`
[--[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 6100 CE
Delta: 0.03
Vega: 0.40
Theta: -1.55
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Mar 0.00 1.75 -3.1 24.91 807 -188 1,966
13 Mar 0.00 4.3 -12.7 29.84 5,628 -234 2,154
12 Mar 0.00 15.85 2.55 27.05 5,394 -530 2,389
11 Mar 0.00 13.55 -6.5 32.43 2,477 -3 2,919
10 Mar 0.00 20.4 -15.85 34.84 5,121 398 2,922
7 Mar 0.00 36.55 2.5 30.64 8,492 -929 2,564
6 Mar 0.00 34.5 -4.05 33.74 4,768 -45 3,565
5 Mar 0.00 38.95 -42 34.80 6,765 1,251 3,618
4 Mar 0.00 78.05 -34.15 30.68 13,806 -6 2,591
3 Mar 0.00 131.8 -30.65 29.50 31,404 1,565 2,617
28 Feb 0.00 163.2 -11.5 28.78 14,555 482 1,303
27 Feb 0.00 171.5 56.85 28.61 16,868 -1,254 965
26 Feb 0.00 118.15 -15.6 28.22 7,752 742 2,366
25 Feb 0.00 135.5 -60.5 30.39 11,177 906 1,834
24 Feb 0.00 193.4 -7.45 28.75 12,963 932 1,205
21 Feb 0.00 204.35 -97.5 26.76 870 175 311
20 Feb 0.00 303.1 16.55 26.75 617 37 146
19 Feb 0.00 295.8 47.25 26.99 545 -45 109
18 Feb 0.00 252.6 8.35 26.92 1,244 55 188
17 Feb 0.00 247 -10.15 26.90 573 133 135
14 Feb 0.00 220.05 33.95 25.55 7 2 2
13 Feb 0.00 200 0 0.00 1 1 0
12 Feb 0.00 200 -95.15 15.21 1 1 1


For Crude Oil Mini - strike price 6100 expiring on 17MAR2025

Delta for 6100 CE is 0.03

Historical price for 6100 CE is as follows

On 14 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 1.75, which was -3.1 lower than the previous day. The implied volatity was 24.91, the open interest changed by -188 which decreased total open position to 1966


On 13 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 4.3, which was -12.7 lower than the previous day. The implied volatity was 29.84, the open interest changed by -234 which decreased total open position to 2154


On 12 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 15.85, which was 2.55 higher than the previous day. The implied volatity was 27.05, the open interest changed by -530 which decreased total open position to 2389


On 11 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 13.55, which was -6.5 lower than the previous day. The implied volatity was 32.43, the open interest changed by -3 which decreased total open position to 2919


On 10 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 20.4, which was -15.85 lower than the previous day. The implied volatity was 34.84, the open interest changed by 398 which increased total open position to 2922


On 7 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 36.55, which was 2.5 higher than the previous day. The implied volatity was 30.64, the open interest changed by -929 which decreased total open position to 2564


On 6 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 34.5, which was -4.05 lower than the previous day. The implied volatity was 33.74, the open interest changed by -45 which decreased total open position to 3565


On 5 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 38.95, which was -42 lower than the previous day. The implied volatity was 34.80, the open interest changed by 1251 which increased total open position to 3618


On 4 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 78.05, which was -34.15 lower than the previous day. The implied volatity was 30.68, the open interest changed by -6 which decreased total open position to 2591


On 3 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 131.8, which was -30.65 lower than the previous day. The implied volatity was 29.50, the open interest changed by 1565 which increased total open position to 2617


On 28 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 163.2, which was -11.5 lower than the previous day. The implied volatity was 28.78, the open interest changed by 482 which increased total open position to 1303


On 27 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 171.5, which was 56.85 higher than the previous day. The implied volatity was 28.61, the open interest changed by -1254 which decreased total open position to 965


On 26 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 118.15, which was -15.6 lower than the previous day. The implied volatity was 28.22, the open interest changed by 742 which increased total open position to 2366


On 25 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 135.5, which was -60.5 lower than the previous day. The implied volatity was 30.39, the open interest changed by 906 which increased total open position to 1834


On 24 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 193.4, which was -7.45 lower than the previous day. The implied volatity was 28.75, the open interest changed by 932 which increased total open position to 1205


On 21 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 204.35, which was -97.5 lower than the previous day. The implied volatity was 26.76, the open interest changed by 175 which increased total open position to 311


On 20 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 303.1, which was 16.55 higher than the previous day. The implied volatity was 26.75, the open interest changed by 37 which increased total open position to 146


On 19 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 295.8, which was 47.25 higher than the previous day. The implied volatity was 26.99, the open interest changed by -45 which decreased total open position to 109


On 18 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 252.6, which was 8.35 higher than the previous day. The implied volatity was 26.92, the open interest changed by 55 which increased total open position to 188


On 17 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 247, which was -10.15 lower than the previous day. The implied volatity was 26.90, the open interest changed by 133 which increased total open position to 135


On 14 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 220.05, which was 33.95 higher than the previous day. The implied volatity was 25.55, the open interest changed by 2 which increased total open position to 2


