[--[65.84.65.76]--]
CRUDEOILM
Crude Oil Mini

5604 15.00 (0.27%)

Back to Option Chain


Historical option data for CRUDEOILM

19 Sep 2025 10:39 AM IST
CRUDEOILM 16OCT2025 5300 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
19 Sept 5604.00 415 57.45 0.00 2 1 0
18 Sept 5592.00 415 57.45 0.00 2 1 0
17 Sept 5651.00 415 57.45 0.00 2 1 0
16 Sept 5690.00 415 57.45 0.00 2 1 0
15 Sept 5579.00 415 57.45 0.00 2 1 0
12 Sept 5530.00 415 113.6 43.06 2 1 1
11 Sept 5526.00 0 0 0.00 0 0 0
5 Sept 5455.00 0 0 0.00 0 0 0
1 Sept 5702.00 0 0 0.00 0 0 0
28 Aug 5640.00 0 0 0.00 0 0 0


For Crude Oil Mini - strike price 5300 expiring on 16OCT2025

Delta for 5300 CE is 0.00

Historical price for 5300 CE is as follows

On 19 Sept CRUDEOILM was trading at 5604.00. The strike last trading price was 415, which was 57.45 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 18 Sept CRUDEOILM was trading at 5592.00. The strike last trading price was 415, which was 57.45 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 17 Sept CRUDEOILM was trading at 5651.00. The strike last trading price was 415, which was 57.45 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 16 Sept CRUDEOILM was trading at 5690.00. The strike last trading price was 415, which was 57.45 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 15 Sept CRUDEOILM was trading at 5579.00. The strike last trading price was 415, which was 57.45 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 Sept CRUDEOILM was trading at 5530.00. The strike last trading price was 415, which was 113.6 higher than the previous day. The implied volatity was 43.06, the open interest changed by 1 which increased total open position to 1


On 11 Sept CRUDEOILM was trading at 5526.00. 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 5 Sept CRUDEOILM was trading at 5455.00. 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 1 Sept CRUDEOILM was trading at 5702.00. 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 28 Aug CRUDEOILM was trading at 5640.00. 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 16OCT2025 5300 PE
Delta: -0.25
Vega: 4.94
Theta: -2.83
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
19 Sept 5604.00 78.1 0.1 31.81 40 13 262
18 Sept 5592.00 79.6 6.1 31.34 1,201 144 249
17 Sept 5651.00 73.5 4.45 32.23 209 20 105
16 Sept 5690.00 66 -31.25 31.99 169 62 85
15 Sept 5579.00 96.6 29.2 33.00 42 23 23
12 Sept 5530.00 101 7.35 0.00 3 2 0
11 Sept 5526.00 101 44.95 28.83 3 2 2
5 Sept 5455.00 0 0 0.00 0 0 0
1 Sept 5702.00 0 0 0.00 0 0 0
28 Aug 5640.00 0 0 0.00 0 0 0


For Crude Oil Mini - strike price 5300 expiring on 16OCT2025

Delta for 5300 PE is -0.25

Historical price for 5300 PE is as follows

On 19 Sept CRUDEOILM was trading at 5604.00. The strike last trading price was 78.1, which was 0.1 higher than the previous day. The implied volatity was 31.81, the open interest changed by 13 which increased total open position to 262


On 18 Sept CRUDEOILM was trading at 5592.00. The strike last trading price was 79.6, which was 6.1 higher than the previous day. The implied volatity was 31.34, the open interest changed by 144 which increased total open position to 249


On 17 Sept CRUDEOILM was trading at 5651.00. The strike last trading price was 73.5, which was 4.45 higher than the previous day. The implied volatity was 32.23, the open interest changed by 20 which increased total open position to 105


On 16 Sept CRUDEOILM was trading at 5690.00. The strike last trading price was 66, which was -31.25 lower than the previous day. The implied volatity was 31.99, the open interest changed by 62 which increased total open position to 85


On 15 Sept CRUDEOILM was trading at 5579.00. The strike last trading price was 96.6, which was 29.2 higher than the previous day. The implied volatity was 33.00, the open interest changed by 23 which increased total open position to 23


On 12 Sept CRUDEOILM was trading at 5530.00. The strike last trading price was 101, which was 7.35 higher than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 11 Sept CRUDEOILM was trading at 5526.00. The strike last trading price was 101, which was 44.95 higher than the previous day. The implied volatity was 28.83, the open interest changed by 2 which increased total open position to 2


On 5 Sept CRUDEOILM was trading at 5455.00. 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 1 Sept CRUDEOILM was trading at 5702.00. 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 28 Aug CRUDEOILM was trading at 5640.00. 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