CRUDEOILM
Crude Oil Mini
Historical option data for CRUDEOILM
14 Mar 2025 11:29 PM IST
| CRUDEOILM 17MAR2025 5950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.18
Vega: 1.43
Theta: -4.61
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Mar | 0.00 | 10.9 | -3.8 | 21.03 | 3,034 | -153 | 732 | |||
| 13 Mar | 0.00 | 13.9 | -38.4 | 25.52 | 9,878 | 209 | 887 | |||
| 12 Mar | 0.00 | 48.65 | 16.75 | 24.56 | 9,979 | -274 | 667 | |||
| 11 Mar | 0.00 | 30 | -14.2 | 28.44 | 3,926 | 46 | 956 | |||
| 10 Mar | 0.00 | 44.4 | -29.85 | 32.84 | 9,209 | 462 | 980 | |||
| 7 Mar | 0.00 | 73 | 8.2 | 29.16 | 10,098 | -1,060 | 614 | |||
| 6 Mar | 0.00 | 63.55 | -4.75 | 32.09 | 6,619 | 711 | 1,728 | |||
|
|
||||||||||
| 5 Mar | 0.00 | 69.45 | -75.9 | 33.50 | 7,031 | 653 | 976 | |||
| 4 Mar | 0.00 | 143 | -33.7 | 31.62 | 5,491 | 298 | 387 | |||
| 3 Mar | 0.00 | 223.9 | -18.15 | 31.65 | 39 | 5 | 31 | |||
| 28 Feb | 0.00 | 248.5 | -26.05 | 28.18 | 8 | 1 | 26 | |||
| 27 Feb | 0.00 | 263.05 | 78.5 | 29.13 | 141 | -2 | 28 | |||
| 26 Feb | 0.00 | 185 | 41.65 | 27.31 | 92 | 30 | 30 | |||
| 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 5950 expiring on 17MAR2025
Delta for 5950 CE is 0.18
Historical price for 5950 CE is as follows
On 14 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 10.9, which was -3.8 lower than the previous day. The implied volatity was 21.03, the open interest changed by -153 which decreased total open position to 732
On 13 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 13.9, which was -38.4 lower than the previous day. The implied volatity was 25.52, the open interest changed by 209 which increased total open position to 887
On 12 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 48.65, which was 16.75 higher than the previous day. The implied volatity was 24.56, the open interest changed by -274 which decreased total open position to 667
On 11 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 30, which was -14.2 lower than the previous day. The implied volatity was 28.44, the open interest changed by 46 which increased total open position to 956
On 10 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 44.4, which was -29.85 lower than the previous day. The implied volatity was 32.84, the open interest changed by 462 which increased total open position to 980
On 7 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 73, which was 8.2 higher than the previous day. The implied volatity was 29.16, the open interest changed by -1060 which decreased total open position to 614
On 6 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 63.55, which was -4.75 lower than the previous day. The implied volatity was 32.09, the open interest changed by 711 which increased total open position to 1728
On 5 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 69.45, which was -75.9 lower than the previous day. The implied volatity was 33.50, the open interest changed by 653 which increased total open position to 976
On 4 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 143, which was -33.7 lower than the previous day. The implied volatity was 31.62, the open interest changed by 298 which increased total open position to 387
On 3 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 223.9, which was -18.15 lower than the previous day. The implied volatity was 31.65, the open interest changed by 5 which increased total open position to 31
On 28 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 248.5, which was -26.05 lower than the previous day. The implied volatity was 28.18, the open interest changed by 1 which increased total open position to 26
On 27 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 263.05, which was 78.5 higher than the previous day. The implied volatity was 29.13, the open interest changed by -2 which decreased total open position to 28
On 26 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 185, which was 41.65 higher than the previous day. The implied volatity was 27.31, the open interest changed by 30 which increased total open position to 30
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 5950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 1.46
Theta: -4.87
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Mar | 0.00 | 121.8 | -49.45 | 21.65 | 1,433 | 211 | 415 |
| 13 Mar | 0.00 | 170.5 | 72.4 | 23.93 | 6,216 | -42 | 204 |
| 12 Mar | 0.00 | 97 | -94.1 | 25.05 | 3,169 | 148 | 246 |
| 11 Mar | 0.00 | 183 | -28.3 | 26.27 | 155 | -25 | 98 |
| 10 Mar | 0.00 | 219.8 | 51.6 | 35.52 | 949 | 6 | 123 |
| 7 Mar | 0.00 | 167.2 | -72.45 | 28.41 | 1,626 | 104 | 159 |
| 6 Mar | 0.00 | 247.1 | -11.2 | 35.54 | 285 | 7 | 73 |
| 5 Mar | 0.00 | 256.85 | 117.65 | 34.13 | 3,687 | -183 | 76 |
| 4 Mar | 0.00 | 143.8 | 19.15 | 31.80 | 6,988 | 247 | 313 |
