CRUDEOILM
Crude Oil Mini
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
