`
[--[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 6200 CE
Delta: 0.02
Vega: 0.25
Theta: -1.15
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Mar 0.00 1.1 -2.1 30.23 351 -132 1,875
13 Mar 0.00 2.8 -6 34.23 1,608 -35 2,007
12 Mar 0.00 9.1 1.05 30.41 2,894 -364 2,042
11 Mar 0.00 7.1 -6.85 33.93 1,614 -394 2,406
10 Mar 0.00 13.55 -8.6 37.33 4,004 -38 2,800
7 Mar 0.00 22 -0.95 31.41 4,538 -178 2,876
6 Mar 0.00 22.45 -4.8 34.70 3,137 65 3,058
5 Mar 0.00 28.7 -22.7 36.75 10,057 -1,187 3,116
4 Mar 0.00 50.45 -22.5 30.70 7,004 762 4,384
3 Mar 0.00 89 -23.95 29.13 38,696 3,034 5,735
28 Feb 0.00 114.25 -9.95 28.17 8,645 263 3,038
27 Feb 0.00 121.9 42.65 28.08 11,129 -1,237 2,909
26 Feb 0.00 81.9 -13.8 28.07 5,039 272 4,337
25 Feb 0.00 96 -48.55 29.88 16,693 1,945 4,424
24 Feb 0.00 142.25 -6.9 28.26 11,146 235 2,789
21 Feb 0.00 153.55 -79.8 26.67 10,181 2,363 2,685
20 Feb 0.00 232.95 11.25 25.69 7,967 -116 348
19 Feb 0.00 228.9 30.3 26.17 4,654 -793 460
18 Feb 0.00 192 -0.3 26.15 18,626 576 1,581
17 Feb 0.00 192 8.3 26.77 6,128 724 1,070
14 Feb 0.00 183.2 -28.5 27.41 685 187 306
13 Feb 0.00 203.6 49.7 27.91 286 120 120
12 Feb 0.00 0 0 0.00 0 0 0
11 Feb 0.00 0 0 0.00 0 0 0


For Crude Oil Mini - strike price 6200 expiring on 17MAR2025

Delta for 6200 CE is 0.02

Historical price for 6200 CE is as follows

On 14 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 1.1, which was -2.1 lower than the previous day. The implied volatity was 30.23, the open interest changed by -132 which decreased total open position to 1875


On 13 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 2.8, which was -6 lower than the previous day. The implied volatity was 34.23, the open interest changed by -35 which decreased total open position to 2007


On 12 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 9.1, which was 1.05 higher than the previous day. The implied volatity was 30.41, the open interest changed by -364 which decreased total open position to 2042


On 11 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 7.1, which was -6.85 lower than the previous day. The implied volatity was 33.93, the open interest changed by -394 which decreased total open position to 2406


On 10 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 13.55, which was -8.6 lower than the previous day. The implied volatity was 37.33, the open interest changed by -38 which decreased total open position to 2800


On 7 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 22, which was -0.95 lower than the previous day. The implied volatity was 31.41, the open interest changed by -178 which decreased total open position to 2876


On 6 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 22.45, which was -4.8 lower than the previous day. The implied volatity was 34.70, the open interest changed by 65 which increased total open position to 3058


On 5 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 28.7, which was -22.7 lower than the previous day. The implied volatity was 36.75, the open interest changed by -1187 which decreased total open position to 3116


On 4 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 50.45, which was -22.5 lower than the previous day. The implied volatity was 30.70, the open interest changed by 762 which increased total open position to 4384


On 3 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 89, which was -23.95 lower than the previous day. The implied volatity was 29.13, the open interest changed by 3034 which increased total open position to 5735


On 28 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 114.25, which was -9.95 lower than the previous day. The implied volatity was 28.17, the open interest changed by 263 which increased total open position to 3038


On 27 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 121.9, which was 42.65 higher than the previous day. The implied volatity was 28.08, the open interest changed by -1237 which decreased total open position to 2909


On 26 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 81.9, which was -13.8 lower than the previous day. The implied volatity was 28.07, the open interest changed by 272 which increased total open position to 4337


On 25 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 96, which was -48.55 lower than the previous day. The implied volatity was 29.88, the open interest changed by 1945 which increased total open position to 4424


On 24 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 142.25, which was -6.9 lower than the previous day. The implied volatity was 28.26, the open interest changed by 235 which increased total open position to 2789


On 21 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 153.55, which was -79.8 lower than the previous day. The implied volatity was 26.67, the open interest changed by 2363 which increased total open position to 2685


On 20 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 232.95, which was 11.25 higher than the previous day. The implied volatity was 25.69, the open interest changed by -116 which decreased total open position to 348


On 19 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 228.9, which was 30.3 higher than the previous day. The implied volatity was 26.17, the open interest changed by -793 which decreased total open position to 460


On 18 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 192, which was -0.3 lower than the previous day. The implied volatity was 26.15, the open interest changed by 576 which increased total open position to 1581


On 17 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 192, which was 8.3 higher than the previous day. The implied volatity was 26.77, the open interest changed by 724 which increased total open position to 1070


On 14 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 183.2, which was -28.5 lower than the previous day. The implied volatity was 27.41, the open interest changed by 187 which increased total open position to 306


