CRUDEOIL
Crude Oil
Historical option data for CRUDEOIL
06 Sep 2024 11:40 PM IST
| CRUDEOIL 6300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 0.00 | 17.2 | -11.30 | 31,450 | -4,52,900 | 17,10,600 | ||||
|
|
||||||||||
| 5 Sept | 0.00 | 28.5 | -10.90 | 42,888 | -2,42,700 | 21,63,500 | ||||
| 4 Sept | 0.00 | 39.4 | -11.60 | 76,039 | -1,19,100 | 24,06,200 | ||||
| 3 Sept | 0.00 | 51 | -69.90 | 1,54,370 | 11,61,800 | 25,25,300 | ||||
| 2 Sept | 0.00 | 120.9 | -1.60 | 1,14,857 | 44,400 | 13,63,500 | ||||
| 30 Aug | 0.00 | 122.5 | -68.50 | 1,68,357 | 8,02,800 | 13,19,100 | ||||
| 29 Aug | 0.00 | 191 | 32.60 | 2,27,699 | -3,54,900 | 5,16,300 | ||||
| 28 Aug | 0.00 | 158.4 | -32.50 | 2,66,998 | 4,91,600 | 8,71,200 | ||||
| 27 Aug | 0.00 | 190.9 | -82.10 | 36,608 | 73,600 | 3,79,600 | ||||
| 26 Aug | 0.00 | 273 | 103.00 | 83,356 | 3,00,058 | 3,06,000 | ||||
| 23 Aug | 0.00 | 170 | 41.00 | 1,08,859 | 5,84,811 | 5,94,500 | ||||
| 22 Aug | 0.00 | 129 | 28.50 | 64,234 | 9,64,111 | 9,78,300 | ||||
| 21 Aug | 0.00 | 100.5 | -34.50 | 91,437 | 14,09,126 | 14,19,400 | ||||
| 20 Aug | 0.00 | 135 | -15.50 | 1,11,947 | 10,34,197 | 10,42,100 | ||||
| 19 Aug | 0.00 | 150.5 | -92.60 | 1,19,294 | 6,58,900 | 7,93,800 | ||||
| 16 Aug | 0.00 | 243.1 | -35.90 | 44,414 | 1,34,671 | 1,34,900 | ||||
| 14 Aug | 0.00 | 279 | -53.00 | 837 | 22,865 | 22,900 | ||||
| 13 Aug | 0.00 | 332 | -72.70 | 61 | 3,477 | 3,500 | ||||
| 12 Aug | 0.00 | 404.7 | 116.70 | 55 | 2,280 | 2,300 | ||||
| 9 Aug | 0.00 | 288 | 5.90 | 41 | 1,999 | 2,000 | ||||
| 8 Aug | 0.00 | 282.1 | 282.10 | 1 | 100 | 100 | ||||
| 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 6300 expiring on 17SEP2024
Delta for 6300 CE is -
Historical price for 6300 CE is as follows
On 6 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 17.2, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by -452900 which decreased total open position to 1710600
On 5 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 28.5, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by -242700 which decreased total open position to 2163500
On 4 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 39.4, which was -11.60 lower than the previous day. The implied volatity was -, the open interest changed by -119100 which decreased total open position to 2406200
On 3 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 51, which was -69.90 lower than the previous day. The implied volatity was -, the open interest changed by 1161800 which increased total open position to 2525300
On 2 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 120.9, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 44400 which increased total open position to 1363500
On 30 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 122.5, which was -68.50 lower than the previous day. The implied volatity was -, the open interest changed by 802800 which increased total open position to 1319100
On 29 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 191, which was 32.60 higher than the previous day. The implied volatity was -, the open interest changed by -354900 which decreased total open position to 516300
On 28 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 158.4, which was -32.50 lower than the previous day. The implied volatity was -, the open interest changed by 491600 which increased total open position to 871200
On 27 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 190.9, which was -82.10 lower than the previous day. The implied volatity was -, the open interest changed by 73600 which increased total open position to 379600
On 26 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 273, which was 103.00 higher than the previous day. The implied volatity was -, the open interest changed by 300058 which increased total open position to 306000
On 23 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 170, which was 41.00 higher than the previous day. The implied volatity was -, the open interest changed by 584811 which increased total open position to 594500
On 22 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 129, which was 28.50 higher than the previous day. The implied volatity was -, the open interest changed by 964111 which increased total open position to 978300
On 21 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 100.5, which was -34.50 lower than the previous day. The implied volatity was -, the open interest changed by 1409126 which increased total open position to 1419400
On 20 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 135, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by 1034197 which increased total open position to 1042100
On 19 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 150.5, which was -92.60 lower than the previous day. The implied volatity was -, the open interest changed by 658900 which increased total open position to 793800
On 16 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 243.1, which was -35.90 lower than the previous day. The implied volatity was -, the open interest changed by 134671 which increased total open position to 134900
On 14 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 279, which was -53.00 lower than the previous day. The implied volatity was -, the open interest changed by 22865 which increased total open position to 22900
On 13 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 332, which was -72.70 lower than the previous day. The implied volatity was -, the open interest changed by 3477 which increased total open position to 3500
On 12 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 404.7, which was 116.70 higher than the previous day. The implied volatity was -, the open interest changed by 2280 which increased total open position to 2300
On 9 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 288, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by 1999 which increased total open position to 2000
On 8 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 282.1, which was 282.10 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
