CRUDEOILM
Crude Oil Mini
Historical option data for CRUDEOILM
19 Sep 2025 11:29 PM IST
| CRUDEOILM 16OCT2025 6000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.19
Vega: 4.09
Theta: -2.41
Gamma: 0.00
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||||||||
| 19 Sept | 5558.00 | 48.5 | -12.1 | 32.14 | 2,129 | 208 | 638 | |||||||||
| 18 Sept | 5592.00 | 60.9 | -17.95 | 31.85 | 3,471 | 148 | 430 | |||||||||
| 17 Sept | 5651.00 | 78.4 | -12.45 | 32.19 | 711 | 57 | 282 | |||||||||
| 16 Sept | 5690.00 | 94.95 | 19.15 | 32.63 | 509 | 121 | 225 | |||||||||
| 15 Sept | 5579.00 | 70.25 | -10.15 | 32.12 | 125 | 55 | 104 | |||||||||
| 12 Sept | 5530.00 | 70 | -3.05 | 33.13 | 55 | 19 | 49 | |||||||||
| 11 Sept | 5526.00 | 73.55 | -21.45 | 33.56 | 46 | 19 | 30 | |||||||||
|
|
||||||||||||||||
| 10 Sept | 5623.00 | 95 | 0 | 33.12 | 6 | 6 | 11 | |||||||||
| 9 Sept | 5543.00 | 95 | 9.05 | 36.24 | 1 | 1 | 5 | |||||||||
| 8 Sept | 5490.00 | 72 | -58 | 34.12 | 2 | 2 | 4 | |||||||||
| 5 Sept | 5455.00 | 130 | 79.05 | 44.07 | 1 | 2 | 2 | |||||||||
| 2 Sept | 5776.00 | 150 | 78.75 | 31.12 | 1 | 1 | 1 | |||||||||
| 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 6000 expiring on 16OCT2025
Delta for 6000 CE is 0.19
Historical price for 6000 CE is as follows
On 19 Sept CRUDEOILM was trading at 5558.00. The strike last trading price was 48.5, which was -12.1 lower than the previous day. The implied volatity was 32.14, the open interest changed by 208 which increased total open position to 638
On 18 Sept CRUDEOILM was trading at 5592.00. The strike last trading price was 60.9, which was -17.95 lower than the previous day. The implied volatity was 31.85, the open interest changed by 148 which increased total open position to 430
On 17 Sept CRUDEOILM was trading at 5651.00. The strike last trading price was 78.4, which was -12.45 lower than the previous day. The implied volatity was 32.19, the open interest changed by 57 which increased total open position to 282
On 16 Sept CRUDEOILM was trading at 5690.00. The strike last trading price was 94.95, which was 19.15 higher than the previous day. The implied volatity was 32.63, the open interest changed by 121 which increased total open position to 225
On 15 Sept CRUDEOILM was trading at 5579.00. The strike last trading price was 70.25, which was -10.15 lower than the previous day. The implied volatity was 32.12, the open interest changed by 55 which increased total open position to 104
On 12 Sept CRUDEOILM was trading at 5530.00. The strike last trading price was 70, which was -3.05 lower than the previous day. The implied volatity was 33.13, the open interest changed by 19 which increased total open position to 49
On 11 Sept CRUDEOILM was trading at 5526.00. The strike last trading price was 73.55, which was -21.45 lower than the previous day. The implied volatity was 33.56, the open interest changed by 19 which increased total open position to 30
On 10 Sept CRUDEOILM was trading at 5623.00. The strike last trading price was 95, which was 0 lower than the previous day. The implied volatity was 33.12, the open interest changed by 6 which increased total open position to 11
On 9 Sept CRUDEOILM was trading at 5543.00. The strike last trading price was 95, which was 9.05 higher than the previous day. The implied volatity was 36.24, the open interest changed by 1 which increased total open position to 5
On 8 Sept CRUDEOILM was trading at 5490.00. The strike last trading price was 72, which was -58 lower than the previous day. The implied volatity was 34.12, the open interest changed by 2 which increased total open position to 4
On 5 Sept CRUDEOILM was trading at 5455.00. The strike last trading price was 130, which was 79.05 higher than the previous day. The implied volatity was 44.07, the open interest changed by 2 which increased total open position to 2
On 2 Sept CRUDEOILM was trading at 5776.00. The strike last trading price was 150, which was 78.75 higher than the previous day. The implied volatity was 31.12, the open interest changed by 1 which increased total open position to 1
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 6000 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 | 434 | -2.15 | 0.00 | 8 | 1 | 0 |
| 18 Sept | 5592.00 | 434 | 31.5 | 22.42 | 8 | 1 | 4 |
| 17 Sept | 5651.00 | 415 | 115 | 27.52 | 4 | 2 | 3 |
| 16 Sept | 5690.00 | 300 | -450 | - | 1 | 1 | 1 |
| 15 Sept | 5579.00 | 300 | -194.55 | - | 2 | 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 6000 expiring on 16OCT2025
Delta for 6000 PE is 0.00
Historical price for 6000 PE is as follows
On 19 Sept CRUDEOILM was trading at 5558.00. The strike last trading price was 434, which was -2.15 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 18 Sept CRUDEOILM was trading at 5592.00. The strike last trading price was 434, which was 31.5 higher than the previous day. The implied volatity was 22.42, the open interest changed by 1 which increased total open position to 4
On 17 Sept CRUDEOILM was trading at 5651.00. The strike last trading price was 415, which was 115 higher than the previous day. The implied volatity was 27.52, the open interest changed by 2 which increased total open position to 3
On 16 Sept CRUDEOILM was trading at 5690.00. The strike last trading price was 300, which was -450 lower than the previous day. The implied volatity was -, 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 300, which was -194.55 lower than the previous day. The implied volatity was -, 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
