CRUDEOILM
Crude Oil Mini
Historical option data for CRUDEOILM
19 Sep 2025 11:29 PM IST
| CRUDEOILM 16OCT2025 5550 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.50
Vega: 6.03
Theta: -3.24
Gamma: 0.00
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||||||||
| 19 Sept | 5558.00 | 167.7 | -37.45 | 29.24 | 10,700 | 617 | 877 | |||||||||
| 18 Sept | 5592.00 | 201.7 | -38.8 | 29.64 | 3,672 | 237 | 260 | |||||||||
| 17 Sept | 5651.00 | 170.05 | -101.7 | 18.84 | 80 | 0 | 23 | |||||||||
| 16 Sept | 5690.00 | 272 | 47.8 | 31.08 | 111 | -13 | 23 | |||||||||
|
|
||||||||||||||||
| 15 Sept | 5579.00 | 226.25 | -39.6 | 32.14 | 98 | 11 | 36 | |||||||||
| 12 Sept | 5530.00 | 252.05 | 9.35 | 38.63 | 29 | 24 | 25 | |||||||||
| 11 Sept | 5526.00 | 185.95 | -17 | 28.81 | 2 | 1 | 1 | |||||||||
| 10 Sept | 5623.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||||||||
| 9 Sept | 5543.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||||||||
| 8 Sept | 5490.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||||||||
| 5 Sept | 5455.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||||||||
| 4 Sept | 5615.00 | 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 5550 expiring on 16OCT2025
Delta for 5550 CE is 0.50
Historical price for 5550 CE is as follows
On 19 Sept CRUDEOILM was trading at 5558.00. The strike last trading price was 167.7, which was -37.45 lower than the previous day. The implied volatity was 29.24, the open interest changed by 617 which increased total open position to 877
On 18 Sept CRUDEOILM was trading at 5592.00. The strike last trading price was 201.7, which was -38.8 lower than the previous day. The implied volatity was 29.64, the open interest changed by 237 which increased total open position to 260
On 17 Sept CRUDEOILM was trading at 5651.00. The strike last trading price was 170.05, which was -101.7 lower than the previous day. The implied volatity was 18.84, the open interest changed by 0 which decreased total open position to 23
On 16 Sept CRUDEOILM was trading at 5690.00. The strike last trading price was 272, which was 47.8 higher than the previous day. The implied volatity was 31.08, the open interest changed by -13 which decreased total open position to 23
On 15 Sept CRUDEOILM was trading at 5579.00. The strike last trading price was 226.25, which was -39.6 lower than the previous day. The implied volatity was 32.14, the open interest changed by 11 which increased total open position to 36
On 12 Sept CRUDEOILM was trading at 5530.00. The strike last trading price was 252.05, which was 9.35 higher than the previous day. The implied volatity was 38.63, the open interest changed by 24 which increased total open position to 25
On 11 Sept CRUDEOILM was trading at 5526.00. The strike last trading price was 185.95, which was -17 lower than the previous day. The implied volatity was 28.81, the open interest changed by 1 which increased total open position to 1
On 10 Sept CRUDEOILM was trading at 5623.00. 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 9 Sept CRUDEOILM was trading at 5543.00. 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 8 Sept CRUDEOILM was trading at 5490.00. 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 4 Sept CRUDEOILM was trading at 5615.00. 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 5550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.50
Vega: 6.03
Theta: -3.19
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 19 Sept | 5558.00 | 183.2 | 13.3 | 28.82 | 15,893 | 413 | 680 |
| 18 Sept | 5592.00 | 169 | 9.25 | 30.18 | 5,442 | 187 | 268 |
| 17 Sept | 5651.00 | 159.35 | -15.7 | 31.85 | 451 | 79 | 80 |
| 16 Sept | 5690.00 | 153.5 | 21.85 | 32.92 | 6 | 1 | 1 |
| 15 Sept | 5579.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 5530.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 5526.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 5623.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 5543.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Sept | 5490.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 5455.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 5615.00 | 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 5550 expiring on 16OCT2025
Delta for 5550 PE is -0.50
Historical price for 5550 PE is as follows
On 19 Sept CRUDEOILM was trading at 5558.00. The strike last trading price was 183.2, which was 13.3 higher than the previous day. The implied volatity was 28.82, the open interest changed by 413 which increased total open position to 680
On 18 Sept CRUDEOILM was trading at 5592.00. The strike last trading price was 169, which was 9.25 higher than the previous day. The implied volatity was 30.18, the open interest changed by 187 which increased total open position to 268
On 17 Sept CRUDEOILM was trading at 5651.00. The strike last trading price was 159.35, which was -15.7 lower than the previous day. The implied volatity was 31.85, the open interest changed by 79 which increased total open position to 80
On 16 Sept CRUDEOILM was trading at 5690.00. The strike last trading price was 153.5, which was 21.85 higher than the previous day. The implied volatity was 32.92, the open interest changed by 1 which increased total open position to 1
On 15 Sept CRUDEOILM was trading at 5579.00. 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 Sept CRUDEOILM was trading at 5530.00. 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 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 10 Sept CRUDEOILM was trading at 5623.00. 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 9 Sept CRUDEOILM was trading at 5543.00. 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 8 Sept CRUDEOILM was trading at 5490.00. 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 4 Sept CRUDEOILM was trading at 5615.00. 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
