`
[--[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 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