CRUDEOILM
Crude Oil Mini
Historical option data for CRUDEOILM
14 Mar 2025 11:29 PM IST
| CRUDEOILM 17MAR2025 6150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.58
Theta: -3.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Mar | 0.00 | 3.95 | -0.3 | 33.34 | 284 | -150 | 670 | |||
| 13 Mar | 0.00 | 4.3 | -8.15 | 33.49 | 1,961 | -133 | 820 | |||
| 12 Mar | 0.00 | 11.75 | 1 | 28.63 | 665 | -97 | 953 | |||
| 11 Mar | 0.00 | 11.45 | -4.7 | 34.43 | 527 | -158 | 1,050 | |||
| 10 Mar | 0.00 | 16 | -11.8 | 35.74 | 1,130 | 40 | 1,209 | |||
| 7 Mar | 0.00 | 27.55 | -1.4 | 30.67 | 1,899 | 12 | 1,156 | |||
| 6 Mar | 0.00 | 27.5 | -5.15 | 34.07 | 1,732 | -336 | 1,145 | |||
|
|
||||||||||
| 5 Mar | 0.00 | 33.45 | -31.65 | 35.81 | 1,592 | 270 | 1,541 | |||
| 4 Mar | 0.00 | 63.5 | -26.8 | 30.80 | 1,816 | -62 | 1,295 | |||
| 3 Mar | 0.00 | 109.9 | -26.75 | 29.50 | 7,373 | 731 | 1,414 | |||
| 28 Feb | 0.00 | 135 | -11.15 | 28.02 | 6,447 | 542 | 1,012 | |||
| 27 Feb | 0.00 | 145.25 | 48.55 | 28.31 | 3,644 | -130 | 531 | |||
| 26 Feb | 0.00 | 99.4 | -14.4 | 28.25 | 1,453 | -53 | 689 | |||
| 25 Feb | 0.00 | 115.35 | -52.95 | 30.27 | 4,783 | 536 | 807 | |||
| 24 Feb | 0.00 | 166.5 | -9.5 | 28.48 | 4,334 | 144 | 395 | |||
| 21 Feb | 0.00 | 177.6 | -81.15 | 26.69 | 825 | 202 | 247 | |||
| 20 Feb | 0.00 | 251.2 | -2.05 | 23.58 | 117 | -38 | 37 | |||
| 19 Feb | 0.00 | 260.9 | 40.25 | 26.51 | 139 | -19 | 79 | |||
| 18 Feb | 0.00 | 222.2 | 2.25 | 26.68 | 1,998 | 85 | 100 | |||
| 17 Feb | 0.00 | 220 | 87 | 27.07 | 58 | 15 | 15 | |||
| 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 6150 expiring on 17MAR2025
Delta for 6150 CE is 0.05
Historical price for 6150 CE is as follows
On 14 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 3.95, which was -0.3 lower than the previous day. The implied volatity was 33.34, the open interest changed by -150 which decreased total open position to 670
On 13 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 4.3, which was -8.15 lower than the previous day. The implied volatity was 33.49, the open interest changed by -133 which decreased total open position to 820
On 12 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 11.75, which was 1 higher than the previous day. The implied volatity was 28.63, the open interest changed by -97 which decreased total open position to 953
On 11 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 11.45, which was -4.7 lower than the previous day. The implied volatity was 34.43, the open interest changed by -158 which decreased total open position to 1050
On 10 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 16, which was -11.8 lower than the previous day. The implied volatity was 35.74, the open interest changed by 40 which increased total open position to 1209
On 7 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 27.55, which was -1.4 lower than the previous day. The implied volatity was 30.67, the open interest changed by 12 which increased total open position to 1156
On 6 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 27.5, which was -5.15 lower than the previous day. The implied volatity was 34.07, the open interest changed by -336 which decreased total open position to 1145
On 5 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 33.45, which was -31.65 lower than the previous day. The implied volatity was 35.81, the open interest changed by 270 which increased total open position to 1541
On 4 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 63.5, which was -26.8 lower than the previous day. The implied volatity was 30.80, the open interest changed by -62 which decreased total open position to 1295
On 3 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 109.9, which was -26.75 lower than the previous day. The implied volatity was 29.50, the open interest changed by 731 which increased total open position to 1414
On 28 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 135, which was -11.15 lower than the previous day. The implied volatity was 28.02, the open interest changed by 542 which increased total open position to 1012
On 27 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 145.25, which was 48.55 higher than the previous day. The implied volatity was 28.31, the open interest changed by -130 which decreased total open position to 531
On 26 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 99.4, which was -14.4 lower than the previous day. The implied volatity was 28.25, the open interest changed by -53 which decreased total open position to 689
On 25 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 115.35, which was -52.95 lower than the previous day. The implied volatity was 30.27, the open interest changed by 536 which increased total open position to 807
On 24 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 166.5, which was -9.5 lower than the previous day. The implied volatity was 28.48, the open interest changed by 144 which increased total open position to 395
On 21 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 177.6, which was -81.15 lower than the previous day. The implied volatity was 26.69, the open interest changed by 202 which increased total open position to 247
On 20 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 251.2, which was -2.05 lower than the previous day. The implied volatity was 23.58, the open interest changed by -38 which decreased total open position to 37
On 19 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 260.9, which was 40.25 higher than the previous day. The implied volatity was 26.51, the open interest changed by -19 which decreased total open position to 79
