CRUDEOIL
Crude Oil
Historical option data for CRUDEOIL
06 Sep 2024 11:40 PM IST
| CRUDEOIL 6700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 0.00 | 11.5 | -4.10 | 4,310 | -95,200 | 7,06,400 | ||||
| 5 Sept | 0.00 | 15.6 | -2.70 | 7,560 | -68,200 | 8,01,600 | ||||
| 4 Sept | 0.00 | 18.3 | -9.60 | 8,524 | -98,600 | 8,69,800 | ||||
| 3 Sept | 0.00 | 27.9 | -3.20 | 27,956 | -1,53,700 | 9,68,400 | ||||
| 2 Sept | 0.00 | 31.1 | -3.40 | 23,671 | 27,500 | 11,22,100 | ||||
| 30 Aug | 0.00 | 34.5 | -15.80 | 52,763 | 1,84,400 | 10,94,600 | ||||
| 29 Aug | 0.00 | 50.3 | 6.30 | 68,490 | 43,600 | 9,10,200 | ||||
|
|
||||||||||
| 28 Aug | 0.00 | 44 | -7.00 | 50,968 | 1,18,300 | 8,66,600 | ||||
| 27 Aug | 0.00 | 51 | -31.60 | 62,702 | 71,800 | 7,48,300 | ||||
| 26 Aug | 0.00 | 82.6 | 35.50 | 68,175 | 6,69,912 | 6,76,500 | ||||
| 23 Aug | 0.00 | 47.1 | 8.10 | 16,614 | 6,51,937 | 6,58,800 | ||||
| 22 Aug | 0.00 | 39 | 0.90 | 13,401 | 6,78,927 | 6,86,100 | ||||
| 21 Aug | 0.00 | 38.1 | -9.30 | 19,661 | 7,10,681 | 7,17,300 | ||||
| 20 Aug | 0.00 | 47.4 | -6.10 | 22,540 | 6,56,086 | 6,62,100 | ||||
| 19 Aug | 0.00 | 53.5 | -36.50 | 35,266 | 1,16,200 | 6,01,400 | ||||
| 16 Aug | 0.00 | 90 | -30.00 | 46,770 | 4,82,426 | 4,85,200 | ||||
| 14 Aug | 0.00 | 120 | -39.40 | 23,740 | 2,76,712 | 2,77,600 | ||||
| 13 Aug | 0.00 | 159.4 | -57.60 | 3,535 | 88,743 | 88,800 | ||||
| 12 Aug | 0.00 | 217 | 111 | 6,000 | 6,000 | |||||
For Crude Oil - strike price 6700 expiring on 17SEP2024
Delta for 6700 CE is -
Historical price for 6700 CE is as follows
On 6 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 11.5, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by -95200 which decreased total open position to 706400
On 5 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 15.6, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -68200 which decreased total open position to 801600
On 4 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 18.3, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by -98600 which decreased total open position to 869800
On 3 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 27.9, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -153700 which decreased total open position to 968400
On 2 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 31.1, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 1122100
On 30 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 34.5, which was -15.80 lower than the previous day. The implied volatity was -, the open interest changed by 184400 which increased total open position to 1094600
On 29 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 50.3, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 43600 which increased total open position to 910200
On 28 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 44, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 118300 which increased total open position to 866600
On 27 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 51, which was -31.60 lower than the previous day. The implied volatity was -, the open interest changed by 71800 which increased total open position to 748300
On 26 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 82.6, which was 35.50 higher than the previous day. The implied volatity was -, the open interest changed by 669912 which increased total open position to 676500
On 23 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 47.1, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by 651937 which increased total open position to 658800
On 22 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 39, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 678927 which increased total open position to 686100
On 21 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 38.1, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 710681 which increased total open position to 717300
On 20 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 47.4, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 656086 which increased total open position to 662100
On 19 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 53.5, which was -36.50 lower than the previous day. The implied volatity was -, the open interest changed by 116200 which increased total open position to 601400
On 16 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 90, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by 482426 which increased total open position to 485200
On 14 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 120, which was -39.40 lower than the previous day. The implied volatity was -, the open interest changed by 276712 which increased total open position to 277600
