CRUDEOIL
Crude Oil
Historical option data for CRUDEOIL
22 Apr 2025 09:14 PM IST
| CRUDEOIL 15MAY2025 6500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 1.94
Theta: -1.90
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 22 Apr | 0.00 | 20 | -0.4 | 45.75 | 2,695 | -321 | 1,652 | |||
| 21 Apr | 0.00 | 20.4 | -7.8 | 49.70 | 4,420 | 973 | 1,981 | |||
| 17 Apr | 0.00 | 27.5 | 5.1 | 44.17 | 6,963 | 348 | 1,018 | |||
| 16 Apr | 0.00 | 23.8 | 3.6 | 47.84 | 1,328 | 40 | 671 | |||
| 15 Apr | 0.00 | 20.6 | -5 | 47.67 | 684 | 220 | 631 | |||
| 14 Apr | 0.00 | 27 | -9.9 | 49.80 | 612 | 129 | 411 | |||
| 11 Apr | 0.00 | 37.2 | 6.1 | 50.26 | 717 | 175 | 281 | |||
| 10 Apr | 0.00 | 32 | -12.1 | 51.26 | 125 | 50 | 106 | |||
| 9 Apr | 0.00 | 45 | 2.4 | 48.91 | 47 | 7 | 39 | |||
| 8 Apr | 0.00 | 37.1 | -16.2 | 51.36 | 12 | 10 | 32 | |||
| 7 Apr | 0.00 | 54 | 5.5 | 52.85 | 9 | 7 | 22 | |||
|
|
||||||||||
| 4 Apr | 0.00 | 41.1 | -14.1 | 45.59 | 11 | 5 | 15 | |||
| 3 Apr | 0.00 | 55 | 16.3 | 35.52 | 17 | 10 | 10 | |||
| 1 Apr | 0.00 | 125 | 82.8 | 32.32 | 1 | 4 | 4 | |||
| 28 Mar | 0.00 | 75 | 57.2 | 29.95 | 3 | 3 | 3 | |||
For Crude Oil - strike price 6500 expiring on 15MAY2025
Delta for 6500 CE is 0.07
Historical price for 6500 CE is as follows
On 22 Apr CRUDEOIL was trading at 0.00. The strike last trading price was 20, which was -0.4 lower than the previous day. The implied volatity was 45.75, the open interest changed by -321 which decreased total open position to 1652
On 21 Apr CRUDEOIL was trading at 0.00. The strike last trading price was 20.4, which was -7.8 lower than the previous day. The implied volatity was 49.70, the open interest changed by 973 which increased total open position to 1981
On 17 Apr CRUDEOIL was trading at 0.00. The strike last trading price was 27.5, which was 5.1 higher than the previous day. The implied volatity was 44.17, the open interest changed by 348 which increased total open position to 1018
On 16 Apr CRUDEOIL was trading at 0.00. The strike last trading price was 23.8, which was 3.6 higher than the previous day. The implied volatity was 47.84, the open interest changed by 40 which increased total open position to 671
On 15 Apr CRUDEOIL was trading at 0.00. The strike last trading price was 20.6, which was -5 lower than the previous day. The implied volatity was 47.67, the open interest changed by 220 which increased total open position to 631
On 14 Apr CRUDEOIL was trading at 0.00. The strike last trading price was 27, which was -9.9 lower than the previous day. The implied volatity was 49.80, the open interest changed by 129 which increased total open position to 411
On 11 Apr CRUDEOIL was trading at 0.00. The strike last trading price was 37.2, which was 6.1 higher than the previous day. The implied volatity was 50.26, the open interest changed by 175 which increased total open position to 281
On 10 Apr CRUDEOIL was trading at 0.00. The strike last trading price was 32, which was -12.1 lower than the previous day. The implied volatity was 51.26, the open interest changed by 50 which increased total open position to 106
On 9 Apr CRUDEOIL was trading at 0.00. The strike last trading price was 45, which was 2.4 higher than the previous day. The implied volatity was 48.91, the open interest changed by 7 which increased total open position to 39
On 8 Apr CRUDEOIL was trading at 0.00. The strike last trading price was 37.1, which was -16.2 lower than the previous day. The implied volatity was 51.36, the open interest changed by 10 which increased total open position to 32
On 7 Apr CRUDEOIL was trading at 0.00. The strike last trading price was 54, which was 5.5 higher than the previous day. The implied volatity was 52.85, the open interest changed by 7 which increased total open position to 22
On 4 Apr CRUDEOIL was trading at 0.00. The strike last trading price was 41.1, which was -14.1 lower than the previous day. The implied volatity was 45.59, the open interest changed by 5 which increased total open position to 15
On 3 Apr CRUDEOIL was trading at 0.00. The strike last trading price was 55, which was 16.3 higher than the previous day. The implied volatity was 35.52, the open interest changed by 10 which increased total open position to 10
On 1 Apr CRUDEOIL was trading at 0.00. The strike last trading price was 125, which was 82.8 higher than the previous day. The implied volatity was 32.32, the open interest changed by 4 which increased total open position to 4
On 28 Mar CRUDEOIL was trading at 0.00. The strike last trading price was 75, which was 57.2 higher than the previous day. The implied volatity was 29.95, the open interest changed by 3 which increased total open position to 3
| CRUDEOIL 15MAY2025 6500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 22 Apr | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Apr | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Apr | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Apr | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Apr | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Apr | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Apr | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Apr | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Crude Oil - strike price 6500 expiring on 15MAY2025
Delta for 6500 PE is 0.00
Historical price for 6500 PE is as follows
On 22 Apr CRUDEOIL was trading at 0.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Apr CRUDEOIL was trading at 0.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Apr CRUDEOIL was trading at 0.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Apr CRUDEOIL was trading at 0.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 15 Apr CRUDEOIL was trading at 0.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Apr CRUDEOIL was trading at 0.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Apr CRUDEOIL was trading at 0.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Apr CRUDEOIL was trading at 0.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Apr CRUDEOIL was trading at 0.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Apr CRUDEOIL was trading at 0.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Apr CRUDEOIL was trading at 0.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Apr CRUDEOIL was trading at 0.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Apr CRUDEOIL was trading at 0.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Apr CRUDEOIL was trading at 0.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Mar CRUDEOIL was trading at 0.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
