CRUDEOILM
Crude Oil Mini
Historical option data for CRUDEOILM
14 Mar 2025 11:29 PM IST
| CRUDEOILM 17MAR2025 6350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.45
Theta: -3.41
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Mar | 0.00 | 4 | -0.35 | 49.28 | 2 | 1 | 211 | |||
| 13 Mar | 0.00 | 3.7 | -0.95 | 45.95 | 16 | -10 | 210 | |||
| 12 Mar | 0.00 | 3.7 | -0.55 | 34.08 | 45 | -30 | 220 | |||
| 11 Mar | 0.00 | 8 | -1.4 | 43.95 | 89 | -6 | 250 | |||
| 10 Mar | 0.00 | 8.5 | -7.1 | 41.82 | 48 | 15 | 256 | |||
| 7 Mar | 0.00 | 8.55 | -9.5 | 31.52 | 101 | 19 | 242 | |||
| 6 Mar | 0.00 | 8.2 | -11.05 | 33.47 | 19 | -3 | 223 | |||
| 5 Mar | 0.00 | 17.1 | -11 | 38.73 | 238 | -34 | 228 | |||
| 4 Mar | 0.00 | 26.8 | -9.7 | 31.76 | 273 | 3 | 261 | |||
| 3 Mar | 0.00 | 49.3 | -14.6 | 29.88 | 790 | 38 | 254 | |||
| 28 Feb | 0.00 | 63.3 | -6.25 | 27.92 | 290 | 16 | 242 | |||
| 27 Feb | 0.00 | 68.35 | 21.7 | 27.67 | 462 | 21 | 253 | |||
| 26 Feb | 0.00 | 47.05 | -8.6 | 28.65 | 204 | 27 | 237 | |||
| 25 Feb | 0.00 | 56.95 | -29.9 | 30.10 | 1,201 | 35 | 287 | |||
| 24 Feb | 0.00 | 85.6 | -8.1 | 27.99 | 596 | -29 | 248 | |||
| 21 Feb | 0.00 | 95.5 | -59.6 | 26.69 | 1,521 | 63 | 278 | |||
| 20 Feb | 0.00 | 154.8 | 7.95 | 25.78 | 2,925 | 110 | 247 | |||
| 19 Feb | 0.00 | 151.3 | 25.35 | 25.96 | 1,601 | 29 | 166 | |||
| 18 Feb | 0.00 | 124.3 | -42.95 | 26.01 | 1,431 | 139 | 141 | |||
| 17 Feb | 0.00 | 249.5 | 194.3 | 44.90 | 6 | 2 | 2 | |||
| 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 6350 expiring on 17MAR2025
Delta for 6350 CE is 0.04
Historical price for 6350 CE is as follows
On 14 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 4, which was -0.35 lower than the previous day. The implied volatity was 49.28, the open interest changed by 1 which increased total open position to 211
On 13 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 3.7, which was -0.95 lower than the previous day. The implied volatity was 45.95, the open interest changed by -10 which decreased total open position to 210
On 12 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 3.7, which was -0.55 lower than the previous day. The implied volatity was 34.08, the open interest changed by -30 which decreased total open position to 220
On 11 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 8, which was -1.4 lower than the previous day. The implied volatity was 43.95, the open interest changed by -6 which decreased total open position to 250
On 10 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 8.5, which was -7.1 lower than the previous day. The implied volatity was 41.82, the open interest changed by 15 which increased total open position to 256
On 7 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 8.55, which was -9.5 lower than the previous day. The implied volatity was 31.52, the open interest changed by 19 which increased total open position to 242
On 6 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 8.2, which was -11.05 lower than the previous day. The implied volatity was 33.47, the open interest changed by -3 which decreased total open position to 223
On 5 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 17.1, which was -11 lower than the previous day. The implied volatity was 38.73, the open interest changed by -34 which decreased total open position to 228
On 4 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 26.8, which was -9.7 lower than the previous day. The implied volatity was 31.76, the open interest changed by 3 which increased total open position to 261
On 3 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 49.3, which was -14.6 lower than the previous day. The implied volatity was 29.88, the open interest changed by 38 which increased total open position to 254
On 28 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 63.3, which was -6.25 lower than the previous day. The implied volatity was 27.92, the open interest changed by 16 which increased total open position to 242
On 27 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 68.35, which was 21.7 higher than the previous day. The implied volatity was 27.67, the open interest changed by 21 which increased total open position to 253
On 26 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 47.05, which was -8.6 lower than the previous day. The implied volatity was 28.65, the open interest changed by 27 which increased total open position to 237
On 25 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 56.95, which was -29.9 lower than the previous day. The implied volatity was 30.10, the open interest changed by 35 which increased total open position to 287
On 24 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 85.6, which was -8.1 lower than the previous day. The implied volatity was 27.99, the open interest changed by -29 which decreased total open position to 248
On 21 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 95.5, which was -59.6 lower than the previous day. The implied volatity was 26.69, the open interest changed by 63 which increased total open position to 278
On 20 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 154.8, which was 7.95 higher than the previous day. The implied volatity was 25.78, the open interest changed by 110 which increased total open position to 247
On 19 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 151.3, which was 25.35 higher than the previous day. The implied volatity was 25.96, the open interest changed by 29 which increased total open position to 166
