CRUDEOIL
Crude Oil
Historical option data for CRUDEOIL
06 Sep 2024 11:40 PM IST
| CRUDEOIL 6500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 0.00 | 13.5 | -5.90 | 28,195 | -3,23,200 | 20,61,400 | ||||
| 5 Sept | 0.00 | 19.4 | -6.50 | 25,078 | -2,11,600 | 23,84,600 | ||||
| 4 Sept | 0.00 | 25.9 | -9.10 | 35,740 | -2,17,800 | 25,96,200 | ||||
| 3 Sept | 0.00 | 35 | -26.40 | 92,173 | 5,47,500 | 28,14,000 | ||||
| 2 Sept | 0.00 | 61.4 | -4.60 | 77,755 | 13,100 | 22,66,500 | ||||
| 30 Aug | 0.00 | 66 | -38.50 | 1,46,184 | 9,50,500 | 22,53,400 | ||||
| 29 Aug | 0.00 | 104.5 | 19.30 | 1,71,605 | -4,74,400 | 13,02,900 | ||||
| 28 Aug | 0.00 | 85.2 | -21.70 | 1,41,359 | 2,11,600 | 17,77,300 | ||||
| 27 Aug | 0.00 | 106.9 | -53.00 | 1,79,610 | 5,96,000 | 15,65,700 | ||||
| 26 Aug | 0.00 | 159.9 | 68.70 | 1,68,218 | 9,59,597 | 9,69,700 | ||||
| 23 Aug | 0.00 | 91.2 | 20.20 | 64,923 | 9,95,320 | 10,10,300 | ||||
| 22 Aug | 0.00 | 71 | 11.00 | 51,880 | 14,85,447 | 15,01,900 | ||||
| 21 Aug | 0.00 | 60 | -19.00 | 65,147 | 16,32,627 | 16,46,400 | ||||
| 20 Aug | 0.00 | 79 | -10.70 | 72,721 | 13,66,588 | 13,78,700 | ||||
| 19 Aug | 0.00 | 89.7 | -63.80 | 90,633 | 5,11,800 | 12,11,200 | ||||
| 16 Aug | 0.00 | 153.5 | -32.30 | 1,16,359 | 6,94,657 | 6,99,400 | ||||
| 14 Aug | 0.00 | 185.8 | -42.70 | 37,760 | 4,86,202 | 4,87,400 | ||||
| 13 Aug | 0.00 | 228.5 | -64.70 | 4,177 | 1,18,935 | 1,19,800 | ||||
|
|
||||||||||
| 12 Aug | 0.00 | 293.2 | 90.20 | 4,405 | 86,190 | 86,800 | ||||
| 9 Aug | 0.00 | 203 | 6.50 | 2,109 | 56,636 | 57,000 | ||||
| 8 Aug | 0.00 | 196.5 | 21.40 | 476 | 36,252 | 36,500 | ||||
| 7 Aug | 0.00 | 175.1 | 1.10 | 515 | 24,705 | 24,800 | ||||
| 6 Aug | 0.00 | 174 | -3.10 | 132 | 9,449 | 9,500 | ||||
| 5 Aug | 0.00 | 177.1 | 12.20 | 111 | 5,090 | 5,100 | ||||
| 2 Aug | 0.00 | 164.9 | -85.10 | 7 | 997 | 1,000 | ||||
| 31 Jul | 0.00 | 250 | 4 | 300 | 300 | |||||
For Crude Oil - strike price 6500 expiring on 17SEP2024
Delta for 6500 CE is -
Historical price for 6500 CE is as follows
On 6 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 13.5, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by -323200 which decreased total open position to 2061400
On 5 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 19.4, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by -211600 which decreased total open position to 2384600
On 4 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 25.9, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by -217800 which decreased total open position to 2596200
On 3 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 35, which was -26.40 lower than the previous day. The implied volatity was -, the open interest changed by 547500 which increased total open position to 2814000
On 2 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 61.4, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 13100 which increased total open position to 2266500
On 30 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 66, which was -38.50 lower than the previous day. The implied volatity was -, the open interest changed by 950500 which increased total open position to 2253400
On 29 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 104.5, which was 19.30 higher than the previous day. The implied volatity was -, the open interest changed by -474400 which decreased total open position to 1302900
On 28 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 85.2, which was -21.70 lower than the previous day. The implied volatity was -, the open interest changed by 211600 which increased total open position to 1777300
On 27 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 106.9, which was -53.00 lower than the previous day. The implied volatity was -, the open interest changed by 596000 which increased total open position to 1565700
On 26 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 159.9, which was 68.70 higher than the previous day. The implied volatity was -, the open interest changed by 959597 which increased total open position to 969700
On 23 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 91.2, which was 20.20 higher than the previous day. The implied volatity was -, the open interest changed by 995320 which increased total open position to 1010300
On 22 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 71, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 1485447 which increased total open position to 1501900
