CRUDEOIL
Crude Oil
Historical option data for CRUDEOIL
06 Sep 2024 11:40 PM IST
| CRUDEOIL 6600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 0.00 | 12.1 | -5.30 | 9,161 | -1,65,400 | 10,46,500 | ||||
| 5 Sept | 0.00 | 17.4 | -3.10 | 15,315 | -44,300 | 12,11,900 | ||||
| 4 Sept | 0.00 | 20.5 | -10.30 | 21,128 | -81,900 | 12,56,200 | ||||
| 3 Sept | 0.00 | 30.8 | -11.20 | 45,596 | -1,46,100 | 13,38,100 | ||||
| 2 Sept | 0.00 | 42 | -5.20 | 40,210 | 1,25,100 | 14,84,200 | ||||
| 30 Aug | 0.00 | 47.2 | -26.70 | 1,00,361 | 4,90,800 | 13,59,100 | ||||
| 29 Aug | 0.00 | 73.9 | 14.60 | 1,10,858 | -2,63,800 | 8,68,300 | ||||
| 28 Aug | 0.00 | 59.3 | -14.80 | 69,993 | 1,62,500 | 11,32,100 | ||||
| 27 Aug | 0.00 | 74.1 | -42.30 | 89,047 | 2,54,000 | 9,69,600 | ||||
| 26 Aug | 0.00 | 116.4 | 50.90 | 89,205 | 7,06,595 | 7,15,600 | ||||
| 23 Aug | 0.00 | 65.5 | 13.80 | 35,369 | 8,89,182 | 9,00,600 | ||||
| 22 Aug | 0.00 | 51.7 | 5.10 | 27,601 | 11,29,895 | 11,42,000 | ||||
| 21 Aug | 0.00 | 46.6 | -14.40 | 32,855 | 12,02,200 | 12,13,300 | ||||
| 20 Aug | 0.00 | 61 | -6.00 | 46,602 | 11,03,236 | 11,14,000 | ||||
| 19 Aug | 0.00 | 67 | -53.00 | 58,007 | 4,22,500 | 10,76,400 | ||||
| 16 Aug | 0.00 | 120 | -28.00 | 62,996 | 6,49,101 | 6,53,900 | ||||
| 14 Aug | 0.00 | 148 | -39.00 | 52,232 | 4,82,239 | 4,83,600 | ||||
| 13 Aug | 0.00 | 187 | -58.00 | 6,415 | 1,35,931 | 1,36,200 | ||||
| 12 Aug | 0.00 | 245 | 76.00 | 1,646 | 27,492 | 27,500 | ||||
| 9 Aug | 0.00 | 169 | -10.80 | 6 | 795 | 800 | ||||
| 8 Aug | 0.00 | 179.8 | 39.80 | 5 | 498 | 500 | ||||
|
|
||||||||||
| 7 Aug | 0.00 | 140 | 4 | 200 | 200 | |||||
For Crude Oil - strike price 6600 expiring on 17SEP2024
Delta for 6600 CE is -
Historical price for 6600 CE is as follows
On 6 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 12.1, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by -165400 which decreased total open position to 1046500
On 5 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 17.4, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by -44300 which decreased total open position to 1211900
On 4 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 20.5, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by -81900 which decreased total open position to 1256200
On 3 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 30.8, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by -146100 which decreased total open position to 1338100
On 2 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 42, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 125100 which increased total open position to 1484200
On 30 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 47.2, which was -26.70 lower than the previous day. The implied volatity was -, the open interest changed by 490800 which increased total open position to 1359100
On 29 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 73.9, which was 14.60 higher than the previous day. The implied volatity was -, the open interest changed by -263800 which decreased total open position to 868300
On 28 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 59.3, which was -14.80 lower than the previous day. The implied volatity was -, the open interest changed by 162500 which increased total open position to 1132100
On 27 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 74.1, which was -42.30 lower than the previous day. The implied volatity was -, the open interest changed by 254000 which increased total open position to 969600
On 26 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 116.4, which was 50.90 higher than the previous day. The implied volatity was -, the open interest changed by 706595 which increased total open position to 715600
On 23 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 65.5, which was 13.80 higher than the previous day. The implied volatity was -, the open interest changed by 889182 which increased total open position to 900600
On 22 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 51.7, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 1129895 which increased total open position to 1142000
On 21 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 46.6, which was -14.40 lower than the previous day. The implied volatity was -, the open interest changed by 1202200 which increased total open position to 1213300
On 20 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 61, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 1103236 which increased total open position to 1114000
On 19 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 67, which was -53.00 lower than the previous day. The implied volatity was -, the open interest changed by 422500 which increased total open position to 1076400
On 16 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 120, which was -28.00 lower than the previous day. The implied volatity was -, the open interest changed by 649101 which increased total open position to 653900
On 14 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 148, which was -39.00 lower than the previous day. The implied volatity was -, the open interest changed by 482239 which increased total open position to 483600
On 13 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 187, which was -58.00 lower than the previous day. The implied volatity was -, the open interest changed by 135931 which increased total open position to 136200
On 12 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 245, which was 76.00 higher than the previous day. The implied volatity was -, the open interest changed by 27492 which increased total open position to 27500
On 9 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 169, which was -10.80 lower than the previous day. The implied volatity was -, the open interest changed by 795 which increased total open position to 800
