CRUDEOILM
Crude Oil Mini
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
