CRUDEOILM
Crude Oil Mini
Historical option data for CRUDEOILM
19 Sep 2025 11:29 PM IST
| CRUDEOILM 16OCT2025 5850 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 4.92
Theta: -2.72
Gamma: 0.00
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||||||||
| 19 Sept | 5558.00 | 69.4 | -19.1 | 30.15 | 384 | 33 | 134 | |||||||||
| 18 Sept | 5592.00 | 88.6 | -21.9 | 30.34 | 1,133 | 97 | 101 | |||||||||
| 17 Sept | 5651.00 | 91.2 | -33.2 | 27.19 | 7 | 2 | 4 | |||||||||
| 16 Sept | 5690.00 | 125.2 | 34.75 | 30.03 | 3 | 1 | 2 | |||||||||
| 15 Sept | 5579.00 | 110 | 58.5 | 32.46 | 2 | 1 | 1 | |||||||||
| 12 Sept | 5530.00 | 54.55 | 0 | 0.00 | 1 | 1 | 0 | |||||||||
| 11 Sept | 5526.00 | 54.55 | 0 | 0.00 | 1 | 1 | 0 | |||||||||
| 10 Sept | 5623.00 | 54.55 | -8.35 | 19.97 | 1 | 1 | 1 | |||||||||
| 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 5850 expiring on 16OCT2025
Delta for 5850 CE is 0.26
Historical price for 5850 CE is as follows
On 19 Sept CRUDEOILM was trading at 5558.00. The strike last trading price was 69.4, which was -19.1 lower than the previous day. The implied volatity was 30.15, the open interest changed by 33 which increased total open position to 134
On 18 Sept CRUDEOILM was trading at 5592.00. The strike last trading price was 88.6, which was -21.9 lower than the previous day. The implied volatity was 30.34, the open interest changed by 97 which increased total open position to 101
On 17 Sept CRUDEOILM was trading at 5651.00. The strike last trading price was 91.2, which was -33.2 lower than the previous day. The implied volatity was 27.19, the open interest changed by 2 which increased total open position to 4
On 16 Sept CRUDEOILM was trading at 5690.00. The strike last trading price was 125.2, which was 34.75 higher than the previous day. The implied volatity was 30.03, the open interest changed by 1 which increased total open position to 2
On 15 Sept CRUDEOILM was trading at 5579.00. The strike last trading price was 110, which was 58.5 higher than the previous day. The implied volatity was 32.46, the open interest changed by 1 which increased total open position to 1
On 12 Sept CRUDEOILM was trading at 5530.00. The strike last trading price was 54.55, 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 11 Sept CRUDEOILM was trading at 5526.00. The strike last trading price was 54.55, 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 10 Sept CRUDEOILM was trading at 5623.00. The strike last trading price was 54.55, which was -8.35 lower than the previous day. The implied volatity was 19.97, the open interest changed by 1 which increased total open position to 1
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 5850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 19 Sept | 5558.00 | 60 | -470 | 0.00 | 8 | 0 | 0 |
| 18 Sept | 5592.00 | 60 | -470 | 0.00 | 8 | 0 | 0 |
| 17 Sept | 5651.00 | 60 | -470 | 0.00 | 8 | 0 | 0 |
| 16 Sept | 5690.00 | 60 | -470 | 0.00 | 8 | 0 | 0 |
| 15 Sept | 5579.00 | 60 | -470 | 0.00 | 8 | 0 | 0 |
| 12 Sept | 5530.00 | 60 | -470 | 0.00 | 8 | 0 | 0 |
| 11 Sept | 5526.00 | 60 | -470 | 0.00 | 8 | 0 | 0 |
| 10 Sept | 5623.00 | 60 | -470 | 0.00 | 8 | 0 | 0 |
| 9 Sept | 5543.00 | 60 | -470 | 0.00 | 8 | 0 | 0 |
| 8 Sept | 5490.00 | 60 | -470 | 0.00 | 8 | 0 | 0 |
| 5 Sept | 5455.00 | 60 | -470 | 0.00 | 8 | 0 | 0 |
| 2 Sept | 5776.00 | 60 | -470 | 0.00 | 8 | 0 | 0 |
| 1 Sept | 5702.00 | 60 | -470 | 0.00 | 8 | 0 | 0 |
| 28 Aug | 5640.00 | 60 | -307.3 | - | 8 | 0 | 0 |
For Crude Oil Mini - strike price 5850 expiring on 16OCT2025
Delta for 5850 PE is 0.00
Historical price for 5850 PE is as follows
On 19 Sept CRUDEOILM was trading at 5558.00. The strike last trading price was 60, which was -470 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 18 Sept CRUDEOILM was trading at 5592.00. The strike last trading price was 60, which was -470 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 17 Sept CRUDEOILM was trading at 5651.00. The strike last trading price was 60, which was -470 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 16 Sept CRUDEOILM was trading at 5690.00. The strike last trading price was 60, which was -470 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 15 Sept CRUDEOILM was trading at 5579.00. The strike last trading price was 60, which was -470 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 60, which was -470 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 60, which was -470 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 60, which was -470 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 60, which was -470 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 60, which was -470 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 60, which was -470 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 60, which was -470 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 60, which was -470 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 60, which was -307.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
