CRUDEOILM
Crude Oil Mini
Historical option data for CRUDEOILM
14 Mar 2025 11:29 PM IST
| CRUDEOILM 17MAR2025 5850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 2.19
Theta: -6.18
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Mar | 0.00 | 35.6 | 0.1 | 18.36 | 20,309 | -524 | 1,555 | |||
| 13 Mar | 0.00 | 34.6 | -65.3 | 23.75 | 23,990 | 764 | 2,111 | |||
| 12 Mar | 0.00 | 94.6 | 30.75 | 23.00 | 22,130 | -1,982 | 1,347 | |||
| 11 Mar | 0.00 | 61.7 | -13.15 | 28.85 | 18,438 | -674 | 3,329 | |||
|
|
||||||||||
| 10 Mar | 0.00 | 75.7 | -41.2 | 32.50 | 61,685 | 3,293 | 4,006 | |||
| 7 Mar | 0.00 | 116.7 | 18.9 | 29.45 | 26,814 | -250 | 1,076 | |||
| 6 Mar | 0.00 | 95 | -2.6 | 31.28 | 12,043 | 373 | 1,518 | |||
| 5 Mar | 0.00 | 101.3 | -104.6 | 32.92 | 6,888 | 1,193 | 1,279 | |||
| 4 Mar | 0.00 | 197 | 10.25 | 31.54 | 618 | 96 | 96 | |||
| 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 5850 expiring on 17MAR2025
Delta for 5850 CE is 0.46
Historical price for 5850 CE is as follows
On 14 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 35.6, which was 0.1 higher than the previous day. The implied volatity was 18.36, the open interest changed by -524 which decreased total open position to 1555
On 13 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 34.6, which was -65.3 lower than the previous day. The implied volatity was 23.75, the open interest changed by 764 which increased total open position to 2111
On 12 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 94.6, which was 30.75 higher than the previous day. The implied volatity was 23.00, the open interest changed by -1982 which decreased total open position to 1347
On 11 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 61.7, which was -13.15 lower than the previous day. The implied volatity was 28.85, the open interest changed by -674 which decreased total open position to 3329
On 10 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 75.7, which was -41.2 lower than the previous day. The implied volatity was 32.50, the open interest changed by 3293 which increased total open position to 4006
On 7 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 116.7, which was 18.9 higher than the previous day. The implied volatity was 29.45, the open interest changed by -250 which decreased total open position to 1076
On 6 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 95, which was -2.6 lower than the previous day. The implied volatity was 31.28, the open interest changed by 373 which increased total open position to 1518
On 5 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 101.3, which was -104.6 lower than the previous day. The implied volatity was 32.92, the open interest changed by 1193 which increased total open position to 1279
On 4 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 197, which was 10.25 higher than the previous day. The implied volatity was 31.54, the open interest changed by 96 which increased total open position to 96
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 5850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 2.19
Theta: -6.87
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Mar | 0.00 | 50 | -41.1 | 20.37 | 14,935 | 192 | 708 |
| 13 Mar | 0.00 | 92.6 | 42.75 | 23.32 | 32,758 | -2,369 | 524 |
| 12 Mar | 0.00 | 48.1 | -74.6 | 25.43 | 23,100 | 2,153 | 2,883 |
| 11 Mar | 0.00 | 120 | -25.65 | 28.95 | 14,315 | 205 | 730 |
| 10 Mar | 0.00 | 145.8 | 33.9 | 33.16 | 15,912 | 155 | 526 |
| 7 Mar | 0.00 | 115.35 | -47.8 | 29.87 | 13,374 | 371 | 494 |
| 6 Mar | 0.00 | 164.9 | -29.05 | 31.00 | 6,823 | 81 | 184 |
| 5 Mar | 0.00 | 188.75 | 92.65 | 33.51 | 6,893 | -114 | 112 |
| 4 Mar | 0.00 | 102 | 22.15 | 32.70 | 8,405 | 163 | 244 |
| 3 Mar | 0.00 | 60.15 | -3.4 | 31.44 | 455 | 25 | 105 |
| 28 Feb | 0.00 | 61.2 | -1.75 | 31.20 | 332 | 47 | 105 |
| 27 Feb | 0.00 | 63.8 | -35.15 | 31.45 | 164 | 7 | 60 |
| 26 Feb | 0.00 | 95.7 | -9.8 | 30.48 | 360 | 54 | 75 |
| 25 Feb | 0.00 | 105.2 | 52.85 | 31.75 | 99 | 19 | 32 |
| 24 Feb | 0.00 | 50.05 | 29.8 | 26.88 | 39 | 13 | 13 |
| 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 5850 expiring on 17MAR2025
Delta for 5850 PE is -0.53
Historical price for 5850 PE is as follows
On 14 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 50, which was -41.1 lower than the previous day. The implied volatity was 20.37, the open interest changed by 192 which increased total open position to 708
On 13 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 92.6, which was 42.75 higher than the previous day. The implied volatity was 23.32, the open interest changed by -2369 which decreased total open position to 524
On 12 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 48.1, which was -74.6 lower than the previous day. The implied volatity was 25.43, the open interest changed by 2153 which increased total open position to 2883
On 11 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 120, which was -25.65 lower than the previous day. The implied volatity was 28.95, the open interest changed by 205 which increased total open position to 730
On 10 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 145.8, which was 33.9 higher than the previous day. The implied volatity was 33.16, the open interest changed by 155 which increased total open position to 526
On 7 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 115.35, which was -47.8 lower than the previous day. The implied volatity was 29.87, the open interest changed by 371 which increased total open position to 494
On 6 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 164.9, which was -29.05 lower than the previous day. The implied volatity was 31.00, the open interest changed by 81 which increased total open position to 184
On 5 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 188.75, which was 92.65 higher than the previous day. The implied volatity was 33.51, the open interest changed by -114 which decreased total open position to 112
On 4 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 102, which was 22.15 higher than the previous day. The implied volatity was 32.70, the open interest changed by 163 which increased total open position to 244
On 3 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 60.15, which was -3.4 lower than the previous day. The implied volatity was 31.44, the open interest changed by 25 which increased total open position to 105
On 28 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 61.2, which was -1.75 lower than the previous day. The implied volatity was 31.20, the open interest changed by 47 which increased total open position to 105
On 27 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 63.8, which was -35.15 lower than the previous day. The implied volatity was 31.45, the open interest changed by 7 which increased total open position to 60
On 26 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 95.7, which was -9.8 lower than the previous day. The implied volatity was 30.48, the open interest changed by 54 which increased total open position to 75
On 25 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 105.2, which was 52.85 higher than the previous day. The implied volatity was 31.75, the open interest changed by 19 which increased total open position to 32
On 24 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 50.05, which was 29.8 higher than the previous day. The implied volatity was 26.88, the open interest changed by 13 which increased total open position to 13
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
