CRUDEOIL
Crude Oil
Historical option data for CRUDEOIL
06 Sep 2024 11:40 PM IST
| CRUDEOIL 6550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 0.00 | 12.8 | -6.10 | 2,626 | -77,000 | 4,01,900 | ||||
| 5 Sept | 0.00 | 18.9 | -4.70 | 2,983 | -47,900 | 4,78,900 | ||||
| 4 Sept | 0.00 | 23.6 | -9.50 | 3,674 | -30,900 | 5,26,800 | ||||
| 3 Sept | 0.00 | 33.1 | -15.60 | 18,379 | -1,19,000 | 5,57,700 | ||||
| 2 Sept | 0.00 | 48.7 | -5.10 | 16,747 | 20,300 | 6,76,700 | ||||
| 30 Aug | 0.00 | 53.8 | -32.90 | 36,000 | 2,86,300 | 6,56,400 | ||||
| 29 Aug | 0.00 | 86.7 | 15.70 | 43,300 | -14,800 | 3,70,100 | ||||
| 28 Aug | 0.00 | 71 | -18.10 | 27,164 | 74,900 | 3,84,900 | ||||
| 27 Aug | 0.00 | 89.1 | -46.70 | 29,437 | 53,800 | 3,10,000 | ||||
|
|
||||||||||
| 26 Aug | 0.00 | 135.8 | 59.80 | 33,253 | 2,53,823 | 2,56,200 | ||||
| 23 Aug | 0.00 | 76 | 17.50 | 10,396 | 2,34,799 | 2,37,700 | ||||
| 22 Aug | 0.00 | 58.5 | 7.50 | 7,947 | 2,87,002 | 2,90,100 | ||||
| 21 Aug | 0.00 | 51 | -17.00 | 10,978 | 3,07,283 | 3,09,800 | ||||
| 20 Aug | 0.00 | 68 | -11.50 | 11,961 | 2,50,235 | 2,51,700 | ||||
| 19 Aug | 0.00 | 79.5 | -56.60 | 17,783 | 81,900 | 1,48,900 | ||||
| 16 Aug | 0.00 | 136.1 | -27.90 | 12,377 | 66,579 | 67,000 | ||||
| 14 Aug | 0.00 | 164 | -47.00 | 3,763 | 42,165 | 42,200 | ||||
| 13 Aug | 0.00 | 211 | -51.90 | 122 | 3,493 | 3,500 | ||||
| 12 Aug | 0.00 | 262.9 | 262.90 | 25 | 700 | 700 | ||||
| 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 | 0 | 0 | |||||
For Crude Oil - strike price 6550 expiring on 17SEP2024
Delta for 6550 CE is -
Historical price for 6550 CE is as follows
On 6 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 12.8, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by -77000 which decreased total open position to 401900
On 5 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 18.9, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by -47900 which decreased total open position to 478900
On 4 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 23.6, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by -30900 which decreased total open position to 526800
On 3 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 33.1, which was -15.60 lower than the previous day. The implied volatity was -, the open interest changed by -119000 which decreased total open position to 557700
On 2 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 48.7, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 20300 which increased total open position to 676700
On 30 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 53.8, which was -32.90 lower than the previous day. The implied volatity was -, the open interest changed by 286300 which increased total open position to 656400
On 29 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 86.7, which was 15.70 higher than the previous day. The implied volatity was -, the open interest changed by -14800 which decreased total open position to 370100
On 28 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 71, which was -18.10 lower than the previous day. The implied volatity was -, the open interest changed by 74900 which increased total open position to 384900
On 27 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 89.1, which was -46.70 lower than the previous day. The implied volatity was -, the open interest changed by 53800 which increased total open position to 310000
On 26 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 135.8, which was 59.80 higher than the previous day. The implied volatity was -, the open interest changed by 253823 which increased total open position to 256200
On 23 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 76, which was 17.50 higher than the previous day. The implied volatity was -, the open interest changed by 234799 which increased total open position to 237700
On 22 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 58.5, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 287002 which increased total open position to 290100
On 21 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 51, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 307283 which increased total open position to 309800
On 20 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 68, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 250235 which increased total open position to 251700
On 19 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 79.5, which was -56.60 lower than the previous day. The implied volatity was -, the open interest changed by 81900 which increased total open position to 148900
On 16 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 136.1, which was -27.90 lower than the previous day. The implied volatity was -, the open interest changed by 66579 which increased total open position to 67000
