CRUDEOILM
Crude Oil Mini
Historical option data for CRUDEOILM
14 Mar 2025 11:29 PM IST
| CRUDEOILM 17MAR2025 6250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.36
Theta: -2.05
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Mar | 0.00 | 2.2 | -1.7 | 37.41 | 21 | -12 | 431 | |||
| 13 Mar | 0.00 | 5.1 | -2.1 | 41.84 | 187 | -25 | 443 | |||
| 12 Mar | 0.00 | 3 | -2.2 | 26.88 | 834 | -460 | 468 | |||
| 11 Mar | 0.00 | 5.85 | -6.3 | 35.40 | 189 | -54 | 928 | |||
| 10 Mar | 0.00 | 11.7 | -5.9 | 39.01 | 316 | 54 | 982 | |||
| 7 Mar | 0.00 | 17.6 | -1.95 | 32.15 | 797 | 9 | 935 | |||
| 6 Mar | 0.00 | 19.85 | -3.4 | 36.11 | 591 | -314 | 932 | |||
| 5 Mar | 0.00 | 24.85 | -17.1 | 37.75 | 690 | 71 | 1,317 | |||
| 4 Mar | 0.00 | 41.25 | -17.3 | 31.13 | 935 | -116 | 1,273 | |||
| 3 Mar | 0.00 | 75.3 | -20.45 | 29.78 | 4,316 | 251 | 1,423 | |||
| 28 Feb | 0.00 | 94 | -10.15 | 27.92 | 1,344 | 30 | 1,198 | |||
| 27 Feb | 0.00 | 101 | 33.95 | 27.82 | 1,593 | -162 | 1,191 | |||
| 26 Feb | 0.00 | 70.05 | -13.3 | 28.60 | 471 | 49 | 1,353 | |||
|
|
||||||||||
| 25 Feb | 0.00 | 82.55 | -41.3 | 30.23 | 1,988 | 4 | 1,373 | |||
| 24 Feb | 0.00 | 122.8 | -6.45 | 28.46 | 1,634 | -197 | 1,459 | |||
| 21 Feb | 0.00 | 133.7 | -71.9 | 26.95 | 6,628 | 1,534 | 1,672 | |||
| 20 Feb | 0.00 | 205 | 6.6 | 25.79 | 5,216 | 18 | 221 | |||
| 19 Feb | 0.00 | 199.6 | 27.25 | 25.93 | 1,522 | -27 | 212 | |||
| 18 Feb | 0.00 | 170.9 | -7.6 | 26.65 | 3,353 | 260 | 290 | |||
| 17 Feb | 0.00 | 289.95 | 120.45 | 44.43 | 11 | 7 | 30 | |||
| 14 Feb | 0.00 | 160.05 | -36.6 | 27.25 | 40 | 4 | 23 | |||
| 13 Feb | 0.00 | 218.95 | 90.15 | 33.15 | 19 | 19 | 19 | |||
| 12 Feb | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Crude Oil Mini - strike price 6250 expiring on 17MAR2025
Delta for 6250 CE is 0.03
Historical price for 6250 CE is as follows
On 14 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 2.2, which was -1.7 lower than the previous day. The implied volatity was 37.41, the open interest changed by -12 which decreased total open position to 431
On 13 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 5.1, which was -2.1 lower than the previous day. The implied volatity was 41.84, the open interest changed by -25 which decreased total open position to 443
On 12 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 3, which was -2.2 lower than the previous day. The implied volatity was 26.88, the open interest changed by -460 which decreased total open position to 468
On 11 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 5.85, which was -6.3 lower than the previous day. The implied volatity was 35.40, the open interest changed by -54 which decreased total open position to 928
On 10 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 11.7, which was -5.9 lower than the previous day. The implied volatity was 39.01, the open interest changed by 54 which increased total open position to 982
On 7 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 17.6, which was -1.95 lower than the previous day. The implied volatity was 32.15, the open interest changed by 9 which increased total open position to 935
On 6 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 19.85, which was -3.4 lower than the previous day. The implied volatity was 36.11, the open interest changed by -314 which decreased total open position to 932
On 5 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 24.85, which was -17.1 lower than the previous day. The implied volatity was 37.75, the open interest changed by 71 which increased total open position to 1317
On 4 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 41.25, which was -17.3 lower than the previous day. The implied volatity was 31.13, the open interest changed by -116 which decreased total open position to 1273
On 3 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 75.3, which was -20.45 lower than the previous day. The implied volatity was 29.78, the open interest changed by 251 which increased total open position to 1423
On 28 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 94, which was -10.15 lower than the previous day. The implied volatity was 27.92, the open interest changed by 30 which increased total open position to 1198
On 27 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 101, which was 33.95 higher than the previous day. The implied volatity was 27.82, the open interest changed by -162 which decreased total open position to 1191
On 26 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 70.05, which was -13.3 lower than the previous day. The implied volatity was 28.60, the open interest changed by 49 which increased total open position to 1353
On 25 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 82.55, which was -41.3 lower than the previous day. The implied volatity was 30.23, the open interest changed by 4 which increased total open position to 1373
On 24 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 122.8, which was -6.45 lower than the previous day. The implied volatity was 28.46, the open interest changed by -197 which decreased total open position to 1459
On 21 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 133.7, which was -71.9 lower than the previous day. The implied volatity was 26.95, the open interest changed by 1534 which increased total open position to 1672
On 20 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 205, which was 6.6 higher than the previous day. The implied volatity was 25.79, the open interest changed by 18 which increased total open position to 221
On 19 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 199.6, which was 27.25 higher than the previous day. The implied volatity was 25.93, the open interest changed by -27 which decreased total open position to 212
On 18 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 170.9, which was -7.6 lower than the previous day. The implied volatity was 26.65, the open interest changed by 260 which increased total open position to 290
