CRUDEOIL
Crude Oil
Historical option data for CRUDEOIL
06 Sep 2024 11:40 PM IST
| CRUDEOIL 7000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 0.00 | 10.9 | -2.50 | 3,341 | -28,000 | 4,49,900 | ||||
| 5 Sept | 0.00 | 13.4 | -0.60 | 4,406 | -34,700 | 4,77,900 | ||||
| 4 Sept | 0.00 | 14 | -2.00 | 5,370 | -30,700 | 5,12,600 | ||||
|
|
||||||||||
| 3 Sept | 0.00 | 16 | -0.10 | 12,847 | -1,19,500 | 5,43,300 | ||||
| 2 Sept | 0.00 | 16.1 | -2.20 | 7,566 | 43,100 | 6,62,800 | ||||
| 30 Aug | 0.00 | 18.3 | -3.60 | 16,270 | 91,500 | 6,19,700 | ||||
| 29 Aug | 0.00 | 21.9 | 1.70 | 19,023 | 45,200 | 5,28,200 | ||||
| 28 Aug | 0.00 | 20.2 | -3.50 | 13,232 | 41,600 | 4,83,000 | ||||
| 27 Aug | 0.00 | 23.7 | -11.60 | 15,892 | 42,200 | 4,41,400 | ||||
| 26 Aug | 0.00 | 35.3 | 10.70 | 29,203 | 3,95,547 | 3,99,200 | ||||
| 23 Aug | 0.00 | 24.6 | 0.90 | 6,022 | 3,61,686 | 3,65,300 | ||||
| 22 Aug | 0.00 | 23.7 | -2.20 | 5,418 | 3,57,157 | 3,61,300 | ||||
| 21 Aug | 0.00 | 25.9 | -1.10 | 10,025 | 4,10,314 | 4,14,500 | ||||
| 20 Aug | 0.00 | 27 | -4.90 | 10,017 | 4,14,368 | 4,18,200 | ||||
| 19 Aug | 0.00 | 31.9 | -17.10 | 16,032 | 85,200 | 3,83,300 | ||||
| 16 Aug | 0.00 | 49 | -17.90 | 22,230 | 2,96,040 | 2,98,100 | ||||
| 14 Aug | 0.00 | 66.9 | -27.10 | 9,402 | 2,05,961 | 2,06,600 | ||||
| 13 Aug | 0.00 | 94 | -23.80 | 2,445 | 63,886 | 64,000 | ||||
| 12 Aug | 0.00 | 117.8 | 432 | 11,400 | 11,400 | |||||
For Crude Oil - strike price 7000 expiring on 17SEP2024
Delta for 7000 CE is -
Historical price for 7000 CE is as follows
On 6 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 10.9, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -28000 which decreased total open position to 449900
On 5 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 13.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -34700 which decreased total open position to 477900
On 4 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 14, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -30700 which decreased total open position to 512600
On 3 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 16, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -119500 which decreased total open position to 543300
On 2 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 16.1, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 43100 which increased total open position to 662800
On 30 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 18.3, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 91500 which increased total open position to 619700
On 29 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 21.9, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 45200 which increased total open position to 528200
On 28 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 20.2, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 41600 which increased total open position to 483000
On 27 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 23.7, which was -11.60 lower than the previous day. The implied volatity was -, the open interest changed by 42200 which increased total open position to 441400
On 26 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 35.3, which was 10.70 higher than the previous day. The implied volatity was -, the open interest changed by 395547 which increased total open position to 399200
On 23 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 24.6, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 361686 which increased total open position to 365300
On 22 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 23.7, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 357157 which increased total open position to 361300
On 21 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 25.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 410314 which increased total open position to 414500
On 20 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 27, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 414368 which increased total open position to 418200
On 19 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 31.9, which was -17.10 lower than the previous day. The implied volatity was -, the open interest changed by 85200 which increased total open position to 383300
On 16 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 49, which was -17.90 lower than the previous day. The implied volatity was -, the open interest changed by 296040 which increased total open position to 298100