On 8 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 179.8, which was 39.80 higher than the previous day. The implied volatity was -, the open interest changed by 498 which increased total open position to 500
On 7 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 140, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
| CRUDEOIL 6600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 0.00 | 889 | 94.00 | 20 | -1,000 | 29,500 |
| 5 Sept | 0.00 | 795 | 31.50 | 69 | 1,000 | 30,500 |
| 4 Sept | 0.00 | 763.5 | 59.00 | 78 | -300 | 29,500 |
| 3 Sept | 0.00 | 704.5 | 290.50 | 635 | -500 | 29,800 |
| 2 Sept | 0.00 | 414 | -22.60 | 235 | -1,800 | 30,300 |
| 30 Aug | 0.00 | 436.6 | 121.60 | 5,229 | -1,400 | 32,100 |
| 29 Aug | 0.00 | 315 | -52.50 | 7,867 | 13,800 | 33,500 |
| 28 Aug | 0.00 | 367.5 | 47.90 | 3,684 | -13,500 | 19,700 |
| 27 Aug | 0.00 | 319.6 | 87.60 | 24,193 | -58,100 | 33,200 |
| 26 Aug | 0.00 | 232 | -158.20 | 16,902 | 90,996 | 91,300 |
| 23 Aug | 0.00 | 390.2 | -110.60 | 377 | 30,101 | 30,400 |
| 22 Aug | 0.00 | 500.8 | -112.40 | 597 | 29,297 | 29,900 |
| 21 Aug | 0.00 | 613.2 | 112.70 | 759 | 59,581 | 60,300 |
| 20 Aug | 0.00 | 500.5 | 23.80 | 1,242 | 70,881 | 71,900 |
| 19 Aug | 0.00 | 476.7 | 122.70 | 4,797 | -40,400 | 1,01,900 |
| 16 Aug | 0.00 | 354 | 2.10 | 9,765 | 1,41,131 | 1,42,300 |
| 14 Aug | 0.00 | 351.9 | 37.90 | 24,039 | 1,17,440 | 1,18,100 |
| 13 Aug | 0.00 | 314 | 30.00 | 5,795 | 65,793 | 66,000 |
| 12 Aug | 0.00 | 284 | -115.90 | 541 | 20,649 | 20,700 |
| 9 Aug | 0.00 | 399.9 | -40.10 | 3 | 5,050 | 5,100 |
| 8 Aug | 0.00 | 440 | -20.90 | 4 | 5,000 | 0 |
| 7 Aug | 0.00 | 460.9 | 52 | 5,000 | 5,000 | |
For Crude Oil - strike price 6600 expiring on 17SEP2024
Delta for 6600 PE is -
Historical price for 6600 PE is as follows
On 6 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 889, which was 94.00 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 29500
On 5 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 795, which was 31.50 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 30500
On 4 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 763.5, which was 59.00 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 29500
On 3 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 704.5, which was 290.50 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 29800
On 2 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 414, which was -22.60 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 30300
On 30 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 436.6, which was 121.60 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 32100
On 29 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 315, which was -52.50 lower than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 33500
On 28 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 367.5, which was 47.90 higher than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 19700
On 27 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 319.6, which was 87.60 higher than the previous day. The implied volatity was -, the open interest changed by -58100 which decreased total open position to 33200
On 26 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 232, which was -158.20 lower than the previous day. The implied volatity was -, the open interest changed by 90996 which increased total open position to 91300
On 23 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 390.2, which was -110.60 lower than the previous day. The implied volatity was -, the open interest changed by 30101 which increased total open position to 30400
On 22 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 500.8, which was -112.40 lower than the previous day. The implied volatity was -, the open interest changed by 29297 which increased total open position to 29900
On 21 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 613.2, which was 112.70 higher than the previous day. The implied volatity was -, the open interest changed by 59581 which increased total open position to 60300
On 20 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 500.5, which was 23.80 higher than the previous day. The implied volatity was -, the open interest changed by 70881 which increased total open position to 71900
On 19 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 476.7, which was 122.70 higher than the previous day. The implied volatity was -, the open interest changed by -40400 which decreased total open position to 101900
On 16 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 354, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 141131 which increased total open position to 142300
On 14 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 351.9, which was 37.90 higher than the previous day. The implied volatity was -, the open interest changed by 117440 which increased total open position to 118100
On 13 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 314, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 65793 which increased total open position to 66000
On 12 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 284, which was -115.90 lower than the previous day. The implied volatity was -, the open interest changed by 20649 which increased total open position to 20700
On 9 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 399.9, which was -40.10 lower than the previous day. The implied volatity was -, the open interest changed by 5050 which increased total open position to 5100
On 8 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 440, which was -20.90 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 0
On 7 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 460.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000