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

5591 2.00 (0.04%)

Back to Option Chain


Historical option data for CRUDEOILM

19 Sep 2025 10:14 AM IST
CRUDEOILM 16OCT2025 5750 CE
Delta: 0.38
Vega: 5.89
Theta: -3.25
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
19 Sept 5593.00 121.1 1.7 30.72 26 -6 151
18 Sept 5592.00 117.9 -48.35 30.00 2,643 153 157
17 Sept 5651.00 144.65 -3 30.22 7 3 4
16 Sept 5690.00 173.45 86.65 31.48 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
2 Sept 5776.00 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 5750 expiring on 16OCT2025

Delta for 5750 CE is 0.38

Historical price for 5750 CE is as follows

On 19 Sept CRUDEOILM was trading at 5593.00. The strike last trading price was 121.1, which was 1.7 higher than the previous day. The implied volatity was 30.72, the open interest changed by -6 which decreased total open position to 151


On 18 Sept CRUDEOILM was trading at 5592.00. The strike last trading price was 117.9, which was -48.35 lower than the previous day. The implied volatity was 30.00, the open interest changed by 153 which increased total open position to 157


On 17 Sept CRUDEOILM was trading at 5651.00. The strike last trading price was 144.65, which was -3 lower than the previous day. The implied volatity was 30.22, the open interest changed by 3 which increased total open position to 4


On 16 Sept CRUDEOILM was trading at 5690.00. The strike last trading price was 173.45, which was 86.65 higher than the previous day. The implied volatity was 31.48, 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 2 Sept CRUDEOILM was trading at 5776.00. 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 5750 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
19 Sept 5593.00 275 14.1 0.00 4 2 0
18 Sept 5592.00 275 66.5 29.15 4 2 2
17 Sept 5651.00 266 -324 0.00 8 4 0
16 Sept 5690.00 266 -324 0.00 8 4 0
15 Sept 5579.00 266 -324 0.00 8 4 0
12 Sept 5530.00 266 -324 0.00 8 4 0
11 Sept 5526.00 266 -324 0.00 8 4 0
10 Sept 5623.00 266 -324 0.00 8 4 0
9 Sept 5543.00 266 -324 0.00 8 4 0
8 Sept 5490.00 266 -324 0.00 8 4 0
5 Sept 5455.00 266 -324 0.00 8 4 0
2 Sept 5776.00 266 -324 0.00 8 4 0
1 Sept 5702.00 266 -324 0.00 8 4 0
28 Aug 5640.00 266 -34.75 22.34 8 4 4


For Crude Oil Mini - strike price 5750 expiring on 16OCT2025

Delta for 5750 PE is 0.00

Historical price for 5750 PE is as follows

On 19 Sept CRUDEOILM was trading at 5593.00. The strike last trading price was 275, which was 14.1 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 18 Sept CRUDEOILM was trading at 5592.00. The strike last trading price was 275, which was 66.5 higher than the previous day. The implied volatity was 29.15, the open interest changed by 2 which increased total open position to 2


On 17 Sept CRUDEOILM was trading at 5651.00. The strike last trading price was 266, which was -324 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 16 Sept CRUDEOILM was trading at 5690.00. The strike last trading price was 266, which was -324 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 15 Sept CRUDEOILM was trading at 5579.00. The strike last trading price was 266, which was -324 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 12 Sept CRUDEOILM was trading at 5530.00. The strike last trading price was 266, which was -324 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 266, which was -324 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 10 Sept CRUDEOILM was trading at 5623.00. The strike last trading price was 266, which was -324 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 9 Sept CRUDEOILM was trading at 5543.00. The strike last trading price was 266, which was -324 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 8 Sept CRUDEOILM was trading at 5490.00. The strike last trading price was 266, which was -324 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 5 Sept CRUDEOILM was trading at 5455.00. The strike last trading price was 266, which was -324 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 2 Sept CRUDEOILM was trading at 5776.00. The strike last trading price was 266, which was -324 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 1 Sept CRUDEOILM was trading at 5702.00. The strike last trading price was 266, which was -324 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 28 Aug CRUDEOILM was trading at 5640.00. The strike last trading price was 266, which was -34.75 lower than the previous day. The implied volatity was 22.34, the open interest changed by 4 which increased total open position to 4