CRUDEOIL
Crude Oil
Historical option data for CRUDEOIL
06 Sep 2024 11:40 PM IST
| CRUDEOIL 6450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 0.00 | 12.9 | -7.90 | 3,311 | -71,900 | 5,13,700 | ||||
| 5 Sept | 0.00 | 20.8 | -7.00 | 5,076 | -68,900 | 5,85,600 | ||||
| 4 Sept | 0.00 | 27.8 | -11.00 | 7,638 | -51,600 | 6,54,500 | ||||
| 3 Sept | 0.00 | 38.8 | -33.30 | 25,854 | 62,200 | 7,06,100 | ||||
| 2 Sept | 0.00 | 72.1 | -4.90 | 25,424 | -44,000 | 6,43,900 | ||||
| 30 Aug | 0.00 | 77 | -47.00 | 57,038 | 3,25,900 | 6,87,900 | ||||
| 29 Aug | 0.00 | 124 | 22.60 | 58,676 | 1,700 | 3,62,000 | ||||
| 28 Aug | 0.00 | 101.4 | -24.60 | 39,718 | 28,300 | 3,60,300 | ||||
| 27 Aug | 0.00 | 126 | -58.00 | 55,461 | 1,34,400 | 3,32,000 | ||||
| 26 Aug | 0.00 | 184 | 75.10 | 50,281 | 1,95,822 | 1,97,600 | ||||
| 23 Aug | 0.00 | 108.9 | 27.60 | 15,717 | 1,75,084 | 1,77,700 | ||||
| 22 Aug | 0.00 | 81.3 | 12.70 | 11,191 | 2,58,416 | 2,61,600 | ||||
| 21 Aug | 0.00 | 68.6 | -21.50 | 13,591 | 3,15,198 | 3,18,000 | ||||
| 20 Aug | 0.00 | 90.1 | -13.40 | 21,353 | 2,77,449 | 2,80,200 | ||||
| 19 Aug | 0.00 | 103.5 | -69.10 | 35,262 | 1,90,000 | 2,75,100 | ||||
| 16 Aug | 0.00 | 172.6 | -27.40 | 25,964 | 84,914 | 85,100 | ||||
| 14 Aug | 0.00 | 200 | -54.00 | 1,152 | 18,588 | 18,600 | ||||
| 13 Aug | 0.00 | 254 | -44.00 | 27 | 1,191 | 1,200 | ||||
| 12 Aug | 0.00 | 298 | 118.90 | 10 | 898 | 900 | ||||
| 9 Aug | 0.00 | 179.1 | 110.00 | 1 | 199 | 200 | ||||
| 8 Aug | 0.00 | 69.1 | 0.00 | 4 | 99 | 0 | ||||
| 7 Aug | 0.00 | 69.1 | 0.00 | 4 | 99 | 0 | ||||
|
|
||||||||||
| 6 Aug | 0.00 | 69.1 | 0.00 | 4 | 99 | 100 | ||||
| 5 Aug | 0.00 | 69.1 | -144.00 | 4 | 99 | 100 | ||||
| 2 Aug | 0.00 | 213.1 | 0.00 | 4 | 96 | 0 | ||||
| 31 Jul | 0.00 | 213.1 | 34.80 | 4 | 96 | 100 | ||||
| 29 Jul | 0.00 | 178.3 | 6 | 400 | 400 | |||||
For Crude Oil - strike price 6450 expiring on 17SEP2024
Delta for 6450 CE is -
Historical price for 6450 CE is as follows
On 6 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 12.9, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by -71900 which decreased total open position to 513700
On 5 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 20.8, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by -68900 which decreased total open position to 585600
On 4 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 27.8, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by -51600 which decreased total open position to 654500
On 3 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 38.8, which was -33.30 lower than the previous day. The implied volatity was -, the open interest changed by 62200 which increased total open position to 706100
On 2 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 72.1, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by -44000 which decreased total open position to 643900
On 30 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 77, which was -47.00 lower than the previous day. The implied volatity was -, the open interest changed by 325900 which increased total open position to 687900
On 29 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 124, which was 22.60 higher than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 362000
On 28 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 101.4, which was -24.60 lower than the previous day. The implied volatity was -, the open interest changed by 28300 which increased total open position to 360300
On 27 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 126, which was -58.00 lower than the previous day. The implied volatity was -, the open interest changed by 134400 which increased total open position to 332000
On 26 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 184, which was 75.10 higher than the previous day. The implied volatity was -, the open interest changed by 195822 which increased total open position to 197600
On 23 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 108.9, which was 27.60 higher than the previous day. The implied volatity was -, the open interest changed by 175084 which increased total open position to 177700
On 22 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 81.3, which was 12.70 higher than the previous day. The implied volatity was -, the open interest changed by 258416 which increased total open position to 261600
On 21 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 68.6, which was -21.50 lower than the previous day. The implied volatity was -, the open interest changed by 315198 which increased total open position to 318000
On 20 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 90.1, which was -13.40 lower than the previous day. The implied volatity was -, the open interest changed by 277449 which increased total open position to 280200
On 19 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 103.5, which was -69.10 lower than the previous day. The implied volatity was -, the open interest changed by 190000 which increased total open position to 275100
On 16 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 172.6, which was -27.40 lower than the previous day. The implied volatity was -, the open interest changed by 84914 which increased total open position to 85100
On 14 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 200, which was -54.00 lower than the previous day. The implied volatity was -, the open interest changed by 18588 which increased total open position to 18600
On 13 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 254, which was -44.00 lower than the previous day. The implied volatity was -, the open interest changed by 1191 which increased total open position to 1200
On 12 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 298, which was 118.90 higher than the previous day. The implied volatity was -, the open interest changed by 898 which increased total open position to 900
On 9 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 179.1, which was 110.00 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 69.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 99 which increased total open position to 0
On 7 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 69.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 99 which increased total open position to 0