On 13 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 200, which was 0 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 12 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 200, which was -95.15 lower than the previous day. The implied volatity was 15.21, the open interest changed by 1 which increased total open position to 1


CRUDEOILM 17MAR2025 6100 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Mar 0.00 259.5 -41.25 - 106 -14 181
13 Mar 0.00 305.15 92.65 - 139 -25 195
12 Mar 0.00 212.9 -112.15 27.08 267 -5 220
11 Mar 0.00 318.95 -1.7 29.17 57 3 225
10 Mar 0.00 335.35 58.6 33.14 223 -18 222
7 Mar 0.00 279.6 -76.2 29.25 429 21 245
6 Mar 0.00 359.3 -13.05 35.10 249 -7 233
5 Mar 0.00 367.2 151.1 32.43 1,099 -94 241
4 Mar 0.00 226.8 38.45 30.38 5,576 -1,153 348
3 Mar 0.00 156.5 10.6 30.48 32,532 2,248 3,580
28 Feb 0.00 143.2 1.7 28.96 24,487 383 1,690
27 Feb 0.00 143 -70.1 28.89 11,302 915 1,452
26 Feb 0.00 208 -11.15 29.29 5,866 258 719
25 Feb 0.00 220.45 73 31.09 15,123 -616 562
24 Feb 0.00 150 -0.15 29.19 16,914 940 1,265
21 Feb 0.00 140.95 54.2 27.34 3,996 -348 380
20 Feb 0.00 88.8 -6.35 27.05 3,102 321 831
19 Feb 0.00 91.85 -25.9 26.17 2,885 -34 556
18 Feb 0.00 122.8 -18.1 26.79 9,319 491 711
17 Feb 0.00 140.25 43.15 28.15 1,319 231 234
14 Feb 0.00 85.7 3.95 16.39 3 3 3
13 Feb 0.00 50.05 0 0.00 1 1 0
12 Feb 0.00 50.05 11.2 14.44 1 1 1


For Crude Oil Mini - strike price 6100 expiring on 17MAR2025

Delta for 6100 PE is -

Historical price for 6100 PE is as follows

On 14 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 259.5, which was -41.25 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 181


On 13 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 305.15, which was 92.65 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 195


On 12 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 212.9, which was -112.15 lower than the previous day. The implied volatity was 27.08, the open interest changed by -5 which decreased total open position to 220


On 11 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 318.95, which was -1.7 lower than the previous day. The implied volatity was 29.17, the open interest changed by 3 which increased total open position to 225


On 10 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 335.35, which was 58.6 higher than the previous day. The implied volatity was 33.14, the open interest changed by -18 which decreased total open position to 222


On 7 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 279.6, which was -76.2 lower than the previous day. The implied volatity was 29.25, the open interest changed by 21 which increased total open position to 245


On 6 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 359.3, which was -13.05 lower than the previous day. The implied volatity was 35.10, the open interest changed by -7 which decreased total open position to 233


On 5 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 367.2, which was 151.1 higher than the previous day. The implied volatity was 32.43, the open interest changed by -94 which decreased total open position to 241


On 4 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 226.8, which was 38.45 higher than the previous day. The implied volatity was 30.38, the open interest changed by -1153 which decreased total open position to 348


On 3 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 156.5, which was 10.6 higher than the previous day. The implied volatity was 30.48, the open interest changed by 2248 which increased total open position to 3580


On 28 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 143.2, which was 1.7 higher than the previous day. The implied volatity was 28.96, the open interest changed by 383 which increased total open position to 1690


On 27 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 143, which was -70.1 lower than the previous day. The implied volatity was 28.89, the open interest changed by 915 which increased total open position to 1452


On 26 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 208, which was -11.15 lower than the previous day. The implied volatity was 29.29, the open interest changed by 258 which increased total open position to 719


On 25 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 220.45, which was 73 higher than the previous day. The implied volatity was 31.09, the open interest changed by -616 which decreased total open position to 562


On 24 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 150, which was -0.15 lower than the previous day. The implied volatity was 29.19, the open interest changed by 940 which increased total open position to 1265


On 21 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 140.95, which was 54.2 higher than the previous day. The implied volatity was 27.34, the open interest changed by -348 which decreased total open position to 380


On 20 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 88.8, which was -6.35 lower than the previous day. The implied volatity was 27.05, the open interest changed by 321 which increased total open position to 831


On 19 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 91.85, which was -25.9 lower than the previous day. The implied volatity was 26.17, the open interest changed by -34 which decreased total open position to 556


On 18 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 122.8, which was -18.1 lower than the previous day. The implied volatity was 26.79, the open interest changed by 491 which increased total open position to 711


On 17 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 140.25, which was 43.15 higher than the previous day. The implied volatity was 28.15, the open interest changed by 231 which increased total open position to 234


On 14 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 85.7, which was 3.95 higher than the previous day. The implied volatity was 16.39, the open interest changed by 3 which increased total open position to 3


On 13 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 50.05, which was 0 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 12 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 50.05, which was 11.2 higher than the previous day. The implied volatity was 14.44, the open interest changed by 1 which increased total open position to 1