On 14 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 66.9, which was -27.10 lower than the previous day. The implied volatity was -, the open interest changed by 205961 which increased total open position to 206600
On 13 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 94, which was -23.80 lower than the previous day. The implied volatity was -, the open interest changed by 63886 which increased total open position to 64000
On 12 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 117.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 11400
| CRUDEOIL 7000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 0.00 | 1124.5 | 0.00 | 10 | 100 | 0 |
| 5 Sept | 0.00 | 1124.5 | 290.90 | 10 | 100 | 2,000 |
| 4 Sept | 0.00 | 833.6 | 0.00 | 1 | 1,900 | 1,900 |
| 3 Sept | 0.00 | 833.6 | 45.40 | 1 | 1,900 | 0 |
| 2 Sept | 0.00 | 788.2 | 0.00 | 7 | 1,900 | 0 |
| 30 Aug | 0.00 | 788.2 | 115.90 | 7 | 1,900 | 1,900 |
| 29 Aug | 0.00 | 672.3 | -61.50 | 3 | 0 | 0 |
| 28 Aug | 0.00 | 733.8 | 58.20 | 5 | 0 | 0 |
| 27 Aug | 0.00 | 675.6 | 112.60 | 34 | 0 | 1,600 |
| 26 Aug | 0.00 | 563 | -302.60 | 4 | 1,585 | 1,600 |
| 23 Aug | 0.00 | 865.6 | -53.10 | 1 | 1,489 | 0 |
| 22 Aug | 0.00 | 918.7 | 18.70 | 3 | 1,489 | 0 |
| 21 Aug | 0.00 | 900 | 59.90 | 9 | 1,489 | 1,500 |
| 20 Aug | 0.00 | 840.1 | 70.20 | 3 | 1,089 | 1,100 |
| 19 Aug | 0.00 | 769.9 | 162.80 | 1 | 1,100 | 1,100 |
| 16 Aug | 0.00 | 607.1 | -3.30 | 2 | 996 | 0 |
| 14 Aug | 0.00 | 610.4 | -1.70 | 6 | 996 | 1,000 |
| 13 Aug | 0.00 | 612.1 | 612.10 | 5 | 400 | 400 |
| 12 Aug | 0.00 | 0 | 0 | 0 | 0 | |
For Crude Oil - strike price 7000 expiring on 17SEP2024
Delta for 7000 PE is -
Historical price for 7000 PE is as follows
On 6 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 1124.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 5 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 1124.5, which was 290.90 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 2000
On 4 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 833.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 1900
On 3 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 833.6, which was 45.40 higher than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 0
On 2 Sept CRUDEOIL was trading at 0.00. The strike last trading price was 788.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 0
On 30 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 788.2, which was 115.90 higher than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 1900
On 29 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 672.3, which was -61.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 733.8, which was 58.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 675.6, which was 112.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 26 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 563, which was -302.60 lower than the previous day. The implied volatity was -, the open interest changed by 1585 which increased total open position to 1600
On 23 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 865.6, which was -53.10 lower than the previous day. The implied volatity was -, the open interest changed by 1489 which increased total open position to 0
On 22 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 918.7, which was 18.70 higher than the previous day. The implied volatity was -, the open interest changed by 1489 which increased total open position to 0
On 21 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 900, which was 59.90 higher than the previous day. The implied volatity was -, the open interest changed by 1489 which increased total open position to 1500
On 20 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 840.1, which was 70.20 higher than the previous day. The implied volatity was -, the open interest changed by 1089 which increased total open position to 1100
On 19 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 769.9, which was 162.80 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1100
On 16 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 607.1, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 996 which increased total open position to 0
On 14 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 610.4, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 996 which increased total open position to 1000
On 13 Aug CRUDEOIL was trading at 0.00. The strike last trading price was 612.1, which was 612.10 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
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