CRUDEOILM
Crude Oil Mini
Historical option data for CRUDEOILM
03 Mar 2026 09:19 PM IST
| CRUDEOILM 17-MAR-2026 6600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.7
Vega: 4.91
Theta: -15.43
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 3 Mar | 7143.00 | 804.85 | 441.45 | 90.15 | 23,748 | -10,165 | 2,771 | |||||||||
| 2 Mar | 6524.00 | 377 | 13.6 | 77.48 | 2,06,603 | 10,335 | 12,936 | |||||||||
| 27 Feb | 6101.00 | 222.6 | -1.45 | 75.45 | 12,868 | -728 | 2,601 | |||||||||
| 26 Feb | 6040.00 | 191.2 | -13.1 | 71.33 | 11,558 | 1,819 | 3,329 | |||||||||
| 25 Feb | 5995.00 | 178.2 | 0.6 | 69.78 | 4,150 | 801 | 1,510 | |||||||||
| 24 Feb | 6027.00 | 174.05 | 2.25 | 65.37 | 6,141 | 229 | 709 | |||||||||
| 23 Feb | 6050.00 | 200.55 | -1.1 | 67.47 | 5,470 | 87 | 480 | |||||||||
| 20 Feb | 6040.00 | 205.3 | -9.6 | 64.73 | 2,779 | 43 | 393 | |||||||||
| 19 Feb | 6012.00 | 205.05 | -9.35 | 62.6 | 4,282 | 335 | 350 | |||||||||
| 18 Feb | 5901.00 | 131.55 | -13.9 | 56.05 | 42 | 15 | 15 | |||||||||
| 17 Feb | 5655.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 5794.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 5723.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 5691.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 5905.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 5806.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 5861.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 5828.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 5738.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 5897.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 5714.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 5632.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 5986.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 5933.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 6021.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 5811.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 5705.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 5616.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 5447.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 5575.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 5353.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 5170.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 5046.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 5209.00 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 5 Jan | 5275.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 5166.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 5211.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 5243.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 5245.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 5184.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Crude Oil Mini - strike price 6600 expiring on 17MAR2026
Delta for 6600 CE is 0.7
Historical price for 6600 CE is as follows
On 3 Mar CRUDEOILM was trading at 7143.00. The strike last trading price was 804.85, which was 441.45 higher than the previous day. The implied volatity was 90.15, the open interest changed by -10165 which decreased total open position to 2771
On 2 Mar CRUDEOILM was trading at 6524.00. The strike last trading price was 377, which was 13.6 higher than the previous day. The implied volatity was 77.48, the open interest changed by 10335 which increased total open position to 12936
On 27 Feb CRUDEOILM was trading at 6101.00. The strike last trading price was 222.6, which was -1.45 lower than the previous day. The implied volatity was 75.45, the open interest changed by -728 which decreased total open position to 2601
On 26 Feb CRUDEOILM was trading at 6040.00. The strike last trading price was 191.2, which was -13.1 lower than the previous day. The implied volatity was 71.33, the open interest changed by 1819 which increased total open position to 3329
On 25 Feb CRUDEOILM was trading at 5995.00. The strike last trading price was 178.2, which was 0.6 higher than the previous day. The implied volatity was 69.78, the open interest changed by 801 which increased total open position to 1510
On 24 Feb CRUDEOILM was trading at 6027.00. The strike last trading price was 174.05, which was 2.25 higher than the previous day. The implied volatity was 65.37, the open interest changed by 229 which increased total open position to 709
On 23 Feb CRUDEOILM was trading at 6050.00. The strike last trading price was 200.55, which was -1.1 lower than the previous day. The implied volatity was 67.47, the open interest changed by 87 which increased total open position to 480
On 20 Feb CRUDEOILM was trading at 6040.00. The strike last trading price was 205.3, which was -9.6 lower than the previous day. The implied volatity was 64.73, the open interest changed by 43 which increased total open position to 393
On 19 Feb CRUDEOILM was trading at 6012.00. The strike last trading price was 205.05, which was -9.35 lower than the previous day. The implied volatity was 62.6, the open interest changed by 335 which increased total open position to 350
