CRUDEOIL
Crude Oil
Historical option data for CRUDEOIL
06 Sep 2024 11:40 PM IST
| CRUDEOIL 6900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 0.00 | 10.5 | -4.00 | 1,719 | -23,100 | 2,82,700 | ||||
| 5 Sept | 0.00 | 14.5 | -0.70 | 2,632 | -4,700 | 3,05,800 | ||||
| 4 Sept | 0.00 | 15.2 | -3.90 | 3,907 | -8,800 | 3,10,500 | ||||
| 3 Sept | 0.00 | 19.1 | 0.30 | 20,817 | -1,59,200 | 3,19,300 | ||||
| 2 Sept | 0.00 | 18.8 | -1.90 | 8,061 | 10,000 | 4,78,500 | ||||
| 30 Aug | 0.00 | 20.7 | -6.30 | 19,784 | 1,16,900 | 4,68,500 | ||||
| 29 Aug | 0.00 | 27 | 3.50 | 18,575 | 17,400 | 3,51,600 | ||||
|
|
||||||||||
| 28 Aug | 0.00 | 23.5 | -3.90 | 13,309 | -12,800 | 3,34,200 | ||||
| 27 Aug | 0.00 | 27.4 | -17.90 | 18,205 | 72,600 | 3,47,000 | ||||
| 26 Aug | 0.00 | 45.3 | 16.70 | 23,884 | 2,72,256 | 2,74,400 | ||||
| 23 Aug | 0.00 | 28.6 | 4.10 | 3,285 | 2,12,231 | 2,14,400 | ||||
| 22 Aug | 0.00 | 24.5 | -3.70 | 3,646 | 2,14,101 | 2,16,400 | ||||
| 21 Aug | 0.00 | 28.2 | -2.60 | 3,821 | 2,27,589 | 2,29,900 | ||||
| 20 Aug | 0.00 | 30.8 | -4.80 | 7,060 | 2,29,018 | 2,31,100 | ||||
| 19 Aug | 0.00 | 35.6 | -18.40 | 12,334 | 65,600 | 2,08,200 | ||||
| 16 Aug | 0.00 | 54 | -22.00 | 15,245 | 1,42,014 | 1,42,600 | ||||
| 14 Aug | 0.00 | 76 | -33.90 | 2,961 | 58,572 | 58,800 | ||||
| 13 Aug | 0.00 | 109.9 | 109.90 | 599 | 22,800 | 22,800 | ||||
| 12 Aug | 0.00 | 0 | 0 | 0 | 0 | |||||
For Crude Oil - strike price 6900 expiring on 17SEP2024
Delta for 6900 CE is -
Historical price for 6900 CE is as follows
On 6 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 10.5, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -23100 which decreased total open position to 282700
On 5 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 14.5, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -4700 which decreased total open position to 305800
On 4 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 15.2, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 310500
On 3 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 19.1, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -159200 which decreased total open position to 319300
On 2 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 18.8, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 478500
On 30 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 20.7, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 116900 which increased total open position to 468500
On 29 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 27, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 17400 which increased total open position to 351600
On 28 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 23.5, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by -12800 which decreased total open position to 334200
On 27 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 27.4, which was -17.90 lower than the previous day. The implied volatity was -, the open interest changed by 72600 which increased total open position to 347000
On 26 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 45.3, which was 16.70 higher than the previous day. The implied volatity was -, the open interest changed by 272256 which increased total open position to 274400
On 23 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 28.6, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 212231 which increased total open position to 214400
On 22 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 24.5, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 214101 which increased total open position to 216400
On 21 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 28.2, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 227589 which increased total open position to 229900
On 20 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 30.8, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 229018 which increased total open position to 231100
On 19 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 35.6, which was -18.40 lower than the previous day. The implied volatity was -, the open interest changed by 65600 which increased total open position to 208200
On 16 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 54, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by 142014 which increased total open position to 142600
On 14 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 76, which was -33.90 lower than the previous day. The implied volatity was -, the open interest changed by 58572 which increased total open position to 58800
On 13 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 109.9, which was 109.90 higher than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 22800
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
| CRUDEOIL 6900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 0.00 | 1080 | 86.90 | 1 | 200 | 0 |
| 5 Sept | 0.00 | 993.1 | -14.20 | 5 | 200 | 2,200 |
| 4 Sept | 0.00 | 1007.3 | 193.40 | 2 | 0 | 2,000 |
| 3 Sept | 0.00 | 813.9 | 93.10 | 5 | 2,000 | 2,000 |
| 2 Sept | 0.00 | 720.8 | 0.00 | 22 | 400 | 0 |
| 30 Aug | 0.00 | 720.8 | 174.20 | 22 | 400 | 1,900 |
| 29 Aug | 0.00 | 546.6 | -66.20 | 4 | -200 | 1,500 |
| 28 Aug | 0.00 | 612.8 | 49.70 | 9 | -200 | 1,700 |
| 27 Aug | 0.00 | 563.1 | 97.10 | 19 | 100 | 1,900 |
| 26 Aug | 0.00 | 466 | -302.50 | 4 | 1,782 | 1,800 |
| 23 Aug | 0.00 | 768.5 | -54.00 | 2 | 1,783 | 1,800 |
| 22 Aug | 0.00 | 822.5 | -21.00 | 5 | 1,686 | 1,700 |
| 21 Aug | 0.00 | 843.5 | 77.20 | 3 | -200 | 0 |
| 20 Aug | 0.00 | 766.3 | 118.30 | 9 | -200 | 0 |
| 19 Aug | 0.00 | 648 | 56.60 | 5 | -200 | 1,400 |
| 16 Aug | 0.00 | 591.4 | 14.70 | 15 | 1,588 | 1,600 |
| 14 Aug | 0.00 | 576.7 | 576.70 | 19 | 1,200 | 1,200 |
| 13 Aug | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 0.00 | 0 | 0 | 0 | 0 | |
For Crude Oil - strike price 6900 expiring on 17SEP2024
Delta for 6900 PE is -
Historical price for 6900 PE is as follows
On 6 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 1080, which was 86.90 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 5 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 993.1, which was -14.20 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2200
On 4 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 1007.3, which was 193.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 3 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 813.9, which was 93.10 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 2 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 720.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 30 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 720.8, which was 174.20 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1900
On 29 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 546.6, which was -66.20 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 1500
On 28 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 612.8, which was 49.70 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 1700
On 27 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 563.1, which was 97.10 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 1900
On 26 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 466, which was -302.50 lower than the previous day. The implied volatity was -, the open interest changed by 1782 which increased total open position to 1800
On 23 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 768.5, which was -54.00 lower than the previous day. The implied volatity was -, the open interest changed by 1783 which increased total open position to 1800
On 22 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 822.5, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 1686 which increased total open position to 1700
On 21 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 843.5, which was 77.20 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 0
On 20 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 766.3, which was 118.30 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 0
On 19 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 648, which was 56.60 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 1400
On 16 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 591.4, which was 14.70 higher than the previous day. The implied volatity was -, the open interest changed by 1588 which increased total open position to 1600
On 14 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 576.7, which was 576.70 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 13 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 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