CRUDEOILM
Crude Oil Mini
Historical option data for CRUDEOILM
02 Apr 2026 09:51 PM IST
| CRUDEOILM 16-Apr-2026 (14d) 10000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.62
Vega: 7.88
Theta: -32.3
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 10440.00 | 1186.8 | 666.7001 | 117.38 | 1,07,872 | -1,329 | 5,212 | |||||||||
| 1 Apr | 9280.00 | 524.4 | 4.3 | 106.61 | 76,192 | -925 | 6,541 | |||||||||
| 31 Mar | 9620.00 | 675.35 | - | - | 9,846 | -1,098 | 6,368 | |||||||||
| 30 Mar | 9811.00 | 840 | -15.5 | 108.74 | 96,279 | -258 | 7,466 | |||||||||
| 27 Mar | 9400.00 | 700.8 | 2.6 | 106.95 | 60,291 | -861 | 7,724 | |||||||||
| 26 Mar | 9020.00 | 552.35 | 1.95 | 105.71 | 42,556 | 498 | 8,585 | |||||||||
| 25 Mar | 8529.00 | 361.8 | -0.6 | 100.83 | 43,132 | 859 | 8,085 | |||||||||
| 24 Mar | 8700.00 | 426 | -16.85 | 99.88 | 34,703 | -672 | 7,226 | |||||||||
| 23 Mar | 8330.00 | 360.15 | -9.3 | 103.41 | 98,336 | 1,684 | 7,898 | |||||||||
| 20 Mar | 9253.00 | 649.95 | 2.3 | 93.58 | 33,488 | 587 | 6,214 | |||||||||
| 19 Mar | 8988.00 | 622 | 1.25 | 99.65 | 40,877 | 1,155 | 5,627 | |||||||||
| 18 Mar | 8900.00 | 671.85 | -23.9 | 106.31 | 32,110 | 1,696 | 4,472 | |||||||||
| 17 Mar | 8906.00 | 642.1 | -8 | 103.62 | 6,051 | 803 | 2,776 | |||||||||
| 16 Mar | 8722.00 | 743.65 | -16.75 | 120.01 | 6,539 | 336 | 1,970 | |||||||||
| 13 Mar | 9078.00 | 1029.6 | 38.55 | 128.67 | 3,447 | 565 | 1,634 | |||||||||
| 12 Mar | 8775.00 | 1032 | -40.25 | 138.69 | 2,299 | 383 | 1,069 | |||||||||
| 11 Mar | 8120.00 | 819.95 | 42.15 | 141 | 1,511 | 23 | 686 | |||||||||
| 10 Mar | 7393.00 | 484 | 23.6 | 132.23 | 1,554 | 248 | 663 | |||||||||
| 9 Mar | 8801.00 | 982.95 | 20.15 | 135.69 | 995 | 414 | 415 | |||||||||
|
|
||||||||||||||||
| 6 Mar | 8311.00 | 446 | 58 | 99.15 | 2 | 1 | 1 | |||||||||
| 5 Mar | 7353.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 6925.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Mar | 6974.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Crude Oil Mini - strike price 10000 expiring on 16APR2026
Delta for 10000 CE is 0.62
Historical price for 10000 CE is as follows
On 2 Apr CRUDEOILM was trading at 10440.00. The strike last trading price was 1186.8, which was 666.7001 higher than the previous day. The implied volatity was 117.38, the open interest changed by -1329 which decreased total open position to 5212
On 1 Apr CRUDEOILM was trading at 9280.00. The strike last trading price was 524.4, which was 4.3 higher than the previous day. The implied volatity was 106.61, the open interest changed by -925 which decreased total open position to 6541
On 31 Mar CRUDEOILM was trading at 9620.00. The strike last trading price was 675.35, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6368
On 30 Mar CRUDEOILM was trading at 9811.00. The strike last trading price was 840, which was -15.5 lower than the previous day. The implied volatity was 108.74, the open interest changed by -258 which decreased total open position to 7466
On 27 Mar CRUDEOILM was trading at 9400.00. The strike last trading price was 700.8, which was 2.6 higher than the previous day. The implied volatity was 106.95, the open interest changed by -861 which decreased total open position to 7724
On 26 Mar CRUDEOILM was trading at 9020.00. The strike last trading price was 552.35, which was 1.95 higher than the previous day. The implied volatity was 105.71, the open interest changed by 498 which increased total open position to 8585
On 25 Mar CRUDEOILM was trading at 8529.00. The strike last trading price was 361.8, which was -0.6 lower than the previous day. The implied volatity was 100.83, the open interest changed by 859 which increased total open position to 8085
On 24 Mar CRUDEOILM was trading at 8700.00. The strike last trading price was 426, which was -16.85 lower than the previous day. The implied volatity was 99.88, the open interest changed by -672 which decreased total open position to 7226
On 23 Mar CRUDEOILM was trading at 8330.00. The strike last trading price was 360.15, which was -9.3 lower than the previous day. The implied volatity was 103.41, the open interest changed by 1684 which increased total open position to 7898