On 13 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 159.4, which was -57.60 lower than the previous day. The implied volatity was -, the open interest changed by 88743 which increased total open position to 88800
On 12 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 217, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
| CRUDEOIL 6700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 0.00 | 860 | -9.40 | 1 | -1,100 | 0 |
| 5 Sept | 0.00 | 869.4 | 4.70 | 22 | -1,100 | 12,600 |
| 4 Sept | 0.00 | 864.7 | 57.00 | 77 | 400 | 13,700 |
| 3 Sept | 0.00 | 807.7 | 317.10 | 46 | 600 | 13,300 |
| 2 Sept | 0.00 | 490.6 | -36.90 | 31 | -400 | 12,700 |
| 30 Aug | 0.00 | 527.5 | 137.80 | 728 | -3,800 | 13,100 |
| 29 Aug | 0.00 | 389.7 | -65.30 | 1,233 | 5,600 | 16,900 |
| 28 Aug | 0.00 | 455 | 58.30 | 510 | -5,700 | 11,300 |
| 27 Aug | 0.00 | 396.7 | 101.50 | 4,278 | -10,300 | 17,000 |
| 26 Aug | 0.00 | 295.2 | -145.00 | 2,614 | 27,188 | 27,300 |
| 23 Aug | 0.00 | 440.2 | -127.40 | 32 | 11,088 | 11,200 |
| 22 Aug | 0.00 | 567.6 | -146.10 | 44 | 11,082 | 11,200 |
| 21 Aug | 0.00 | 713.7 | 163.70 | 43 | 11,689 | 11,800 |
| 20 Aug | 0.00 | 550 | -7.90 | 29 | 11,005 | 11,100 |
| 19 Aug | 0.00 | 557.9 | 130.40 | 305 | -2,700 | 9,500 |
| 16 Aug | 0.00 | 427.5 | 1.50 | 1,056 | 12,110 | 12,200 |
| 14 Aug | 0.00 | 426 | 44.60 | 897 | 8,748 | 8,800 |
| 13 Aug | 0.00 | 381.4 | 381.40 | 519 | 5,200 | 5,200 |
| 12 Aug | 0.00 | 0 | 0 | 0 | 0 | |
For Crude Oil - strike price 6700 expiring on 17SEP2024
Delta for 6700 PE is -
Historical price for 6700 PE is as follows
On 6 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 860, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 0
On 5 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 869.4, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 12600
On 4 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 864.7, which was 57.00 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 13700
On 3 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 807.7, which was 317.10 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 13300
On 2 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 490.6, which was -36.90 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 12700
On 30 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 527.5, which was 137.80 higher than the previous day. The implied volatity was -, the open interest changed by -3800 which decreased total open position to 13100
On 29 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 389.7, which was -65.30 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 16900
On 28 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 455, which was 58.30 higher than the previous day. The implied volatity was -, the open interest changed by -5700 which decreased total open position to 11300
On 27 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 396.7, which was 101.50 higher than the previous day. The implied volatity was -, the open interest changed by -10300 which decreased total open position to 17000
On 26 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 295.2, which was -145.00 lower than the previous day. The implied volatity was -, the open interest changed by 27188 which increased total open position to 27300
On 23 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 440.2, which was -127.40 lower than the previous day. The implied volatity was -, the open interest changed by 11088 which increased total open position to 11200
On 22 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 567.6, which was -146.10 lower than the previous day. The implied volatity was -, the open interest changed by 11082 which increased total open position to 11200
On 21 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 713.7, which was 163.70 higher than the previous day. The implied volatity was -, the open interest changed by 11689 which increased total open position to 11800
On 20 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 550, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 11005 which increased total open position to 11100
On 19 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 557.9, which was 130.40 higher than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 9500
On 16 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 427.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 12110 which increased total open position to 12200
On 14 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 426, which was 44.60 higher than the previous day. The implied volatity was -, the open interest changed by 8748 which increased total open position to 8800
On 13 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 381.4, which was 381.40 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 5200
On 12 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