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 6300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 0.00 | 604.9 | 97.50 | 2,490 | -80,700 | 2,19,800 |
| 5 Sept | 0.00 | 507.4 | 28.50 | 944 | -18,500 | 3,00,500 |
| 4 Sept | 0.00 | 478.9 | 56.70 | 4,521 | -45,900 | 3,19,000 |
| 3 Sept | 0.00 | 422.2 | 232.10 | 46,334 | -1,01,300 | 3,64,900 |
| 2 Sept | 0.00 | 190.1 | -25.50 | 48,915 | -29,000 | 4,66,200 |
| 30 Aug | 0.00 | 215.6 | 76.60 | 2,02,496 | -1,04,000 | 4,95,200 |
| 29 Aug | 0.00 | 139 | -31.00 | 2,51,537 | 17,900 | 5,99,200 |
| 28 Aug | 0.00 | 170 | 30.80 | 2,72,208 | 1,28,600 | 5,81,300 |
| 27 Aug | 0.00 | 139.2 | 46.80 | 1,07,181 | -2,32,300 | 4,52,700 |
| 26 Aug | 0.00 | 92.4 | -86.60 | 1,16,429 | 6,81,308 | 6,85,000 |
| 23 Aug | 0.00 | 179 | -94.90 | 66,725 | 3,68,672 | 3,70,600 |
| 22 Aug | 0.00 | 273.9 | -100.10 | 10,819 | 1,93,086 | 1,95,000 |
| 21 Aug | 0.00 | 374 | 98.00 | 26,894 | 1,89,702 | 1,91,400 |
| 20 Aug | 0.00 | 276 | 11.40 | 33,966 | 1,67,283 | 1,69,800 |
| 19 Aug | 0.00 | 264.6 | 82.10 | 1,43,330 | 50,100 | 2,51,700 |
| 16 Aug | 0.00 | 182.5 | 4.50 | 96,746 | 2,00,814 | 2,01,600 |
| 14 Aug | 0.00 | 178 | 20.80 | 21,737 | 78,604 | 78,700 |
| 13 Aug | 0.00 | 157.2 | -0.80 | 589 | 9,537 | 9,600 |
| 12 Aug | 0.00 | 158 | -58.00 | 164 | 6,396 | 6,400 |
| 9 Aug | 0.00 | 216 | -40.70 | 3 | 399 | 400 |
| 8 Aug | 0.00 | 256.7 | 256.70 | 1 | 100 | 100 |
| 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 6300 expiring on 17SEP2024
Delta for 6300 PE is -
Historical price for 6300 PE is as follows
On 6 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 604.9, which was 97.50 higher than the previous day. The implied volatity was -, the open interest changed by -80700 which decreased total open position to 219800
On 5 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 507.4, which was 28.50 higher than the previous day. The implied volatity was -, the open interest changed by -18500 which decreased total open position to 300500
On 4 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 478.9, which was 56.70 higher than the previous day. The implied volatity was -, the open interest changed by -45900 which decreased total open position to 319000
On 3 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 422.2, which was 232.10 higher than the previous day. The implied volatity was -, the open interest changed by -101300 which decreased total open position to 364900
On 2 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 190.1, which was -25.50 lower than the previous day. The implied volatity was -, the open interest changed by -29000 which decreased total open position to 466200
On 30 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 215.6, which was 76.60 higher than the previous day. The implied volatity was -, the open interest changed by -104000 which decreased total open position to 495200
On 29 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 139, which was -31.00 lower than the previous day. The implied volatity was -, the open interest changed by 17900 which increased total open position to 599200
On 28 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 170, which was 30.80 higher than the previous day. The implied volatity was -, the open interest changed by 128600 which increased total open position to 581300
On 27 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 139.2, which was 46.80 higher than the previous day. The implied volatity was -, the open interest changed by -232300 which decreased total open position to 452700
On 26 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 92.4, which was -86.60 lower than the previous day. The implied volatity was -, the open interest changed by 681308 which increased total open position to 685000
On 23 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 179, which was -94.90 lower than the previous day. The implied volatity was -, the open interest changed by 368672 which increased total open position to 370600
On 22 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 273.9, which was -100.10 lower than the previous day. The implied volatity was -, the open interest changed by 193086 which increased total open position to 195000
On 21 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 374, which was 98.00 higher than the previous day. The implied volatity was -, the open interest changed by 189702 which increased total open position to 191400
On 20 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 276, which was 11.40 higher than the previous day. The implied volatity was -, the open interest changed by 167283 which increased total open position to 169800
On 19 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 264.6, which was 82.10 higher than the previous day. The implied volatity was -, the open interest changed by 50100 which increased total open position to 251700
On 16 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 182.5, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 200814 which increased total open position to 201600
On 14 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 178, which was 20.80 higher than the previous day. The implied volatity was -, the open interest changed by 78604 which increased total open position to 78700
On 13 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 157.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 9537 which increased total open position to 9600
On 12 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 158, which was -58.00 lower than the previous day. The implied volatity was -, the open interest changed by 6396 which increased total open position to 6400
On 9 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 216, which was -40.70 lower than the previous day. The implied volatity was -, the open interest changed by 399 which increased total open position to 400
On 8 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 256.7, which was 256.70 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
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