On 6 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 69.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 99 which increased total open position to 100
On 5 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 69.1, which was -144.00 lower than the previous day. The implied volatity was -, the open interest changed by 99 which increased total open position to 100
On 2 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 213.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 96 which increased total open position to 0
On 31 Jul CRUDEOIL was trading at 0.00. The strike last trading price was 213.1, which was 34.80 higher than the previous day. The implied volatity was -, the open interest changed by 96 which increased total open position to 100
On 29 Jul CRUDEOIL was trading at 0.00. The strike last trading price was 178.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
| CRUDEOIL 6450 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 0.00 | 750 | 157.90 | 1 | -100 | 52,200 |
| 5 Sept | 0.00 | 592.1 | -34.20 | 6 | -100 | 52,300 |
| 4 Sept | 0.00 | 626.3 | 71.00 | 52 | -1,600 | 52,400 |
| 3 Sept | 0.00 | 555.3 | 261.40 | 416 | -3,000 | 54,000 |
| 2 Sept | 0.00 | 293.9 | -22.70 | 246 | -2,300 | 57,000 |
| 30 Aug | 0.00 | 316.6 | 106.50 | 17,546 | 1,600 | 59,300 |
| 29 Aug | 0.00 | 210.1 | -52.00 | 16,577 | 2,300 | 57,700 |
| 28 Aug | 0.00 | 262.1 | 49.00 | 9,447 | -10,600 | 55,400 |
| 27 Aug | 0.00 | 213.1 | 61.50 | 54,598 | -63,100 | 66,000 |
| 26 Aug | 0.00 | 151.6 | -113.20 | 28,745 | 1,29,035 | 1,29,100 |
| 23 Aug | 0.00 | 264.8 | -106.20 | 79 | 6,427 | 6,500 |
| 22 Aug | 0.00 | 371 | -112.50 | 15 | 7,223 | 7,300 |
| 21 Aug | 0.00 | 483.5 | 106.80 | 380 | 7,613 | 7,700 |
| 20 Aug | 0.00 | 376.7 | 17.70 | 307 | 8,615 | 8,700 |
| 19 Aug | 0.00 | 359 | 94.30 | 10,212 | -9,800 | 8,500 |
| 16 Aug | 0.00 | 264.7 | 11.20 | 11,607 | 18,227 | 18,300 |
| 14 Aug | 0.00 | 253.5 | 23.50 | 1,509 | 7,595 | 7,600 |
| 13 Aug | 0.00 | 230 | -9.60 | 27 | 499 | 500 |
| 12 Aug | 0.00 | 239.6 | 239.60 | 3 | 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 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 0.00 | 0 | 0 | 0 | 0 | |
For Crude Oil - strike price 6450 expiring on 17SEP2024
Delta for 6450 PE is -
Historical price for 6450 PE is as follows
On 6 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 750, which was 157.90 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 52200
On 5 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 592.1, which was -34.20 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 52300
On 4 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 626.3, which was 71.00 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 52400
On 3 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 555.3, which was 261.40 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 54000
On 2 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 293.9, which was -22.70 lower than the previous day. The implied volatity was -, the open interest changed by -2300 which decreased total open position to 57000
On 30 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 316.6, which was 106.50 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 59300
On 29 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 210.1, which was -52.00 lower than the previous day. The implied volatity was -, the open interest changed by 2300 which increased total open position to 57700
On 28 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 262.1, which was 49.00 higher than the previous day. The implied volatity was -, the open interest changed by -10600 which decreased total open position to 55400
On 27 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 213.1, which was 61.50 higher than the previous day. The implied volatity was -, the open interest changed by -63100 which decreased total open position to 66000
On 26 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 151.6, which was -113.20 lower than the previous day. The implied volatity was -, the open interest changed by 129035 which increased total open position to 129100
On 23 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 264.8, which was -106.20 lower than the previous day. The implied volatity was -, the open interest changed by 6427 which increased total open position to 6500
On 22 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 371, which was -112.50 lower than the previous day. The implied volatity was -, the open interest changed by 7223 which increased total open position to 7300
On 21 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 483.5, which was 106.80 higher than the previous day. The implied volatity was -, the open interest changed by 7613 which increased total open position to 7700
On 20 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 376.7, which was 17.70 higher than the previous day. The implied volatity was -, the open interest changed by 8615 which increased total open position to 8700
On 19 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 359, which was 94.30 higher than the previous day. The implied volatity was -, the open interest changed by -9800 which decreased total open position to 8500
On 16 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 264.7, which was 11.20 higher than the previous day. The implied volatity was -, the open interest changed by 18227 which increased total open position to 18300
On 14 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 253.5, which was 23.50 higher than the previous day. The implied volatity was -, the open interest changed by 7595 which increased total open position to 7600
On 13 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 230, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by 499 which increased total open position to 500
On 12 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 239.6, which was 239.60 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 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 31 Jul 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 29 Jul 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