`
[--[65.84.65.76]--]
CRUDEOILM
Crude Oil Mini

5792 -114.00 (-1.93%)

Back to Option Chain


Historical option data for CRUDEOILM

14 Mar 2025 11:29 PM IST
CRUDEOILM 17MAR2025 6050 CE
Delta: 0.05
Vega: 0.61
Theta: -2.16
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Mar 0.00 2.9 -4.1 23.15 170 -8 208
13 Mar 0.00 11.05 -11.15 32.92 1,770 -26 217
12 Mar 0.00 22.8 4.75 25.98 2,322 -45 243
11 Mar 0.00 16.7 -9.85 30.63 439 -31 288
10 Mar 0.00 26.85 -19.25 34.32 1,128 12 319
7 Mar 0.00 45.25 2.3 29.82 2,717 -166 329
6 Mar 0.00 41.95 -4.2 33.04 1,631 -243 484
5 Mar 0.00 47.25 -52.75 34.32 3,820 332 708
4 Mar 0.00 96.3 -36.65 30.85 4,094 180 459
3 Mar 0.00 158.7 -30.75 29.96 4,171 140 328
28 Feb 0.00 192 -10.65 29.16 2,616 -36 239
27 Feb 0.00 200.6 60.5 28.97 5,694 -205 327
26 Feb 0.00 143.95 -13.3 29.02 2,013 213 577
25 Feb 0.00 160.65 -63.55 30.99 1,045 303 340
24 Feb 0.00 222.55 49.25 29.01 127 41 41
21 Feb 0.00 195.1 -68.9 0.00 10 1 0
20 Feb 0.00 195.1 -68.9 0.00 10 1 0
19 Feb 0.00 195.1 -68.9 0.00 10 1 0
18 Feb 0.00 195.1 -68.9 0.00 10 1 0
17 Feb 0.00 195.1 4.5 13.14 10 1 1
14 Feb 0.00 0 0 0.00 0 0 0
13 Feb 0.00 0 0 0.00 0 0 0
12 Feb 0.00 0 0 0.00 0 0 0


For Crude Oil Mini - strike price 6050 expiring on 17MAR2025

Delta for 6050 CE is 0.05

Historical price for 6050 CE is as follows

On 14 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 2.9, which was -4.1 lower than the previous day. The implied volatity was 23.15, the open interest changed by -8 which decreased total open position to 208


On 13 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 11.05, which was -11.15 lower than the previous day. The implied volatity was 32.92, the open interest changed by -26 which decreased total open position to 217


On 12 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 22.8, which was 4.75 higher than the previous day. The implied volatity was 25.98, the open interest changed by -45 which decreased total open position to 243


On 11 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 16.7, which was -9.85 lower than the previous day. The implied volatity was 30.63, the open interest changed by -31 which decreased total open position to 288


On 10 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 26.85, which was -19.25 lower than the previous day. The implied volatity was 34.32, the open interest changed by 12 which increased total open position to 319


On 7 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 45.25, which was 2.3 higher than the previous day. The implied volatity was 29.82, the open interest changed by -166 which decreased total open position to 329


On 6 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 41.95, which was -4.2 lower than the previous day. The implied volatity was 33.04, the open interest changed by -243 which decreased total open position to 484


On 5 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 47.25, which was -52.75 lower than the previous day. The implied volatity was 34.32, the open interest changed by 332 which increased total open position to 708


On 4 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 96.3, which was -36.65 lower than the previous day. The implied volatity was 30.85, the open interest changed by 180 which increased total open position to 459


On 3 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 158.7, which was -30.75 lower than the previous day. The implied volatity was 29.96, the open interest changed by 140 which increased total open position to 328


On 28 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 192, which was -10.65 lower than the previous day. The implied volatity was 29.16, the open interest changed by -36 which decreased total open position to 239


On 27 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 200.6, which was 60.5 higher than the previous day. The implied volatity was 28.97, the open interest changed by -205 which decreased total open position to 327


On 26 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 143.95, which was -13.3 lower than the previous day. The implied volatity was 29.02, the open interest changed by 213 which increased total open position to 577


On 25 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 160.65, which was -63.55 lower than the previous day. The implied volatity was 30.99, the open interest changed by 303 which increased total open position to 340


On 24 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 222.55, which was 49.25 higher than the previous day. The implied volatity was 29.01, the open interest changed by 41 which increased total open position to 41


On 21 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 195.1, which was -68.9 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 20 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 195.1, which was -68.9 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 19 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 195.1, which was -68.9 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 18 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 195.1, which was -68.9 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 17 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 195.1, which was 4.5 higher than the previous day. The implied volatity was 13.14, the open interest changed by 1 which increased total open position to 1


