CRUDEOILM
Crude Oil Mini
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