On 13 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 203.6, which was 49.7 higher than the previous day. The implied volatity was 27.91, the open interest changed by 120 which increased total open position to 120


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


On 11 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 6200 PE
Delta: -0.96
Vega: 0.48
Theta: -2.65
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Mar 0.00 363.2 -15.7 35.96 20 -15 188
13 Mar 0.00 390.55 70.25 - 39 -20 203
12 Mar 0.00 300 -104.2 23.79 18 -3 223
11 Mar 0.00 409.4 -8.8 25.17 12 226 226
10 Mar 0.00 303.45 -44.35 0.00 22 -15 0
7 Mar 0.00 303.45 -122.1 - 22 -15 231
6 Mar 0.00 514.5 29.95 59.53 14 0 246
5 Mar 0.00 470 180.65 39.24 131 -2 246
4 Mar 0.00 295.1 40.9 29.20 373 -165 248
3 Mar 0.00 207.05 12.1 28.70 5,932 -103 557
28 Feb 0.00 193.75 6.05 28.26 5,249 318 848
27 Feb 0.00 193.7 -80.6 28.41 2,154 111 578
26 Feb 0.00 264.6 -14.2 27.81 1,017 -27 515
25 Feb 0.00 279.45 84.95 30.35 9,937 126 594
24 Feb 0.00 198.25 1.95 28.60 5,129 -105 584
21 Feb 0.00 188.5 69.9 26.98 14,908 -1,163 770
20 Feb 0.00 119.05 -12.6 26.02 10,485 937 2,287
19 Feb 0.00 127.3 -32.95 25.77 12,751 80 1,532
18 Feb 0.00 164.4 -20.25 26.36 19,166 1,064 1,932
17 Feb 0.00 185 30.6 27.93 2,615 887 892
14 Feb 0.00 174.85 -137.3 22.08 18 1 5
13 Feb 0.00 327 211.85 44.31 5 4 4
12 Feb 0.00 135 0 0.00 1 1 0
11 Feb 0.00 135 53 26.44 1 1 1


For Crude Oil Mini - strike price 6200 expiring on 17MAR2025

Delta for 6200 PE is -0.96

Historical price for 6200 PE is as follows

On 14 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 363.2, which was -15.7 lower than the previous day. The implied volatity was 35.96, the open interest changed by -15 which decreased total open position to 188


On 13 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 390.55, which was 70.25 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 203


On 12 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 300, which was -104.2 lower than the previous day. The implied volatity was 23.79, the open interest changed by -3 which decreased total open position to 223


On 11 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 409.4, which was -8.8 lower than the previous day. The implied volatity was 25.17, the open interest changed by 226 which increased total open position to 226


On 10 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 303.45, which was -44.35 lower than the previous day. The implied volatity was 0.00, the open interest changed by -15 which decreased total open position to 0


On 7 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 303.45, which was -122.1 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 231


On 6 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 514.5, which was 29.95 higher than the previous day. The implied volatity was 59.53, the open interest changed by 0 which decreased total open position to 246


On 5 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 470, which was 180.65 higher than the previous day. The implied volatity was 39.24, the open interest changed by -2 which decreased total open position to 246


On 4 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 295.1, which was 40.9 higher than the previous day. The implied volatity was 29.20, the open interest changed by -165 which decreased total open position to 248


On 3 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 207.05, which was 12.1 higher than the previous day. The implied volatity was 28.70, the open interest changed by -103 which decreased total open position to 557


On 28 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 193.75, which was 6.05 higher than the previous day. The implied volatity was 28.26, the open interest changed by 318 which increased total open position to 848


On 27 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 193.7, which was -80.6 lower than the previous day. The implied volatity was 28.41, the open interest changed by 111 which increased total open position to 578


On 26 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 264.6, which was -14.2 lower than the previous day. The implied volatity was 27.81, the open interest changed by -27 which decreased total open position to 515


On 25 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 279.45, which was 84.95 higher than the previous day. The implied volatity was 30.35, the open interest changed by 126 which increased total open position to 594


On 24 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 198.25, which was 1.95 higher than the previous day. The implied volatity was 28.60, the open interest changed by -105 which decreased total open position to 584


On 21 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 188.5, which was 69.9 higher than the previous day. The implied volatity was 26.98, the open interest changed by -1163 which decreased total open position to 770


On 20 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 119.05, which was -12.6 lower than the previous day. The implied volatity was 26.02, the open interest changed by 937 which increased total open position to 2287


On 19 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 127.3, which was -32.95 lower than the previous day. The implied volatity was 25.77, the open interest changed by 80 which increased total open position to 1532


On 18 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 164.4, which was -20.25 lower than the previous day. The implied volatity was 26.36, the open interest changed by 1064 which increased total open position to 1932


On 17 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 185, which was 30.6 higher than the previous day. The implied volatity was 27.93, the open interest changed by 887 which increased total open position to 892


On 14 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 174.85, which was -137.3 lower than the previous day. The implied volatity was 22.08, the open interest changed by 1 which increased total open position to 5


On 13 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 327, which was 211.85 higher than the previous day. The implied volatity was 44.31, the open interest changed by 4 which increased total open position to 4


On 12 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 135, 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 11 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 135, which was 53 higher than the previous day. The implied volatity was 26.44, the open interest changed by 1 which increased total open position to 1