`
[--[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 6700 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Mar 0.00 0.4 -0.35 - 105 -105 297
13 Mar 0.00 0.9 0.2 - 15 -10 402
12 Mar 0.00 0.25 -2.65 38.25 100 -34 412
11 Mar 0.00 2 -1.9 50.64 139 -87 446
10 Mar 0.00 4.25 -1.65 53.01 621 -137 533
7 Mar 0.00 5.85 -0.55 43.73 1,805 147 673
6 Mar 0.00 6.6 -2.95 45.97 1,111 -35 560
5 Mar 0.00 8.9 -1.3 47.16 1,106 8 580
4 Mar 0.00 10.45 -2.45 38.61 293 -50 576
3 Mar 0.00 13.8 -2.2 33.77 1,400 -53 785
28 Feb 0.00 16.85 1 30.49 1,730 -252 838
27 Feb 0.00 16.5 1.85 29.12 2,075 309 1,130
26 Feb 0.00 14.65 -1 31.93 620 -182 808
25 Feb 0.00 16.7 -4.4 32.00 2,445 732 1,017
24 Feb 0.00 20.6 -5.7 27.97 767 161 324
21 Feb 0.00 27.1 -13.35 27.47 1,628 118 139
20 Feb 0.00 44 -11 25.19 11 6 21
19 Feb 0.00 29.9 -4.6 22.17 18 14 15
18 Feb 0.00 14 7 19.67 10 1 1
17 Feb 0.00 0 0 0.00 0 0 0


For Crude Oil Mini - strike price 6700 expiring on 17MAR2025

Delta for 6700 CE is -

Historical price for 6700 CE is as follows

On 14 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 0.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 297


On 13 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 0.9, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 402


On 12 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 0.25, which was -2.65 lower than the previous day. The implied volatity was 38.25, the open interest changed by -34 which decreased total open position to 412


On 11 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 2, which was -1.9 lower than the previous day. The implied volatity was 50.64, the open interest changed by -87 which decreased total open position to 446


On 10 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 4.25, which was -1.65 lower than the previous day. The implied volatity was 53.01, the open interest changed by -137 which decreased total open position to 533


On 7 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 5.85, which was -0.55 lower than the previous day. The implied volatity was 43.73, the open interest changed by 147 which increased total open position to 673


On 6 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 6.6, which was -2.95 lower than the previous day. The implied volatity was 45.97, the open interest changed by -35 which decreased total open position to 560


On 5 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 8.9, which was -1.3 lower than the previous day. The implied volatity was 47.16, the open interest changed by 8 which increased total open position to 580


On 4 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 10.45, which was -2.45 lower than the previous day. The implied volatity was 38.61, the open interest changed by -50 which decreased total open position to 576


On 3 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 13.8, which was -2.2 lower than the previous day. The implied volatity was 33.77, the open interest changed by -53 which decreased total open position to 785


On 28 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 16.85, which was 1 higher than the previous day. The implied volatity was 30.49, the open interest changed by -252 which decreased total open position to 838


On 27 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 16.5, which was 1.85 higher than the previous day. The implied volatity was 29.12, the open interest changed by 309 which increased total open position to 1130


On 26 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 14.65, which was -1 lower than the previous day. The implied volatity was 31.93, the open interest changed by -182 which decreased total open position to 808


On 25 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 16.7, which was -4.4 lower than the previous day. The implied volatity was 32.00, the open interest changed by 732 which increased total open position to 1017


On 24 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 20.6, which was -5.7 lower than the previous day. The implied volatity was 27.97, the open interest changed by 161 which increased total open position to 324


On 21 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 27.1, which was -13.35 lower than the previous day. The implied volatity was 27.47, the open interest changed by 118 which increased total open position to 139


On 20 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 44, which was -11 lower than the previous day. The implied volatity was 25.19, the open interest changed by 6 which increased total open position to 21


On 19 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 29.9, which was -4.6 lower than the previous day. The implied volatity was 22.17, the open interest changed by 14 which increased total open position to 15


On 18 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 14, which was 7 higher than the previous day. The implied volatity was 19.67, the open interest changed by 1 which increased total open position to 1


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


CRUDEOILM 17MAR2025 6700 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Mar 0.00 322.95 0 0.00 1 0 0
13 Mar 0.00 322.95 0 0.00 1 0 0
12 Mar 0.00 322.95 0 0.00 1 0 0
11 Mar 0.00 322.95 0 0.00 1 0 0
10 Mar 0.00 322.95 0 0.00 1 0 0
7 Mar 0.00 322.95 0 0.00 1 0 0
6 Mar 0.00 322.95 0 0.00 1 0 0
5 Mar 0.00 322.95 0 0.00 1 0 0
4 Mar 0.00 322.95 0 0.00 1 0 0
3 Mar 0.00 322.95 0 0.00 1 0 0
28 Feb 0.00 322.95 0 0.00 1 0 0
27 Feb 0.00 322.95 0 0.00 1 0 0
26 Feb 0.00 322.95 0 0.00 1 0 0
25 Feb 0.00 322.95 0 0.00 1 0 0
24 Feb 0.00 322.95 0 0.00 1 0 0
21 Feb 0.00 322.95 0 0.00 1 0 0
20 Feb 0.00 322.95 0 0.00 1 0 0
19 Feb 0.00 322.95 -210.05 - 1 0 1
18 Feb 0.00 533 43.6 31.61 2 1 1
17 Feb 0.00 0 0 0.00 0 0 0


For Crude Oil Mini - strike price 6700 expiring on 17MAR2025

Delta for 6700 PE is 0.00

Historical price for 6700 PE is as follows

On 14 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 322.95, 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 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 322.95, 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 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 322.95, 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 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 322.95, 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 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 322.95, 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 7 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 322.95, 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 6 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 322.95, 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 5 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 322.95, 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 4 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 322.95, 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 3 Mar CRUDEOILM was trading at 0.00. The strike last trading price was 322.95, 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 28 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 322.95, 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 27 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 322.95, 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 26 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 322.95, 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 25 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 322.95, 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 24 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 322.95, 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 21 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 322.95, 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 20 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 322.95, 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 19 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 322.95, which was -210.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1


On 18 Feb CRUDEOILM was trading at 0.00. The strike last trading price was 533, which was 43.6 higher than the previous day. The implied volatity was 31.61, the open interest changed by 1 which increased total open position to 1


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