CRUDEOILM
Crude Oil Mini
Historical option data for CRUDEOILM
19 Sep 2025 11:29 PM IST
| CRUDEOILM 16OCT2025 5450 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 5.88
Theta: -3.13
Gamma: 0.00
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||||||||
| 19 Sept | 5558.00 | 218 | -68.75 | 29.07 | 12 | 4 | 7 | |||||||||
| 18 Sept | 5592.00 | 282.1 | 25.95 | 33.50 | 8 | 3 | 3 | |||||||||
| 17 Sept | 5651.00 | 100.05 | -176.05 | 0.00 | 2 | 1 | 0 | |||||||||
| 16 Sept | 5690.00 | 100.05 | -176.05 | 0.00 | 2 | 1 | 0 | |||||||||
| 15 Sept | 5579.00 | 100.05 | -176.05 | 0.00 | 2 | 1 | 0 | |||||||||
| 12 Sept | 5530.00 | 100.05 | -176.05 | 0.00 | 2 | 1 | 0 | |||||||||
| 11 Sept | 5526.00 | 100.05 | -176.05 | 0.00 | 2 | 1 | 0 | |||||||||
| 9 Sept | 5543.00 | 100.05 | -176.05 | 0.00 | 2 | 1 | 0 | |||||||||
| 8 Sept | 5490.00 | 100.05 | -176.05 | 0.00 | 2 | 1 | 0 | |||||||||
| 5 Sept | 5455.00 | 100.05 | -176.05 | 0.00 | 2 | 1 | 0 | |||||||||
| 1 Sept | 5702.00 | 100.05 | -176.05 | 0.00 | 2 | 1 | 0 | |||||||||
| 28 Aug | 5640.00 | 100.05 | -176.05 | 0.00 | 2 | 1 | 0 | |||||||||
|
|
||||||||||||||||
| 20 Aug | 5472.00 | 100.05 | -94.8 | 11.44 | 2 | 1 | 1 | |||||||||
For Crude Oil Mini - strike price 5450 expiring on 16OCT2025
Delta for 5450 CE is 0.59
Historical price for 5450 CE is as follows
On 19 Sept CRUDEOILM was trading at 5558.00. The strike last trading price was 218, which was -68.75 lower than the previous day. The implied volatity was 29.07, the open interest changed by 4 which increased total open position to 7
On 18 Sept CRUDEOILM was trading at 5592.00. The strike last trading price was 282.1, which was 25.95 higher than the previous day. The implied volatity was 33.50, the open interest changed by 3 which increased total open position to 3
On 17 Sept CRUDEOILM was trading at 5651.00. The strike last trading price was 100.05, which was -176.05 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 16 Sept CRUDEOILM was trading at 5690.00. The strike last trading price was 100.05, which was -176.05 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 15 Sept CRUDEOILM was trading at 5579.00. The strike last trading price was 100.05, which was -176.05 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 12 Sept CRUDEOILM was trading at 5530.00. The strike last trading price was 100.05, which was -176.05 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 11 Sept CRUDEOILM was trading at 5526.00. The strike last trading price was 100.05, which was -176.05 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 9 Sept CRUDEOILM was trading at 5543.00. The strike last trading price was 100.05, which was -176.05 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 8 Sept CRUDEOILM was trading at 5490.00. The strike last trading price was 100.05, which was -176.05 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 5 Sept CRUDEOILM was trading at 5455.00. The strike last trading price was 100.05, which was -176.05 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 1 Sept CRUDEOILM was trading at 5702.00. The strike last trading price was 100.05, which was -176.05 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 28 Aug CRUDEOILM was trading at 5640.00. The strike last trading price was 100.05, which was -176.05 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 20 Aug CRUDEOILM was trading at 5472.00. The strike last trading price was 100.05, which was -94.8 lower than the previous day. The implied volatity was 11.44, the open interest changed by 1 which increased total open position to 1
| CRUDEOILM 16OCT2025 5450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 5.88
Theta: -3.20
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 19 Sept | 5558.00 | 139.35 | 13.25 | 29.64 | 2,928 | 97 | 260 |
| 18 Sept | 5592.00 | 125.7 | 14.7 | 30.35 | 2,173 | 158 | 165 |
| 17 Sept | 5651.00 | 50.1 | -94.5 | 19.54 | 24 | 7 | 7 |
| 16 Sept | 5690.00 | 151.15 | 2.45 | 39.06 | 7 | 4 | 0 |
| 15 Sept | 5579.00 | 148.7 | 27.35 | 32.45 | 4 | 4 | 0 |
| 12 Sept | 5530.00 | 113.35 | -1.9 | 0.00 | 4 | 4 | 0 |
| 11 Sept | 5526.00 | 113.35 | 12.1 | 21.79 | 4 | 4 | 4 |
| 9 Sept | 5543.00 | 180 | 0 | 0.00 | 1 | 1 | 0 |
| 8 Sept | 5490.00 | 180 | -12.45 | 27.19 | 1 | 1 | 1 |
| 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 |
| 20 Aug | 5472.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Crude Oil Mini - strike price 5450 expiring on 16OCT2025
Delta for 5450 PE is -0.41
Historical price for 5450 PE is as follows
On 19 Sept CRUDEOILM was trading at 5558.00. The strike last trading price was 139.35, which was 13.25 higher than the previous day. The implied volatity was 29.64, the open interest changed by 97 which increased total open position to 260
On 18 Sept CRUDEOILM was trading at 5592.00. The strike last trading price was 125.7, which was 14.7 higher than the previous day. The implied volatity was 30.35, the open interest changed by 158 which increased total open position to 165
On 17 Sept CRUDEOILM was trading at 5651.00. The strike last trading price was 50.1, which was -94.5 lower than the previous day. The implied volatity was 19.54, the open interest changed by 7 which increased total open position to 7
On 16 Sept CRUDEOILM was trading at 5690.00. The strike last trading price was 151.15, which was 2.45 higher than the previous day. The implied volatity was 39.06, the open interest changed by 4 which increased total open position to 0
On 15 Sept CRUDEOILM was trading at 5579.00. The strike last trading price was 148.7, which was 27.35 higher than the previous day. The implied volatity was 32.45, the open interest changed by 4 which increased total open position to 0
On 12 Sept CRUDEOILM was trading at 5530.00. The strike last trading price was 113.35, which was -1.9 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 11 Sept CRUDEOILM was trading at 5526.00. The strike last trading price was 113.35, which was 12.1 higher than the previous day. The implied volatity was 21.79, the open interest changed by 4 which increased total open position to 4
On 9 Sept CRUDEOILM was trading at 5543.00. The strike last trading price was 180, 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 8 Sept CRUDEOILM was trading at 5490.00. The strike last trading price was 180, which was -12.45 lower than the previous day. The implied volatity was 27.19, the open interest changed by 1 which increased total open position to 1
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
On 20 Aug CRUDEOILM was trading at 5472.00. 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