On 18 Feb CRUDEOILM was trading at 5901.00. The strike last trading price was 131.55, which was -13.9 lower than the previous day. The implied volatity was 56.05, the open interest changed by 15 which increased total open position to 15
On 17 Feb CRUDEOILM was trading at 5655.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb CRUDEOILM was trading at 5794.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb CRUDEOILM was trading at 5723.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb CRUDEOILM was trading at 5691.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb CRUDEOILM was trading at 5905.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb CRUDEOILM was trading at 5806.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb CRUDEOILM was trading at 5861.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb CRUDEOILM was trading at 5828.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb CRUDEOILM was trading at 5738.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb CRUDEOILM was trading at 5897.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb CRUDEOILM was trading at 5714.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb CRUDEOILM was trading at 5632.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb CRUDEOILM was trading at 5986.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan CRUDEOILM was trading at 5933.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan CRUDEOILM was trading at 6021.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan CRUDEOILM was trading at 5811.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jan CRUDEOILM was trading at 5705.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan CRUDEOILM was trading at 5616.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jan CRUDEOILM was trading at 5447.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jan CRUDEOILM was trading at 5575.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan CRUDEOILM was trading at 5353.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan CRUDEOILM was trading at 5170.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan CRUDEOILM was trading at 5046.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan CRUDEOILM was trading at 5209.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan CRUDEOILM was trading at 5275.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan CRUDEOILM was trading at 5166.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec CRUDEOILM was trading at 5211.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec CRUDEOILM was trading at 5243.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Dec CRUDEOILM was trading at 5245.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Dec CRUDEOILM was trading at 5184.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| CRUDEOILM 17MAR2026 6600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.3
Vega: 4.92
Theta: -15.61
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 3 Mar | 7143.00 | 270.1 | -200.4 | 91.01 | 9,466 | -87 | 1,029 |
| 2 Mar | 6524.00 | 461.3 | -9.2 | 79.04 | 95,897 | 1,116 | 1,116 |
| 27 Feb | 6101.00 | 461 | -304 | - | 2 | 0 | 0 |
| 26 Feb | 6040.00 | 461 | -304 | - | 2 | 0 | 0 |
| 25 Feb | 5995.00 | 461 | -304 | - | 2 | 0 | 0 |
| 24 Feb | 6027.00 | 461 | -304 | - | 2 | 0 | 0 |
| 23 Feb | 6050.00 | 461 | -304 | - | 2 | 0 | 0 |
| 20 Feb | 6040.00 | 461 | -304 | - | 2 | 0 | 0 |
| 19 Feb | 6012.00 | 461 | -304 | - | 2 | 0 | 0 |
| 18 Feb | 5901.00 | 461 | -304 | - | 2 | 0 | 0 |
| 17 Feb | 5655.00 | 461 | -304 | - | 2 | 0 | 0 |
| 16 Feb | 5794.00 | 461 | -304 | - | 2 | 0 | 0 |
| 13 Feb | 5723.00 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 5691.00 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 5905.00 | 461 | -304 | - | 2 | 0 | 0 |
| 10 Feb | 5806.00 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 5861.00 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 5828.00 | 461 | -304 | - | 2 | 0 | 0 |
| 5 Feb | 5738.00 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 5897.00 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 5714.00 | 461 | -304 | 34.93 | 2 | 0 | 0 |
| 2 Feb | 5632.00 | 208 | -661 | 120.23 | 2 | 1 | 1 |
| 1 Feb | 5986.00 | - | - | - | 0 | 0 | 0 |
| 30 Jan | 5933.00 | - | - | - | 0 | 0 | 0 |
| 29 Jan | 6021.00 | - | - | - | 0 | 0 | 0 |
| 28 Jan | 5811.00 | - | - | - | 0 | 0 | 0 |
| 27 Jan | 5705.00 | - | - | - | 0 | 0 | 0 |
| 23 Jan | 5616.00 | - | - | - | 0 | 0 | 0 |
| 22 Jan | 5447.00 | - | - | - | 0 | 0 | 0 |
| 21 Jan | 5575.00 | - | - | - | 0 | 0 | 0 |
| 9 Jan | 5353.00 | - | - | - | 0 | 0 | 0 |
| 8 Jan | 5170.00 | - | - | - | 0 | 0 | 0 |
| 7 Jan | 5046.00 | - | - | - | 0 | 0 | 0 |
| 6 Jan | 5209.00 | - | - | - | 0 | 0 | 0 |
| 5 Jan | 5275.00 | - | - | - | 0 | 0 | 0 |
| 2 Jan | 5166.00 | - | - | - | 0 | 0 | 0 |
| 31 Dec | 5211.00 | - | - | - | 0 | 0 | 0 |