On 14 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 13 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 12 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 6050 PE
Delta: -0.94
Vega: 0.68
Theta: -2.53
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Mar 0.00 213.6 -43.85 24.24 13 -8 128
13 Mar 0.00 256.1 82.5 - 322 4 136
12 Mar 0.00 159.45 -80.7 20.63 26 -4 132
11 Mar 0.00 219.3 -12.2 - 8 136 136
10 Mar 0.00 251.4 31.35 - 11 -1 0
7 Mar 0.00 216.15 -78.45 20.86 56 -2 137
6 Mar 0.00 316.4 -33.5 34.17 8 -1 139
5 Mar 0.00 371.75 181.65 45.74 214 -34 146
4 Mar 0.00 193.6 27.5 30.23 1,319 -252 181
3 Mar 0.00 132.4 7.7 30.73 7,501 153 581
28 Feb 0.00 124 2.9 29.74 4,086 255 683
27 Feb 0.00 122.45 -62.7 29.32 4,065 122 521
26 Feb 0.00 178.45 -13.15 29.11 1,890 -49 426
25 Feb 0.00 191.45 66.25 30.96 3,656 140 472
24 Feb 0.00 129.1 4.75 29.46 1,699 280 356
21 Feb 0.00 119.75 45.85 27.38 433 30 86
20 Feb 0.00 75.15 -3.1 27.34 165 12 64
19 Feb 0.00 75.95 -23.8 26.14 66 -11 53
18 Feb 0.00 104.65 54.2 26.93 832 68 68
17 Feb 0.00 0 0 0.00 0 0 0
14 Feb 0.00 0 0 0.00 0 0 0
13 Feb 0.00 0 0 0.00 0 0 0
12 Feb 0.00 0 0 0.00 0 0 0


For Crude Oil Mini - strike price 6050 expiring on 17MAR2025

Delta for 6050 PE is -0.94

Historical price for 6050 PE is as follows

On 14 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 213.6, which was -43.85 lower than the previous day. The implied volatity was 24.24, the open interest changed by -8 which decreased total open position to 128


On 13 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 256.1, which was 82.5 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 136


On 12 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 159.45, which was -80.7 lower than the previous day. The implied volatity was 20.63, the open interest changed by -4 which decreased total open position to 132


On 11 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 219.3, which was -12.2 lower than the previous day. The implied volatity was -, the open interest changed by 136 which increased total open position to 136


On 10 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 251.4, which was 31.35 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0


On 7 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 216.15, which was -78.45 lower than the previous day. The implied volatity was 20.86, the open interest changed by -2 which decreased total open position to 137


On 6 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 316.4, which was -33.5 lower than the previous day. The implied volatity was 34.17, the open interest changed by -1 which decreased total open position to 139


On 5 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 371.75, which was 181.65 higher than the previous day. The implied volatity was 45.74, the open interest changed by -34 which decreased total open position to 146


On 4 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 193.6, which was 27.5 higher than the previous day. The implied volatity was 30.23, the open interest changed by -252 which decreased total open position to 181


On 3 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 132.4, which was 7.7 higher than the previous day. The implied volatity was 30.73, the open interest changed by 153 which increased total open position to 581


On 28 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 124, which was 2.9 higher than the previous day. The implied volatity was 29.74, the open interest changed by 255 which increased total open position to 683


On 27 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 122.45, which was -62.7 lower than the previous day. The implied volatity was 29.32, the open interest changed by 122 which increased total open position to 521


On 26 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 178.45, which was -13.15 lower than the previous day. The implied volatity was 29.11, the open interest changed by -49 which decreased total open position to 426


On 25 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 191.45, which was 66.25 higher than the previous day. The implied volatity was 30.96, the open interest changed by 140 which increased total open position to 472


On 24 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 129.1, which was 4.75 higher than the previous day. The implied volatity was 29.46, the open interest changed by 280 which increased total open position to 356


On 21 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 119.75, which was 45.85 higher than the previous day. The implied volatity was 27.38, the open interest changed by 30 which increased total open position to 86


On 20 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 75.15, which was -3.1 lower than the previous day. The implied volatity was 27.34, the open interest changed by 12 which increased total open position to 64


On 19 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 75.95, which was -23.8 lower than the previous day. The implied volatity was 26.14, the open interest changed by -11 which decreased total open position to 53


On 18 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 104.65, which was 54.2 higher than the previous day. The implied volatity was 26.93, the open interest changed by 68 which increased total open position to 68


On 17 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 14 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 13 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 12 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