CRUDEOIL
Crude Oil
Historical option data for CRUDEOIL
06 Sep 2024 11:40 PM IST
| CRUDEOIL 6800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 0.00 | 11.4 | -4.30 | 3,745 | -67,300 | 3,41,500 | ||||
| 5 Sept | 0.00 | 15.7 | -0.60 | 7,448 | -51,900 | 4,08,800 | ||||
| 4 Sept | 0.00 | 16.3 | -5.40 | 7,380 | -1,11,200 | 4,60,700 | ||||
| 3 Sept | 0.00 | 21.7 | -1.30 | 23,322 | -1,09,800 | 5,71,900 | ||||
| 2 Sept | 0.00 | 23 | -3.00 | 16,602 | 34,600 | 6,81,700 | ||||
| 30 Aug | 0.00 | 26 | -8.50 | 35,563 | 80,500 | 6,47,100 | ||||
| 29 Aug | 0.00 | 34.5 | 3.60 | 38,472 | -15,200 | 5,66,600 | ||||
| 28 Aug | 0.00 | 30.9 | -5.60 | 20,759 | 22,400 | 5,81,800 | ||||
| 27 Aug | 0.00 | 36.5 | -23.00 | 39,100 | 59,500 | 5,59,400 | ||||
| 26 Aug | 0.00 | 59.5 | 24.40 | 42,379 | 4,95,285 | 4,99,900 | ||||
| 23 Aug | 0.00 | 35.1 | 5.80 | 9,261 | 4,64,400 | 4,69,300 | ||||
| 22 Aug | 0.00 | 29.3 | -1.30 | 7,102 | 4,84,706 | 4,90,100 | ||||
| 21 Aug | 0.00 | 30.6 | -5.50 | 13,353 | 5,34,187 | 5,39,400 | ||||
|
|
||||||||||
| 20 Aug | 0.00 | 36.1 | -6.90 | 19,795 | 5,17,184 | 5,22,500 | ||||
| 19 Aug | 0.00 | 43 | -27.10 | 26,275 | 1,19,400 | 5,31,600 | ||||
| 16 Aug | 0.00 | 70.1 | -25.90 | 35,014 | 4,10,873 | 4,12,200 | ||||
| 14 Aug | 0.00 | 96 | -33.10 | 8,353 | 1,33,061 | 1,33,400 | ||||
| 13 Aug | 0.00 | 129.1 | -55.90 | 1,661 | 34,096 | 34,100 | ||||
| 12 Aug | 0.00 | 185 | 6 | 400 | 400 | |||||
For Crude Oil - strike price 6800 expiring on 17SEP2024
Delta for 6800 CE is -
Historical price for 6800 CE is as follows
On 6 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 11.4, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by -67300 which decreased total open position to 341500
On 5 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 15.7, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -51900 which decreased total open position to 408800
On 4 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 16.3, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by -111200 which decreased total open position to 460700
On 3 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 21.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -109800 which decreased total open position to 571900
On 2 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 23, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 34600 which increased total open position to 681700
On 30 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 26, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 80500 which increased total open position to 647100
On 29 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 34.5, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by -15200 which decreased total open position to 566600
On 28 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 30.9, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 581800
On 27 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 36.5, which was -23.00 lower than the previous day. The implied volatity was -, the open interest changed by 59500 which increased total open position to 559400
On 26 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 59.5, which was 24.40 higher than the previous day. The implied volatity was -, the open interest changed by 495285 which increased total open position to 499900
On 23 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 35.1, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 464400 which increased total open position to 469300
On 22 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 29.3, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 484706 which increased total open position to 490100
On 21 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 30.6, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 534187 which increased total open position to 539400
On 20 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 36.1, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 517184 which increased total open position to 522500
On 19 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 43, which was -27.10 lower than the previous day. The implied volatity was -, the open interest changed by 119400 which increased total open position to 531600
On 16 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 70.1, which was -25.90 lower than the previous day. The implied volatity was -, the open interest changed by 410873 which increased total open position to 412200
On 14 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 96, which was -33.10 lower than the previous day. The implied volatity was -, the open interest changed by 133061 which increased total open position to 133400