| 3 Mar | 0.00 | 89.2 | -1.45 | 30.59 | 772 | 30 | 132 |
| 28 Feb | 0.00 | 87.85 | 0 | 30.37 | 744 | 19 | 154 |
| 27 Feb | 0.00 | 88 | -48.45 | 30.14 | 934 | 82 | 148 |
| 26 Feb | 0.00 | 132.6 | -12.7 | 29.83 | 1,086 | 33 | 84 |
| 25 Feb | 0.00 | 143.95 | 52 | 31.36 | 1,026 | 24 | 71 |
| 24 Feb | 0.00 | 91.7 | 34.2 | 29.60 | 151 | 55 | 55 |
| 21 Feb | 0.00 | 61.1 | 52.75 | 23.18 | 15 | 30 | 0 |
| 20 Feb | 0.00 | 72.05 | -3.95 | 0.00 | 126 | 30 | 0 |
| 19 Feb | 0.00 | 72.05 | -3.95 | 0.00 | 126 | 30 | 0 |
| 18 Feb | 0.00 | 78.15 | 51.05 | 27.91 | 120 | 28 | 28 |
For Crude Oil Mini - strike price 5950 expiring on 17MAR2025
Delta for 5950 PE is -0.82
Historical price for 5950 PE is as follows
On 14 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 121.8, which was -49.45 lower than the previous day. The implied volatity was 21.65, the open interest changed by 211 which increased total open position to 415
On 13 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 170.5, which was 72.4 higher than the previous day. The implied volatity was 23.93, the open interest changed by -42 which decreased total open position to 204
On 12 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 97, which was -94.1 lower than the previous day. The implied volatity was 25.05, the open interest changed by 148 which increased total open position to 246
On 11 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 183, which was -28.3 lower than the previous day. The implied volatity was 26.27, the open interest changed by -25 which decreased total open position to 98
On 10 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 219.8, which was 51.6 higher than the previous day. The implied volatity was 35.52, the open interest changed by 6 which increased total open position to 123
On 7 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 167.2, which was -72.45 lower than the previous day. The implied volatity was 28.41, the open interest changed by 104 which increased total open position to 159
On 6 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 247.1, which was -11.2 lower than the previous day. The implied volatity was 35.54, the open interest changed by 7 which increased total open position to 73
On 5 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 256.85, which was 117.65 higher than the previous day. The implied volatity was 34.13, the open interest changed by -183 which decreased total open position to 76
On 4 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 143.8, which was 19.15 higher than the previous day. The implied volatity was 31.80, the open interest changed by 247 which increased total open position to 313
On 3 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 89.2, which was -1.45 lower than the previous day. The implied volatity was 30.59, the open interest changed by 30 which increased total open position to 132
On 28 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 87.85, which was 0 lower than the previous day. The implied volatity was 30.37, the open interest changed by 19 which increased total open position to 154
On 27 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 88, which was -48.45 lower than the previous day. The implied volatity was 30.14, the open interest changed by 82 which increased total open position to 148
On 26 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 132.6, which was -12.7 lower than the previous day. The implied volatity was 29.83, the open interest changed by 33 which increased total open position to 84
On 25 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 143.95, which was 52 higher than the previous day. The implied volatity was 31.36, the open interest changed by 24 which increased total open position to 71
On 24 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 91.7, which was 34.2 higher than the previous day. The implied volatity was 29.60, the open interest changed by 55 which increased total open position to 55
On 21 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 61.1, which was 52.75 higher than the previous day. The implied volatity was 23.18, the open interest changed by 30 which increased total open position to 0
On 20 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 72.05, which was -3.95 lower than the previous day. The implied volatity was 0.00, the open interest changed by 30 which increased total open position to 0
On 19 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 72.05, which was -3.95 lower than the previous day. The implied volatity was 0.00, the open interest changed by 30 which increased total open position to 0
On 18 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 78.15, which was 51.05 higher than the previous day. The implied volatity was 27.91, the open interest changed by 28 which increased total open position to 28
