CRUDEOILM
Crude Oil Mini
Historical option data for CRUDEOILM
14 Mar 2025 11:29 PM IST
| CRUDEOILM 17MAR2025 5700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.90
Vega: 0.94
Theta: -2.88
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Mar | 0.00 | 145 | 28.05 | 19.88 | 2,111 | -11 | 241 | |||
| 13 Mar | 0.00 | 115.95 | -97.3 | 24.16 | 1,792 | 24 | 252 | |||
| 12 Mar | 0.00 | 208.6 | 63.4 | 21.11 | 5,406 | -440 | 228 | |||
|
|
||||||||||
| 11 Mar | 0.00 | 144 | -7.4 | 30.23 | 6,671 | 116 | 668 | |||
| 10 Mar | 0.00 | 152 | -58.6 | 32.84 | 2,961 | 341 | 552 | |||
| 7 Mar | 0.00 | 209.5 | 34.85 | 30.43 | 3,584 | -310 | 245 | |||
| 6 Mar | 0.00 | 172.4 | 3.65 | 32.11 | 8,367 | 276 | 714 | |||
| 5 Mar | 0.00 | 170 | -101.3 | 32.23 | 4,381 | 598 | 598 | |||
| 4 Mar | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Feb | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Feb | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Feb | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Feb | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Feb | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Feb | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Feb | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Feb | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Feb | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Crude Oil Mini - strike price 5700 expiring on 17MAR2025
Delta for 5700 CE is 0.90
Historical price for 5700 CE is as follows
On 14 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 145, which was 28.05 higher than the previous day. The implied volatity was 19.88, the open interest changed by -11 which decreased total open position to 241
On 13 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 115.95, which was -97.3 lower than the previous day. The implied volatity was 24.16, the open interest changed by 24 which increased total open position to 252
On 12 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 208.6, which was 63.4 higher than the previous day. The implied volatity was 21.11, the open interest changed by -440 which decreased total open position to 228
On 11 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 144, which was -7.4 lower than the previous day. The implied volatity was 30.23, the open interest changed by 116 which increased total open position to 668
On 10 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 152, which was -58.6 lower than the previous day. The implied volatity was 32.84, the open interest changed by 341 which increased total open position to 552
On 7 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 209.5, which was 34.85 higher than the previous day. The implied volatity was 30.43, the open interest changed by -310 which decreased total open position to 245
On 6 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 172.4, which was 3.65 higher than the previous day. The implied volatity was 32.11, the open interest changed by 276 which increased total open position to 714
On 5 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 170, which was -101.3 lower than the previous day. The implied volatity was 32.23, the open interest changed by 598 which increased total open position to 598
On 4 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| CRUDEOILM 17MAR2025 5700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 1.12
Theta: -3.87
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Mar | 0.00 | 7.6 | -16.4 | 22.39 | 8,104 | 45 | 1,084 |
| 13 Mar | 0.00 | 25.8 | 11.15 | 24.57 | 8,803 | -588 | 1,043 |
| 12 Mar | 0.00 | 13.15 | -42.05 | 26.85 | 13,593 | 723 | 1,634 |
| 11 Mar | 0.00 | 54.55 | -16.8 | 31.15 | 15,745 | -75 | 911 |
| 10 Mar | 0.00 | 73.4 | 16.6 | 33.94 | 14,871 | -515 | 902 |
| 7 Mar | 0.00 | 58.55 | -34.9 | 31.03 | 18,851 | 183 | 1,494 |
| 6 Mar | 0.00 | 94.3 | -16.95 | 32.34 | 28,581 | 468 | 1,413 |
| 5 Mar | 0.00 | 108.15 | 54.8 | 33.00 | 12,115 | 439 | 984 |
| 4 Mar | 0.00 | 57.7 | 4.5 | 34.09 | 6,256 | 199 | 644 |
| 3 Mar | 0.00 | 33.7 | -4 | 33.39 | 1,394 | -39 | 372 |
| 28 Feb | 0.00 | 36 | 0.1 | 33.08 | 982 | 64 | 440 |
| 27 Feb | 0.00 | 36.3 | -22.6 | 32.68 | 2,364 | 6 | 390 |
| 26 Feb | 0.00 | 57.25 | -8.25 | 31.82 | 2,123 | 142 | 409 |
| 25 Feb | 0.00 | 65.9 | 26.7 | 33.22 | 1,416 | 202 | 228 |
| 24 Feb | 0.00 | 38.85 | 13.9 | 31.72 | 33 | 1 | 26 |
| 21 Feb | 0.00 | 28.1 | 5.25 | 27.47 | 58 | -20 | 26 |
