CRUDEOILM
Crude Oil Mini
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