On 18 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 124.3, which was -42.95 lower than the previous day. The implied volatity was 26.01, the open interest changed by 139 which increased total open position to 141
On 17 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 249.5, which was 194.3 higher than the previous day. The implied volatity was 44.90, the open interest changed by 2 which increased total open position to 2
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 6350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Mar | 0.00 | 155 | 0 | 0.00 | 1 | 60 | 0 |
| 13 Mar | 0.00 | 155 | 0 | 0.00 | 1 | 60 | 0 |
| 12 Mar | 0.00 | 155 | 0 | 0.00 | 1 | 60 | 0 |
| 11 Mar | 0.00 | 155 | 0 | 0.00 | 1 | 60 | 0 |
| 10 Mar | 0.00 | 155 | 0 | 0.00 | 1 | 60 | 0 |
| 7 Mar | 0.00 | 155 | -411.5 | - | 1 | 60 | 0 |
| 6 Mar | 0.00 | 345 | 29.9 | 0.00 | 52 | 60 | 0 |
| 5 Mar | 0.00 | 345 | 29.9 | 0.00 | 52 | 60 | 0 |
| 4 Mar | 0.00 | 345 | 29.9 | 0.00 | 52 | 60 | 0 |
| 3 Mar | 0.00 | 304.05 | 16.45 | 25.61 | 50 | 62 | 62 |
| 28 Feb | 0.00 | 287.6 | -6.45 | 26.87 | 1 | 60 | 0 |
| 27 Feb | 0.00 | 267.65 | -86.6 | 23.16 | 22 | 62 | 62 |
| 26 Feb | 0.00 | 382.35 | 1.5 | 0.00 | 53 | -8 | 0 |
| 25 Feb | 0.00 | 397.6 | 101.8 | 32.26 | 52 | -8 | 54 |
| 24 Feb | 0.00 | 299.2 | 7.5 | 29.77 | 47 | 1 | 62 |
| 21 Feb | 0.00 | 275.4 | 88.85 | 26.16 | 417 | -50 | 63 |
| 20 Feb | 0.00 | 186.9 | -15.55 | 25.49 | 728 | 110 | 157 |
| 19 Feb | 0.00 | 195.25 | -49.9 | 24.91 | 735 | 130 | 135 |
| 18 Feb | 0.00 | 231.8 | 35.55 | 23.96 | 12 | 5 | 5 |
| 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 6350 expiring on 17MAR2025
Delta for 6350 PE is 0.00
Historical price for 6350 PE is as follows
On 14 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 155, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 60 which increased total open position to 0
On 13 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 155, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 60 which increased total open position to 0
On 12 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 155, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 60 which increased total open position to 0
On 11 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 155, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 60 which increased total open position to 0
On 10 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 155, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 60 which increased total open position to 0
On 7 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 155, which was -411.5 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 0
On 6 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 345, which was 29.9 higher than the previous day. The implied volatity was 0.00, the open interest changed by 60 which increased total open position to 0
On 5 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 345, which was 29.9 higher than the previous day. The implied volatity was 0.00, the open interest changed by 60 which increased total open position to 0
On 4 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 345, which was 29.9 higher than the previous day. The implied volatity was 0.00, the open interest changed by 60 which increased total open position to 0
On 3 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 304.05, which was 16.45 higher than the previous day. The implied volatity was 25.61, the open interest changed by 62 which increased total open position to 62
On 28 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 287.6, which was -6.45 lower than the previous day. The implied volatity was 26.87, the open interest changed by 60 which increased total open position to 0
On 27 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 267.65, which was -86.6 lower than the previous day. The implied volatity was 23.16, the open interest changed by 62 which increased total open position to 62
On 26 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 382.35, which was 1.5 higher than the previous day. The implied volatity was 0.00, the open interest changed by -8 which decreased total open position to 0
On 25 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 397.6, which was 101.8 higher than the previous day. The implied volatity was 32.26, the open interest changed by -8 which decreased total open position to 54
On 24 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 299.2, which was 7.5 higher than the previous day. The implied volatity was 29.77, the open interest changed by 1 which increased total open position to 62
On 21 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 275.4, which was 88.85 higher than the previous day. The implied volatity was 26.16, the open interest changed by -50 which decreased total open position to 63
On 20 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 186.9, which was -15.55 lower than the previous day. The implied volatity was 25.49, the open interest changed by 110 which increased total open position to 157
On 19 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 195.25, which was -49.9 lower than the previous day. The implied volatity was 24.91, the open interest changed by 130 which increased total open position to 135
On 18 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 231.8, which was 35.55 higher than the previous day. The implied volatity was 23.96, the open interest changed by 5 which increased total open position to 5
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