| 20 Feb | 0.00 | 22.15 | 2.85 | 30.23 | 372 | 61 | 61 |
| 19 Feb | 0.00 | 19.3 | -13.7 | 28.05 | 1 | 2 | 0 |
| 18 Feb | 0.00 | 19.05 | 15.5 | 25.18 | 3 | 2 | 2 |
For Crude Oil Mini - strike price 5700 expiring on 17MAR2025
Delta for 5700 PE is -0.12
Historical price for 5700 PE is as follows
On 14 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 7.6, which was -16.4 lower than the previous day. The implied volatity was 22.39, the open interest changed by 45 which increased total open position to 1084
On 13 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 25.8, which was 11.15 higher than the previous day. The implied volatity was 24.57, the open interest changed by -588 which decreased total open position to 1043
On 12 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 13.15, which was -42.05 lower than the previous day. The implied volatity was 26.85, the open interest changed by 723 which increased total open position to 1634
On 11 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 54.55, which was -16.8 lower than the previous day. The implied volatity was 31.15, the open interest changed by -75 which decreased total open position to 911
On 10 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 73.4, which was 16.6 higher than the previous day. The implied volatity was 33.94, the open interest changed by -515 which decreased total open position to 902
On 7 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 58.55, which was -34.9 lower than the previous day. The implied volatity was 31.03, the open interest changed by 183 which increased total open position to 1494
On 6 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 94.3, which was -16.95 lower than the previous day. The implied volatity was 32.34, the open interest changed by 468 which increased total open position to 1413
On 5 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 108.15, which was 54.8 higher than the previous day. The implied volatity was 33.00, the open interest changed by 439 which increased total open position to 984
On 4 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 57.7, which was 4.5 higher than the previous day. The implied volatity was 34.09, the open interest changed by 199 which increased total open position to 644
On 3 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 33.7, which was -4 lower than the previous day. The implied volatity was 33.39, the open interest changed by -39 which decreased total open position to 372
On 28 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 36, which was 0.1 higher than the previous day. The implied volatity was 33.08, the open interest changed by 64 which increased total open position to 440
On 27 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 36.3, which was -22.6 lower than the previous day. The implied volatity was 32.68, the open interest changed by 6 which increased total open position to 390
On 26 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 57.25, which was -8.25 lower than the previous day. The implied volatity was 31.82, the open interest changed by 142 which increased total open position to 409
On 25 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 65.9, which was 26.7 higher than the previous day. The implied volatity was 33.22, the open interest changed by 202 which increased total open position to 228
On 24 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 38.85, which was 13.9 higher than the previous day. The implied volatity was 31.72, the open interest changed by 1 which increased total open position to 26
On 21 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 28.1, which was 5.25 higher than the previous day. The implied volatity was 27.47, the open interest changed by -20 which decreased total open position to 26
On 20 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 22.15, which was 2.85 higher than the previous day. The implied volatity was 30.23, the open interest changed by 61 which increased total open position to 61
On 19 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 19.3, which was -13.7 lower than the previous day. The implied volatity was 28.05, the open interest changed by 2 which increased total open position to 0
On 18 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 19.05, which was 15.5 higher than the previous day. The implied volatity was 25.18, the open interest changed by 2 which increased total open position to 2
