`
[--[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 6500 CE
Delta: 0.00
Vega: 0.02
Theta: -0.10
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Mar 0.00 0.05 -0.7 36.26 96 -53 758
13 Mar 0.00 0.2 -2.15 38.37 240 -33 811
12 Mar 0.00 2 -2.15 38.73 2,369 -1,202 844
11 Mar 0.00 4.8 -0.8 47.74 2,922 672 2,046
10 Mar 0.00 5.45 -3.7 45.78 3,368 689 1,374
7 Mar 0.00 9.1 0.15 38.85 1,699 -22 688
6 Mar 0.00 9.15 -4.45 40.72 1,576 74 710
5 Mar 0.00 14.8 -0.75 43.98 1,387 -90 691
4 Mar 0.00 15.7 -5.1 33.86 1,635 272 842
3 Mar 0.00 25.75 -8.25 30.57 2,130 52 573
28 Feb 0.00 33.55 -4.55 28.23 1,608 -20 530
27 Feb 0.00 37.7 10.25 28.16 2,015 -11 576
26 Feb 0.00 27.2 -5.1 29.66 1,097 60 631
25 Feb 0.00 32.9 -15.2 30.57 2,175 99 607
24 Feb 0.00 46.9 -7.5 27.57 1,774 10 544
21 Feb 0.00 55.2 -39.95 26.59 3,494 185 662
20 Feb 0.00 94.55 5.75 25.44 2,462 22 517
19 Feb 0.00 92.8 15 25.61 3,015 113 546
18 Feb 0.00 77.15 -2.85 26.15 2,446 366 455
17 Feb 0.00 80.3 -30.4 26.90 256 82 91
14 Feb 0.00 90 -30 29.24 7 9 9
12 Feb 0.00 120 46.35 29.32 4 5 5
10 Feb 0.00 120 74.35 24.50 1 1 1


For Crude Oil Mini - strike price 6500 expiring on 17MAR2025

Delta for 6500 CE is 0.00

Historical price for 6500 CE is as follows

On 14 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 0.05, which was -0.7 lower than the previous day. The implied volatity was 36.26, the open interest changed by -53 which decreased total open position to 758


On 13 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 0.2, which was -2.15 lower than the previous day. The implied volatity was 38.37, the open interest changed by -33 which decreased total open position to 811


On 12 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 2, which was -2.15 lower than the previous day. The implied volatity was 38.73, the open interest changed by -1202 which decreased total open position to 844


On 11 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 4.8, which was -0.8 lower than the previous day. The implied volatity was 47.74, the open interest changed by 672 which increased total open position to 2046


On 10 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 5.45, which was -3.7 lower than the previous day. The implied volatity was 45.78, the open interest changed by 689 which increased total open position to 1374


On 7 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 9.1, which was 0.15 higher than the previous day. The implied volatity was 38.85, the open interest changed by -22 which decreased total open position to 688


On 6 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 9.15, which was -4.45 lower than the previous day. The implied volatity was 40.72, the open interest changed by 74 which increased total open position to 710


On 5 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 14.8, which was -0.75 lower than the previous day. The implied volatity was 43.98, the open interest changed by -90 which decreased total open position to 691


On 4 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 15.7, which was -5.1 lower than the previous day. The implied volatity was 33.86, the open interest changed by 272 which increased total open position to 842


On 3 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 25.75, which was -8.25 lower than the previous day. The implied volatity was 30.57, the open interest changed by 52 which increased total open position to 573


On 28 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 33.55, which was -4.55 lower than the previous day. The implied volatity was 28.23, the open interest changed by -20 which decreased total open position to 530


On 27 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 37.7, which was 10.25 higher than the previous day. The implied volatity was 28.16, the open interest changed by -11 which decreased total open position to 576


On 26 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 27.2, which was -5.1 lower than the previous day. The implied volatity was 29.66, the open interest changed by 60 which increased total open position to 631


On 25 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 32.9, which was -15.2 lower than the previous day. The implied volatity was 30.57, the open interest changed by 99 which increased total open position to 607


On 24 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 46.9, which was -7.5 lower than the previous day. The implied volatity was 27.57, the open interest changed by 10 which increased total open position to 544