On 21 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 60, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 1632627 which increased total open position to 1646400
On 20 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 79, which was -10.70 lower than the previous day. The implied volatity was -, the open interest changed by 1366588 which increased total open position to 1378700
On 19 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 89.7, which was -63.80 lower than the previous day. The implied volatity was -, the open interest changed by 511800 which increased total open position to 1211200
On 16 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 153.5, which was -32.30 lower than the previous day. The implied volatity was -, the open interest changed by 694657 which increased total open position to 699400
On 14 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 185.8, which was -42.70 lower than the previous day. The implied volatity was -, the open interest changed by 486202 which increased total open position to 487400
On 13 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 228.5, which was -64.70 lower than the previous day. The implied volatity was -, the open interest changed by 118935 which increased total open position to 119800
On 12 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 293.2, which was 90.20 higher than the previous day. The implied volatity was -, the open interest changed by 86190 which increased total open position to 86800
On 9 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 203, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 56636 which increased total open position to 57000
On 8 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 196.5, which was 21.40 higher than the previous day. The implied volatity was -, the open interest changed by 36252 which increased total open position to 36500
On 7 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 175.1, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 24705 which increased total open position to 24800
On 6 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 174, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 9449 which increased total open position to 9500
On 5 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 177.1, which was 12.20 higher than the previous day. The implied volatity was -, the open interest changed by 5090 which increased total open position to 5100
On 2 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 164.9, which was -85.10 lower than the previous day. The implied volatity was -, the open interest changed by 997 which increased total open position to 1000
On 31 Jul CRUDEOIL was trading at 0.00. The strike last trading price was 250, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
| CRUDEOIL 6500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 0.00 | 793.7 | 93.00 | 59 | -1,700 | 2,29,400 |
| 5 Sept | 0.00 | 700.7 | 35.70 | 204 | -6,800 | 2,31,100 |
| 4 Sept | 0.00 | 665 | 60.90 | 250 | -4,800 | 2,37,900 |
| 3 Sept | 0.00 | 604.1 | 270.90 | 4,254 | 0 | 2,42,700 |
| 2 Sept | 0.00 | 333.2 | -28.50 | 3,656 | -30,300 | 2,42,700 |
| 30 Aug | 0.00 | 361.7 | 115.10 | 37,619 | 32,300 | 2,73,000 |
| 29 Aug | 0.00 | 246.6 | -50.60 | 52,322 | 11,100 | 2,40,700 |
| 28 Aug | 0.00 | 297.2 | 47.40 | 27,224 | -68,400 | 2,29,600 |
| 27 Aug | 0.00 | 249.8 | 75.30 | 1,54,472 | -2,59,700 | 2,98,000 |
| 26 Aug | 0.00 | 174.5 | -120.00 | 1,07,315 | 5,55,748 | 5,57,700 |
| 23 Aug | 0.00 | 294.5 | -115.80 | 5,925 | 1,93,211 | 1,95,200 |
| 22 Aug | 0.00 | 410.3 | -119.70 | 745 | 1,96,863 | 1,98,900 |
| 21 Aug | 0.00 | 530 | 116.40 | 2,556 | 2,01,665 | 2,03,700 |
| 20 Aug | 0.00 | 413.6 | 14.50 | 4,103 | 2,01,425 | 2,03,500 |
| 19 Aug | 0.00 | 399.1 | 109.00 | 22,636 | -67,900 | 2,08,600 |
| 16 Aug | 0.00 | 290.1 | 4.10 | 44,992 | 2,73,670 | 2,76,500 |
| 14 Aug | 0.00 | 286 | 35.00 | 42,042 | 3,04,571 | 3,05,600 |
| 13 Aug | 0.00 | 251 | 18.00 | 5,020 | 1,02,143 | 1,02,900 |
| 12 Aug | 0.00 | 233 | -96.80 | 2,257 | 75,532 | 75,700 |
| 9 Aug | 0.00 | 329.8 | -25.20 | 210 | 16,630 | 16,800 |
| 8 Aug | 0.00 | 355 | -55.30 | 40 | 16,845 | 17,000 |
| 7 Aug | 0.00 | 410.3 | 410.30 | 192 | 15,500 | 15,500 |
| 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 | 0 | 0 | |
For Crude Oil - strike price 6500 expiring on 17SEP2024
Delta for 6500 PE is -
Historical price for 6500 PE is as follows
On 6 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 793.7, which was 93.00 higher than the previous day. The implied volatity was -, the open interest changed by -1700 which decreased total open position to 229400