| 30 Dec | 5243.00 | - | - | - | 0 | 0 | 0 |
| 29 Dec | 5245.00 | - | - | - | 0 | 0 | 0 |
| 26 Dec | 5184.00 | - | - | - | 0 | 0 | 0 |
For Crude Oil Mini - strike price 6600 expiring on 17MAR2026
Delta for 6600 PE is -0.3
Historical price for 6600 PE is as follows
On 3 Mar CRUDEOILM was trading at 7143.00. The strike last trading price was 270.1, which was -200.4 lower than the previous day. The implied volatity was 91.01, the open interest changed by -87 which decreased total open position to 1029
On 2 Mar CRUDEOILM was trading at 6524.00. The strike last trading price was 461.3, which was -9.2 lower than the previous day. The implied volatity was 79.04, the open interest changed by 1116 which increased total open position to 1116
On 27 Feb CRUDEOILM was trading at 6101.00. The strike last trading price was 461, which was -304 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb CRUDEOILM was trading at 6040.00. The strike last trading price was 461, which was -304 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb CRUDEOILM was trading at 5995.00. The strike last trading price was 461, which was -304 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb CRUDEOILM was trading at 6027.00. The strike last trading price was 461, which was -304 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb CRUDEOILM was trading at 6050.00. The strike last trading price was 461, which was -304 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb CRUDEOILM was trading at 6040.00. The strike last trading price was 461, which was -304 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb CRUDEOILM was trading at 6012.00. The strike last trading price was 461, which was -304 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb CRUDEOILM was trading at 5901.00. The strike last trading price was 461, which was -304 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb CRUDEOILM was trading at 5655.00. The strike last trading price was 461, which was -304 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb CRUDEOILM was trading at 5794.00. The strike last trading price was 461, which was -304 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb CRUDEOILM was trading at 5723.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb CRUDEOILM was trading at 5691.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb CRUDEOILM was trading at 5905.00. The strike last trading price was 461, which was -304 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb CRUDEOILM was trading at 5806.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb CRUDEOILM was trading at 5861.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb CRUDEOILM was trading at 5828.00. The strike last trading price was 461, which was -304 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb CRUDEOILM was trading at 5738.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb CRUDEOILM was trading at 5897.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb CRUDEOILM was trading at 5714.00. The strike last trading price was 461, which was -304 lower than the previous day. The implied volatity was 34.93, the open interest changed by 0 which decreased total open position to 0
On 2 Feb CRUDEOILM was trading at 5632.00. The strike last trading price was 208, which was -661 lower than the previous day. The implied volatity was 120.23, the open interest changed by 1 which increased total open position to 1
On 1 Feb CRUDEOILM was trading at 5986.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan CRUDEOILM was trading at 5933.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan CRUDEOILM was trading at 6021.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan CRUDEOILM was trading at 5811.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jan CRUDEOILM was trading at 5705.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan CRUDEOILM was trading at 5616.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jan CRUDEOILM was trading at 5447.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jan CRUDEOILM was trading at 5575.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan CRUDEOILM was trading at 5353.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan CRUDEOILM was trading at 5170.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan CRUDEOILM was trading at 5046.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan CRUDEOILM was trading at 5209.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan CRUDEOILM was trading at 5275.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan CRUDEOILM was trading at 5166.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec CRUDEOILM was trading at 5211.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec CRUDEOILM was trading at 5243.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Dec CRUDEOILM was trading at 5245.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Dec CRUDEOILM was trading at 5184.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