On 21 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 55.2, which was -39.95 lower than the previous day. The implied volatity was 26.59, the open interest changed by 185 which increased total open position to 662


On 20 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 94.55, which was 5.75 higher than the previous day. The implied volatity was 25.44, the open interest changed by 22 which increased total open position to 517


On 19 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 92.8, which was 15 higher than the previous day. The implied volatity was 25.61, the open interest changed by 113 which increased total open position to 546


On 18 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 77.15, which was -2.85 lower than the previous day. The implied volatity was 26.15, the open interest changed by 366 which increased total open position to 455


On 17 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 80.3, which was -30.4 lower than the previous day. The implied volatity was 26.90, the open interest changed by 82 which increased total open position to 91


On 14 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 90, which was -30 lower than the previous day. The implied volatity was 29.24, the open interest changed by 9 which increased total open position to 9


On 12 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 120, which was 46.35 higher than the previous day. The implied volatity was 29.32, the open interest changed by 5 which increased total open position to 5


On 10 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 120, which was 74.35 higher than the previous day. The implied volatity was 24.50, the open interest changed by 1 which increased total open position to 1


CRUDEOILM 17MAR2025 6500 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Mar 0.00 580.65 15.4 0.00 3 1 0
13 Mar 0.00 580.65 15.4 0.00 3 1 0
12 Mar 0.00 580.65 15.4 0.00 3 1 0
11 Mar 0.00 580.65 15.4 0.00 3 1 0
10 Mar 0.00 580.65 15.4 0.00 3 1 0
7 Mar 0.00 580.65 15.4 0.00 3 1 0
6 Mar 0.00 580.65 15.4 0.00 3 1 0
5 Mar 0.00 580.65 15.4 0.00 3 1 0
4 Mar 0.00 580.65 15.4 0.00 3 1 0
3 Mar 0.00 420 1 0.00 2 1 0
28 Feb 0.00 420 1 0.00 2 1 0
27 Feb 0.00 420 -75.4 31.38 2 1 0
26 Feb 0.00 516 75 0.00 5 1 0
25 Feb 0.00 516 154.15 31.19 5 1 1
24 Feb 0.00 330 0 0.00 1 1 0
21 Feb 0.00 330 29 - 1 1 0
20 Feb 0.00 301 68.65 29.07 2 1 0
19 Feb 0.00 307 24.3 27.73 1 1 1
18 Feb 0.00 0 0 0.00 0 0 0
17 Feb 0.00 0 0 0.00 0 0 0
14 Feb 0.00 0 0 0.00 0 0 0
12 Feb 0.00 0 0 0.00 0 0 0
10 Feb 0.00 0 0 0.00 0 0 0


For Crude Oil Mini - strike price 6500 expiring on 17MAR2025

Delta for 6500 PE is 0.00

Historical price for 6500 PE is as follows

On 14 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 580.65, which was 15.4 higher than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 13 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 580.65, which was 15.4 higher than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 12 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 580.65, which was 15.4 higher 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 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 580.65, which was 15.4 higher than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 10 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 580.65, which was 15.4 higher than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 7 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 580.65, which was 15.4 higher than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 6 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 580.65, which was 15.4 higher than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 5 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 580.65, which was 15.4 higher than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 4 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 580.65, which was 15.4 higher than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 3 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 420, which was 1 higher than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 28 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 420, which was 1 higher than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 27 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 420, which was -75.4 lower than the previous day. The implied volatity was 31.38, the open interest changed by 1 which increased total open position to 0


On 26 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 516, which was 75 higher than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 25 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 516, which was 154.15 higher than the previous day. The implied volatity was 31.19, the open interest changed by 1 which increased total open position to 1


On 24 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 330, 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 21 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 330, which was 29 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0


On 20 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 301, which was 68.65 higher than the previous day. The implied volatity was 29.07, the open interest changed by 1 which increased total open position to 0


On 19 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 307, which was 24.3 higher than the previous day. The implied volatity was 27.73, the open interest changed by 1 which increased total open position to 1


On 18 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 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 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 10 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