On 5 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 700.7, which was 35.70 higher than the previous day. The implied volatity was -, the open interest changed by -6800 which decreased total open position to 231100
On 4 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 665, which was 60.90 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 237900
On 3 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 604.1, which was 270.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 242700
On 2 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 333.2, which was -28.50 lower than the previous day. The implied volatity was -, the open interest changed by -30300 which decreased total open position to 242700
On 30 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 361.7, which was 115.10 higher than the previous day. The implied volatity was -, the open interest changed by 32300 which increased total open position to 273000
On 29 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 246.6, which was -50.60 lower than the previous day. The implied volatity was -, the open interest changed by 11100 which increased total open position to 240700
On 28 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 297.2, which was 47.40 higher than the previous day. The implied volatity was -, the open interest changed by -68400 which decreased total open position to 229600
On 27 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 249.8, which was 75.30 higher than the previous day. The implied volatity was -, the open interest changed by -259700 which decreased total open position to 298000
On 26 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 174.5, which was -120.00 lower than the previous day. The implied volatity was -, the open interest changed by 555748 which increased total open position to 557700
On 23 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 294.5, which was -115.80 lower than the previous day. The implied volatity was -, the open interest changed by 193211 which increased total open position to 195200
On 22 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 410.3, which was -119.70 lower than the previous day. The implied volatity was -, the open interest changed by 196863 which increased total open position to 198900
On 21 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 530, which was 116.40 higher than the previous day. The implied volatity was -, the open interest changed by 201665 which increased total open position to 203700
On 20 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 413.6, which was 14.50 higher than the previous day. The implied volatity was -, the open interest changed by 201425 which increased total open position to 203500
On 19 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 399.1, which was 109.00 higher than the previous day. The implied volatity was -, the open interest changed by -67900 which decreased total open position to 208600
On 16 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 290.1, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 273670 which increased total open position to 276500
On 14 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 286, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by 304571 which increased total open position to 305600
On 13 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 251, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by 102143 which increased total open position to 102900
On 12 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 233, which was -96.80 lower than the previous day. The implied volatity was -, the open interest changed by 75532 which increased total open position to 75700
On 9 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 329.8, which was -25.20 lower than the previous day. The implied volatity was -, the open interest changed by 16630 which increased total open position to 16800
On 8 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 355, which was -55.30 lower than the previous day. The implied volatity was -, the open interest changed by 16845 which increased total open position to 17000
On 7 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 410.3, which was 410.30 higher than the previous day. The implied volatity was -, the open interest changed by 15500 which increased total open position to 15500
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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0