On 13 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 129.1, which was -55.90 lower than the previous day. The implied volatity was -, the open interest changed by 34096 which increased total open position to 34100
On 12 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 185, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
| CRUDEOIL 6800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 0.00 | 950.8 | 0.00 | 2 | 0 | 0 |
| 5 Sept | 0.00 | 950.8 | 42.20 | 2 | 0 | 6,000 |
| 4 Sept | 0.00 | 908.6 | 75.00 | 7 | -100 | 6,000 |
| 3 Sept | 0.00 | 833.6 | 242.00 | 3 | 200 | 6,100 |
| 2 Sept | 0.00 | 591.6 | -20.50 | 12 | -200 | 5,900 |
| 30 Aug | 0.00 | 612.1 | 135.00 | 75 | 800 | 6,100 |
| 29 Aug | 0.00 | 477.1 | -45.90 | 121 | -600 | 5,300 |
| 28 Aug | 0.00 | 523 | 40.50 | 30 | -700 | 5,900 |
| 27 Aug | 0.00 | 482.5 | 107.00 | 336 | -3,600 | 6,600 |
| 26 Aug | 0.00 | 375.5 | -155.70 | 290 | 10,168 | 10,200 |
| 23 Aug | 0.00 | 531.2 | -213.80 | 12 | 3,171 | 3,200 |
| 22 Aug | 0.00 | 745 | -24.40 | 7 | 2,872 | 2,900 |
| 21 Aug | 0.00 | 769.4 | 79.50 | 17 | 2,774 | 2,800 |
| 20 Aug | 0.00 | 689.9 | 40.90 | 14 | 2,573 | 2,600 |
| 19 Aug | 0.00 | 649 | 136.20 | 102 | 600 | 2,700 |
| 16 Aug | 0.00 | 512.8 | 17.80 | 508 | 2,074 | 2,100 |
| 14 Aug | 0.00 | 495 | 33.30 | 160 | 2,599 | 2,600 |
| 13 Aug | 0.00 | 461.7 | 461.70 | 1 | 100 | 100 |
| 12 Aug | 0.00 | 0 | 0 | 0 | 0 | |
For Crude Oil - strike price 6800 expiring on 17SEP2024
Delta for 6800 PE is -
Historical price for 6800 PE is as follows
On 6 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 950.8, 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 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 950.8, which was 42.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 4 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 908.6, which was 75.00 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 6000
On 3 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 833.6, which was 242.00 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 6100
On 2 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 591.6, which was -20.50 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 5900
On 30 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 612.1, which was 135.00 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 6100
On 29 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 477.1, which was -45.90 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 5300
On 28 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 523, which was 40.50 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 5900
On 27 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 482.5, which was 107.00 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 6600
On 26 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 375.5, which was -155.70 lower than the previous day. The implied volatity was -, the open interest changed by 10168 which increased total open position to 10200
On 23 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 531.2, which was -213.80 lower than the previous day. The implied volatity was -, the open interest changed by 3171 which increased total open position to 3200
On 22 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 745, which was -24.40 lower than the previous day. The implied volatity was -, the open interest changed by 2872 which increased total open position to 2900
On 21 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 769.4, which was 79.50 higher than the previous day. The implied volatity was -, the open interest changed by 2774 which increased total open position to 2800
On 20 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 689.9, which was 40.90 higher than the previous day. The implied volatity was -, the open interest changed by 2573 which increased total open position to 2600
On 19 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 649, which was 136.20 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 2700
On 16 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 512.8, which was 17.80 higher than the previous day. The implied volatity was -, the open interest changed by 2074 which increased total open position to 2100
On 14 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 495, which was 33.30 higher than the previous day. The implied volatity was -, the open interest changed by 2599 which increased total open position to 2600
On 13 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 461.7, which was 461.70 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
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