800
On 3 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 56.5, which was -86.50 lower than the previous day. The implied volatity was -, the open interest changed by 368500 which increased total open position to 774400
On 2 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 143, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 27100 which increased total open position to 405900
On 30 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 141, which was -71.10 lower than the previous day. The implied volatity was -, the open interest changed by 259400 which increased total open position to 378800
On 29 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 212.1, which was 32.10 higher than the previous day. The implied volatity was -, the open interest changed by -38200 which decreased total open position to 119400
On 28 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 180, which was -36.00 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 157600
On 27 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 216, which was -88.00 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 151900
On 26 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 304, which was 111.00 higher than the previous day. The implied volatity was -, the open interest changed by 151022 which increased total open position to 152900
On 23 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 193, which was 47.00 higher than the previous day. The implied volatity was -, the open interest changed by 185959 which increased total open position to 188200
On 22 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 146, which was 31.90 higher than the previous day. The implied volatity was -, the open interest changed by 225405 which increased total open position to 228800
On 21 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 114.1, which was -41.90 lower than the previous day. The implied volatity was -, the open interest changed by 337777 which increased total open position to 339800
On 20 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 156, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 202039 which increased total open position to 202700
On 19 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 171, which was -101.50 lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 66100
On 16 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 272.5, which was -34.50 lower than the previous day. The implied volatity was -, the open interest changed by 3097 which increased total open position to 3100
On 14 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 307, which was 307.00 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
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 6250 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 0.00 | 552.4 | 97.00 | 504 | -16,100 | 2,67,800 |
| 5 Sept | 0.00 | 455.4 | 24.80 | 486 | -500 | 2,83,900 |
| 4 Sept | 0.00 | 430.6 | 56.80 | 1,577 | -42,300 | 2,84,400 |
| 3 Sept | 0.00 | 373.8 | 209.60 | 20,548 | -1,500 | 3,26,700 |
| 2 Sept | 0.00 | 164.2 | -15.10 | 31,200 | 1,200 | 3,28,200 |
| 30 Aug | 0.00 | 179.3 | 61.50 | 71,179 | 31,000 | 3,27,000 |
| 29 Aug | 0.00 | 117.8 | -22.70 | 82,934 | 1,23,500 | 2,96,000 |
| 28 Aug | 0.00 | 140.5 | 25.70 | 85,512 | -20,700 | 1,72,500 |
| 27 Aug | 0.00 | 114.8 | 38.50 | 28,906 | -44,300 | 1,93,200 |
| 26 Aug | 0.00 | 76.3 | -78.00 | 36,793 | 2,36,309 | 2,37,500 |
| 23 Aug | 0.00 | 154.3 | -83.30 | 24,665 | 1,24,805 | 1,25,000 |
| 22 Aug | 0.00 | 237.6 | -97.70 | 2,151 | 19,217 | 19,500 |
| 21 Aug | 0.00 | 335.3 | 83.90 | 9,146 | 27,922 | 28,300 |
| 20 Aug | 0.00 | 251.4 | 18.40 | 17,860 | 37,840 | 38,200 |
| 19 Aug | 0.00 | 233 | 74.20 | 17,964 | 14,200 | 36,000 |
| 16 Aug | 0.00 | 158.8 | 5.30 | 9,577 | 21,790 | 21,800 |
| 14 Aug | 0.00 | 153.5 | 153.50 | 38 | 1,000 | 1,000 |
| 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 6250 expiring on 17SEP2024
Delta for 6250 PE is -
Historical price for 6250 PE is as follows
On 6 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 552.4, which was 97.00 higher than the previous day. The implied volatity was -, the open interest changed by -16100 which decreased total open position to 267800
On 5 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 455.4, which was 24.80 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 283900
On 4 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 430.6, which was 56.80 higher than the previous day. The implied volatity was -, the open interest changed by -42300 which decreased total open position to 284400
On 3 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 373.8, which was 209.60 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 326700
On 2 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 164.2, which was -15.10 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 328200
On 30 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 179.3, which was 61.50 higher than the previous day. The implied volatity was -, the open interest changed by 31000 which increased total open position to 327000
On 29 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 117.8, which was -22.70 lower than the previous day. The implied volatity was -, the open interest changed by 123500 which increased total open position to 296000
On 28 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 140.5, which was 25.70 higher than the previous day. The implied volatity was -, the open interest changed by -20700 which decreased total open position to 172500
On 27 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 114.8, which was 38.50 higher than the previous day. The implied volatity was -, the open interest changed by -44300 which decreased total open position to 193200
On 26 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 76.3, which was -78.00 lower than the previous day. The implied volatity was -, the open interest changed by 236309 which increased total open position to 237500
On 23 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 154.3, which was -83.30 lower than the previous day. The implied volatity was -, the open interest changed by 124805 which increased total open position to 125000
On 22 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 237.6, which was -97.70 lower than the previous day. The implied volatity was -, the open interest changed by 19217 which increased total open position to 19500
On 21 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 335.3, which was 83.90 higher than the previous day. The implied volatity was -, the open interest changed by 27922 which increased total open position to 28300
On 20 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 251.4, which was 18.40 higher than the previous day. The implied volatity was -, the open interest changed by 37840 which increased total open position to 38200
On 19 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 233, which was 74.20 higher than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 36000
On 16 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 158.8, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 21790 which increased total open position to 21800
On 14 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 153.5, which was 153.50 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
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