On 17 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 289.95, which was 120.45 higher than the previous day. The implied volatity was 44.43, the open interest changed by 7 which increased total open position to 30
On 14 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 160.05, which was -36.6 lower than the previous day. The implied volatity was 27.25, the open interest changed by 4 which increased total open position to 23
On 13 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 218.95, which was 90.15 higher than the previous day. The implied volatity was 33.15, the open interest changed by 19 which increased total open position to 19
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 6250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 1.60
Theta: -21.09
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Mar | 0.00 | 464.85 | 311.9 | 85.74 | 2 | 94 | 0 |
| 13 Mar | 0.00 | 152.95 | -527.05 | - | 4 | 94 | 94 |
| 12 Mar | 0.00 | 680 | 500 | 167.81 | 2 | 95 | 0 |
| 11 Mar | 0.00 | 180 | -287.75 | - | 1 | 95 | 0 |
| 10 Mar | 0.00 | 402.8 | -4.3 | 0.00 | 7 | 95 | 0 |
| 7 Mar | 0.00 | 402.8 | -65.3 | 24.51 | 7 | 95 | 95 |
| 6 Mar | 0.00 | 268.85 | 22.35 | 0.00 | 159 | -2 | 0 |
| 5 Mar | 0.00 | 268.85 | 22.35 | 0.00 | 159 | -2 | 0 |
| 4 Mar | 0.00 | 268.85 | 22.35 | 0.00 | 159 | -2 | 0 |
| 3 Mar | 0.00 | 231.85 | -6.9 | 26.81 | 153 | 0 | 100 |
| 28 Feb | 0.00 | 219.7 | -1.3 | 27.26 | 40 | -12 | 100 |
| 27 Feb | 0.00 | 228 | -89.3 | 29.15 | 91 | 13 | 115 |
| 26 Feb | 0.00 | 300 | -12.35 | 27.74 | 10 | -1 | 102 |
| 25 Feb | 0.00 | 312.75 | 89.85 | 30.08 | 584 | 5 | 118 |
| 24 Feb | 0.00 | 223.2 | -2.8 | 27.84 | 256 | 9 | 121 |
| 21 Feb | 0.00 | 214 | 73.6 | 26.52 | 6,290 | -310 | 125 |
| 20 Feb | 0.00 | 139.5 | -12 | 25.86 | 3,076 | 390 | 528 |
| 19 Feb | 0.00 | 146.2 | -39.05 | 25.27 | 1,605 | 64 | 179 |
| 18 Feb | 0.00 | 189 | 54.65 | 26.22 | 2,373 | 131 | 131 |
| 17 Feb | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 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 6250 expiring on 17MAR2025
Delta for 6250 PE is -0.79
Historical price for 6250 PE is as follows
On 14 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 464.85, which was 311.9 higher than the previous day. The implied volatity was 85.74, the open interest changed by 94 which increased total open position to 0
On 13 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 152.95, which was -527.05 lower than the previous day. The implied volatity was -, the open interest changed by 94 which increased total open position to 94
On 12 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 680, which was 500 higher than the previous day. The implied volatity was 167.81, the open interest changed by 95 which increased total open position to 0
On 11 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 180, which was -287.75 lower than the previous day. The implied volatity was -, the open interest changed by 95 which increased total open position to 0
On 10 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 402.8, which was -4.3 lower than the previous day. The implied volatity was 0.00, the open interest changed by 95 which increased total open position to 0
On 7 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 402.8, which was -65.3 lower than the previous day. The implied volatity was 24.51, the open interest changed by 95 which increased total open position to 95
On 6 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 268.85, which was 22.35 higher than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 5 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 268.85, which was 22.35 higher than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 4 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 268.85, which was 22.35 higher than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 3 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 231.85, which was -6.9 lower than the previous day. The implied volatity was 26.81, the open interest changed by 0 which decreased total open position to 100
On 28 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 219.7, which was -1.3 lower than the previous day. The implied volatity was 27.26, the open interest changed by -12 which decreased total open position to 100
On 27 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 228, which was -89.3 lower than the previous day. The implied volatity was 29.15, the open interest changed by 13 which increased total open position to 115
On 26 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 300, which was -12.35 lower than the previous day. The implied volatity was 27.74, the open interest changed by -1 which decreased total open position to 102
On 25 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 312.75, which was 89.85 higher than the previous day. The implied volatity was 30.08, the open interest changed by 5 which increased total open position to 118
On 24 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 223.2, which was -2.8 lower than the previous day. The implied volatity was 27.84, the open interest changed by 9 which increased total open position to 121
On 21 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 214, which was 73.6 higher than the previous day. The implied volatity was 26.52, the open interest changed by -310 which decreased total open position to 125
On 20 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 139.5, which was -12 lower than the previous day. The implied volatity was 25.86, the open interest changed by 390 which increased total open position to 528
On 19 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 146.2, which was -39.05 lower than the previous day. The implied volatity was 25.27, the open interest changed by 64 which increased total open position to 179
On 18 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 189, which was 54.65 higher than the previous day. The implied volatity was 26.22, the open interest changed by 131 which increased total open position to 131
On 17 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 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