On 18 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 222.2, which was 2.25 higher than the previous day. The implied volatity was 26.68, the open interest changed by 85 which increased total open position to 100
On 17 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 220, which was 87 higher than the previous day. The implied volatity was 27.07, the open interest changed by 15 which increased total open position to 15
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 6150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 1.58
Theta: -15.72
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Mar | 0.00 | 350.6 | 42.9 | 64.80 | 6 | 3 | 62 |
| 13 Mar | 0.00 | 265.45 | -5.45 | - | 5 | 59 | 59 |
| 12 Mar | 0.00 | 128.05 | -230.45 | - | 7 | -3 | 0 |
| 11 Mar | 0.00 | 294.75 | 0 | 0.00 | 1 | -3 | 0 |
| 10 Mar | 0.00 | 294.75 | 0 | - | 1 | -3 | 0 |
| 7 Mar | 0.00 | 294.75 | -63.4 | - | 1 | -3 | 0 |
| 6 Mar | 0.00 | 360.65 | -95.85 | - | 8 | -3 | 60 |
| 5 Mar | 0.00 | 451.9 | 166.85 | 46.93 | 70 | -27 | 63 |
| 4 Mar | 0.00 | 276.65 | 55.4 | 34.10 | 294 | -44 | 91 |
| 3 Mar | 0.00 | 181.65 | 13.35 | 29.87 | 5,338 | 83 | 271 |
| 28 Feb | 0.00 | 168.3 | 2.85 | 28.83 | 3,000 | 3 | 227 |
| 27 Feb | 0.00 | 166 | -75.55 | 28.45 | 1,131 | 123 | 208 |
| 26 Feb | 0.00 | 235.95 | -11.7 | 28.73 | 575 | -58 | 89 |
| 25 Feb | 0.00 | 249.7 | 79.1 | 30.88 | 4,988 | -117 | 187 |
| 24 Feb | 0.00 | 172.4 | -1.1 | 28.80 | 3,319 | 217 | 352 |
| 21 Feb | 0.00 | 163 | 61.55 | 27.07 | 2,339 | 9 | 223 |
| 20 Feb | 0.00 | 102.25 | -9.8 | 26.41 | 640 | 23 | 226 |
| 19 Feb | 0.00 | 109 | -31.9 | 26.05 | 991 | 50 | 207 |
| 18 Feb | 0.00 | 143.75 | -23.85 | 26.76 | 1,902 | 144 | 156 |
| 17 Feb | 0.00 | 178.35 | 65.25 | 30.50 | 56 | 13 | 13 |
| 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 6150 expiring on 17MAR2025
Delta for 6150 PE is -0.79
Historical price for 6150 PE is as follows
On 14 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 350.6, which was 42.9 higher than the previous day. The implied volatity was 64.80, the open interest changed by 3 which increased total open position to 62
On 13 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 265.45, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 59 which increased total open position to 59
On 12 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 128.05, which was -230.45 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0
On 11 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 294.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 10 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 294.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0
On 7 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 294.75, which was -63.4 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0
On 6 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 360.65, which was -95.85 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 60
On 5 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 451.9, which was 166.85 higher than the previous day. The implied volatity was 46.93, the open interest changed by -27 which decreased total open position to 63
On 4 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 276.65, which was 55.4 higher than the previous day. The implied volatity was 34.10, the open interest changed by -44 which decreased total open position to 91
On 3 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 181.65, which was 13.35 higher than the previous day. The implied volatity was 29.87, the open interest changed by 83 which increased total open position to 271
On 28 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 168.3, which was 2.85 higher than the previous day. The implied volatity was 28.83, the open interest changed by 3 which increased total open position to 227
On 27 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 166, which was -75.55 lower than the previous day. The implied volatity was 28.45, the open interest changed by 123 which increased total open position to 208
On 26 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 235.95, which was -11.7 lower than the previous day. The implied volatity was 28.73, the open interest changed by -58 which decreased total open position to 89
On 25 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 249.7, which was 79.1 higher than the previous day. The implied volatity was 30.88, the open interest changed by -117 which decreased total open position to 187
On 24 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 172.4, which was -1.1 lower than the previous day. The implied volatity was 28.80, the open interest changed by 217 which increased total open position to 352
On 21 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 163, which was 61.55 higher than the previous day. The implied volatity was 27.07, the open interest changed by 9 which increased total open position to 223
On 20 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 102.25, which was -9.8 lower than the previous day. The implied volatity was 26.41, the open interest changed by 23 which increased total open position to 226
On 19 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 109, which was -31.9 lower than the previous day. The implied volatity was 26.05, the open interest changed by 50 which increased total open position to 207
On 18 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 143.75, which was -23.85 lower than the previous day. The implied volatity was 26.76, the open interest changed by 144 which increased total open position to 156
On 17 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 178.35, which was 65.25 higher than the previous day. The implied volatity was 30.50, the open interest changed by 13 which increased total open position to 13
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