On 14 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 164, which was -47.00 lower than the previous day. The implied volatity was -, the open interest changed by 42165 which increased total open position to 42200
On 13 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 211, which was -51.90 lower than the previous day. The implied volatity was -, the open interest changed by 3493 which increased total open position to 3500
On 12 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 262.9, which was 262.90 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 700
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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| CRUDEOIL 6550 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 0.00 | 688 | 0.00 | 11 | -400 | 0 |
| 5 Sept | 0.00 | 688 | 56.30 | 11 | -400 | 10,300 |
| 4 Sept | 0.00 | 631.7 | 0.00 | 44 | 0 | 10,700 |
| 3 Sept | 0.00 | 631.7 | 255.70 | 44 | -400 | 10,700 |
| 2 Sept | 0.00 | 376 | -26.00 | 55 | 300 | 11,100 |
| 30 Aug | 0.00 | 402 | 119.90 | 2,311 | 4,100 | 10,800 |
| 29 Aug | 0.00 | 282.1 | -51.70 | 3,504 | 1,100 | 6,700 |
| 28 Aug | 0.00 | 333.8 | 49.80 | 379 | -2,000 | 5,600 |
| 27 Aug | 0.00 | 284 | 75.30 | 6,116 | -6,600 | 7,600 |
| 26 Aug | 0.00 | 208.7 | -137.70 | 4,027 | 14,185 | 14,200 |
| 23 Aug | 0.00 | 346.4 | -101.80 | 14 | 1,484 | 1,500 |
| 22 Aug | 0.00 | 448.2 | -77.70 | 5 | 1,583 | 1,600 |
| 21 Aug | 0.00 | 525.9 | 397.00 | 24 | 1,682 | 1,700 |
| 20 Aug | 0.00 | 128.9 | -315.10 | 32 | 1,780 | 1,800 |
| 19 Aug | 0.00 | 444 | 120.00 | 90 | -200 | 2,000 |
| 16 Aug | 0.00 | 324 | 10.00 | 1,740 | 2,154 | 2,200 |
| 14 Aug | 0.00 | 314 | 23.40 | 1,651 | 4,598 | 4,600 |
| 13 Aug | 0.00 | 290.6 | 290.60 | 8 | 200 | 200 |
| 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 | 0 | 0 | |
For Crude Oil - strike price 6550 expiring on 17SEP2024
Delta for 6550 PE is -
Historical price for 6550 PE is as follows
On 6 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 688, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 5 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 688, which was 56.30 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 10300
On 4 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 631.7, 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 10700
On 3 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 631.7, which was 255.70 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 10700
On 2 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 376, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 11100
On 30 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 402, which was 119.90 higher than the previous day. The implied volatity was -, the open interest changed by 4100 which increased total open position to 10800
On 29 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 282.1, which was -51.70 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 6700
On 28 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 333.8, which was 49.80 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 5600
On 27 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 284, which was 75.30 higher than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 7600
On 26 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 208.7, which was -137.70 lower than the previous day. The implied volatity was -, the open interest changed by 14185 which increased total open position to 14200
On 23 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 346.4, which was -101.80 lower than the previous day. The implied volatity was -, the open interest changed by 1484 which increased total open position to 1500
On 22 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 448.2, which was -77.70 lower than the previous day. The implied volatity was -, the open interest changed by 1583 which increased total open position to 1600
On 21 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 525.9, which was 397.00 higher than the previous day. The implied volatity was -, the open interest changed by 1682 which increased total open position to 1700
On 20 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 128.9, which was -315.10 lower than the previous day. The implied volatity was -, the open interest changed by 1780 which increased total open position to 1800
On 19 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 444, which was 120.00 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 2000
On 16 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 324, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 2154 which increased total open position to 2200
On 14 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 314, which was 23.40 higher than the previous day. The implied volatity was -, the open interest changed by 4598 which increased total open position to 4600
On 13 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 290.6, which was 290.60 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0