CRUDEOILM
Crude Oil Mini
Historical option data for CRUDEOILM
03 Mar 2026 11:27 PM IST
| CRUDEOILM 17-MAR-2026 6700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.63
Vega: 5.22
Theta: -16.6
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 3 Mar | 6995.00 | 649.95 | 316.45 | 90.6 | 24,336 | -8,142 | 2,809 | |||||||||
|
|
||||||||||||||||
| 2 Mar | 6524.00 | 343.9 | 10.4 | 79.17 | 1,47,697 | 10,643 | 10,951 | |||||||||
| 27 Feb | 6101.00 | 200.6 | -3.95 | 76.59 | 6,861 | -18 | 308 | |||||||||
| 26 Feb | 6040.00 | 177.6 | -8.3 | 73.75 | 3,768 | -148 | 326 | |||||||||
| 25 Feb | 5995.00 | 159.05 | 0.3 | 70.76 | 2,022 | 43 | 474 | |||||||||
| 24 Feb | 6027.00 | 156.9 | 0.55 | 66.8 | 2,656 | 10 | 431 | |||||||||
| 23 Feb | 6050.00 | 188.5 | 1.35 | 70.1 | 5,229 | 113 | 421 | |||||||||
| 20 Feb | 6040.00 | 187.75 | -11.45 | 66.22 | 5,862 | -13 | 308 | |||||||||
| 19 Feb | 6012.00 | 200 | 2.8 | 66.27 | 5,814 | 320 | 321 | |||||||||
| 18 Feb | 5901.00 | 125 | 0 | 58.74 | 1 | 1 | 1 | |||||||||
| 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 | |||||||||
| 5 Feb | 5738.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 5897.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 5714.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 5632.00 | - | - | - | 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 | |||||||||
For Crude Oil Mini - strike price 6700 expiring on 17MAR2026
Delta for 6700 CE is 0.63
Historical price for 6700 CE is as follows
On 3 Mar CRUDEOILM was trading at 6995.00. The strike last trading price was 649.95, which was 316.45 higher than the previous day. The implied volatity was 90.6, the open interest changed by -8142 which decreased total open position to 2809
On 2 Mar CRUDEOILM was trading at 6524.00. The strike last trading price was 343.9, which was 10.4 higher than the previous day. The implied volatity was 79.17, the open interest changed by 10643 which increased total open position to 10951
On 27 Feb CRUDEOILM was trading at 6101.00. The strike last trading price was 200.6, which was -3.95 lower than the previous day. The implied volatity was 76.59, the open interest changed by -18 which decreased total open position to 308
On 26 Feb CRUDEOILM was trading at 6040.00. The strike last trading price was 177.6, which was -8.3 lower than the previous day. The implied volatity was 73.75, the open interest changed by -148 which decreased total open position to 326
On 25 Feb CRUDEOILM was trading at 5995.00. The strike last trading price was 159.05, which was 0.3 higher than the previous day. The implied volatity was 70.76, the open interest changed by 43 which increased total open position to 474
On 24 Feb CRUDEOILM was trading at 6027.00. The strike last trading price was 156.9, which was 0.55 higher than the previous day. The implied volatity was 66.8, the open interest changed by 10 which increased total open position to 431
On 23 Feb CRUDEOILM was trading at 6050.00. The strike last trading price was 188.5, which was 1.35 higher than the previous day. The implied volatity was 70.1, the open interest changed by 113 which increased total open position to 421
On 20 Feb CRUDEOILM was trading at 6040.00. The strike last trading price was 187.75, which was -11.45 lower than the previous day. The implied volatity was 66.22, the open interest changed by -13 which decreased total open position to 308
On 19 Feb CRUDEOILM was trading at 6012.00. The strike last trading price was 200, which was 2.8 higher than the previous day. The implied volatity was 66.27, the open interest changed by 320 which increased total open position to 321
On 18 Feb CRUDEOILM was trading at 5901.00. The strike last trading price was 125, which was 0 lower than the previous day. The implied volatity was 58.74, the open interest changed by 1 which increased total open position to 1
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 -, 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 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 -, 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 Feb CRUDEOILM was trading at 5632.00. 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 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
| CRUDEOILM 17MAR2026 6700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.37
Vega: 5.22
Theta: -16.51
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 3 Mar | 6995.00 | 352.65 | -186.6 | 90.16 | 19,350 | 499 | 1,106 |
| 2 Mar | 6524.00 | 525.7 | -13.55 | 80.27 | 22,171 | 607 | 607 |
| 27 Feb | 6101.00 | 816.8 | 0 | - | 2 | 2 | 2 |
| 26 Feb | 6040.00 | 816.8 | 0 | - | 2 | 2 | 2 |
| 25 Feb | 5995.00 | 816.8 | 0 | - | 2 | 2 | 2 |
| 24 Feb | 6027.00 | 816.8 | 0 | - | 2 | 2 | 2 |
| 23 Feb | 6050.00 | 816.8 | 0 | - | 2 | 2 | 2 |
| 20 Feb | 6040.00 | 816.8 | 0 | 60.57 | 2 | 2 | 2 |
| 19 Feb | 6012.00 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 5901.00 | 0 | 0 | - | 0 | 0 | 0 |
| 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 |
| 5 Feb | 5738.00 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 5897.00 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 5714.00 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 5632.00 | - | - | - | 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 |
For Crude Oil Mini - strike price 6700 expiring on 17MAR2026
Delta for 6700 PE is -0.37
Historical price for 6700 PE is as follows
On 3 Mar CRUDEOILM was trading at 6995.00. The strike last trading price was 352.65, which was -186.6 lower than the previous day. The implied volatity was 90.16, the open interest changed by 499 which increased total open position to 1106
On 2 Mar CRUDEOILM was trading at 6524.00. The strike last trading price was 525.7, which was -13.55 lower than the previous day. The implied volatity was 80.27, the open interest changed by 607 which increased total open position to 607
On 27 Feb CRUDEOILM was trading at 6101.00. The strike last trading price was 816.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 26 Feb CRUDEOILM was trading at 6040.00. The strike last trading price was 816.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 25 Feb CRUDEOILM was trading at 5995.00. The strike last trading price was 816.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 24 Feb CRUDEOILM was trading at 6027.00. The strike last trading price was 816.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 23 Feb CRUDEOILM was trading at 6050.00. The strike last trading price was 816.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 20 Feb CRUDEOILM was trading at 6040.00. The strike last trading price was 816.8, which was 0 lower than the previous day. The implied volatity was 60.57, the open interest changed by 2 which increased total open position to 2
On 19 Feb CRUDEOILM was trading at 6012.00. 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 18 Feb CRUDEOILM was trading at 5901.00. 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 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 -, 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 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 -, 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 Feb CRUDEOILM was trading at 5632.00. 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 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