On 20 Mar CRUDEOILM was trading at 9253.00. The strike last trading price was 649.95, which was 2.3 higher than the previous day. The implied volatity was 93.58, the open interest changed by 587 which increased total open position to 6214
On 19 Mar CRUDEOILM was trading at 8988.00. The strike last trading price was 622, which was 1.25 higher than the previous day. The implied volatity was 99.65, the open interest changed by 1155 which increased total open position to 5627
On 18 Mar CRUDEOILM was trading at 8900.00. The strike last trading price was 671.85, which was -23.9 lower than the previous day. The implied volatity was 106.31, the open interest changed by 1696 which increased total open position to 4472
On 17 Mar CRUDEOILM was trading at 8906.00. The strike last trading price was 642.1, which was -8 lower than the previous day. The implied volatity was 103.62, the open interest changed by 803 which increased total open position to 2776
On 16 Mar CRUDEOILM was trading at 8722.00. The strike last trading price was 743.65, which was -16.75 lower than the previous day. The implied volatity was 120.01, the open interest changed by 336 which increased total open position to 1970
On 13 Mar CRUDEOILM was trading at 9078.00. The strike last trading price was 1029.6, which was 38.55 higher than the previous day. The implied volatity was 128.67, the open interest changed by 565 which increased total open position to 1634
On 12 Mar CRUDEOILM was trading at 8775.00. The strike last trading price was 1032, which was -40.25 lower than the previous day. The implied volatity was 138.69, the open interest changed by 383 which increased total open position to 1069
On 11 Mar CRUDEOILM was trading at 8120.00. The strike last trading price was 819.95, which was 42.15 higher than the previous day. The implied volatity was 141, the open interest changed by 23 which increased total open position to 686
On 10 Mar CRUDEOILM was trading at 7393.00. The strike last trading price was 484, which was 23.6 higher than the previous day. The implied volatity was 132.23, the open interest changed by 248 which increased total open position to 663
On 9 Mar CRUDEOILM was trading at 8801.00. The strike last trading price was 982.95, which was 20.15 higher than the previous day. The implied volatity was 135.69, the open interest changed by 414 which increased total open position to 415
On 6 Mar CRUDEOILM was trading at 8311.00. The strike last trading price was 446, which was 58 higher than the previous day. The implied volatity was 99.15, the open interest changed by 1 which increased total open position to 1
On 5 Mar CRUDEOILM was trading at 7353.00. 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 Mar CRUDEOILM was trading at 6925.00. 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 Mar CRUDEOILM was trading at 6974.00. 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 16-Apr-2026 (14d) 10000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 7.88
Theta: -32.68
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 10440.00 | 749.5 | -519.9 | 118.74 | 1,10,674 | 8,262 | 9,243 |
| 1 Apr | 9280.00 | 1240.55 | -28.85 | 106.09 | 4,483 | -436 | 979 |
| 31 Mar | 9620.00 | 1065 | - | - | 1,179 | -188 | 1,229 |
| 30 Mar | 9811.00 | 1036.15 | -15.2999 | 109.58 | 7,915 | 352 | 1,417 |
| 27 Mar | 9400.00 | 1300 | -4.4 | 106.86 | 2,052 | 503 | 1,065 |
| 26 Mar | 9020.00 | 1513.6 | -39.7001 | 103.46 | 653 | 364 | 562 |
| 25 Mar | 8529.00 | 1866.55 | 23.75 | 105.38 | 183 | -24 | 198 |
| 24 Mar | 8700.00 | 1737.2 | 25.5 | 101.27 | 191 | 3 | 222 |
| 23 Mar | 8330.00 | 2044 | 24.35 | 96.16 | 803 | -121 | 219 |
| 20 Mar | 9253.00 | 1407.55 | 18 | 94.64 | 289 | 7 | 340 |
| 19 Mar | 8988.00 | 1637 | 11.25 | 101.4 | 515 | 22 | 333 |
| 18 Mar | 8900.00 | 1750 | 44.1 | 106.32 | 1,040 | 253 | 311 |
| 17 Mar | 8906.00 | 1785.65 | -30.35 | 105.09 | 125 | 19 | 58 |
| 16 Mar | 8722.00 | 2105.4 | 18.7 | 124.03 | 177 | 33 | 36 |
| 13 Mar | 9078.00 | 2000 | 33.35 | 124.77 | 3 | 3 | 3 |
| 12 Mar | 8775.00 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 8120.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 7393.00 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 8801.00 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 8311.00 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 7353.00 | - | - | - | 0 | 0 | 0 |
| 4 Mar | 6925.00 | - | - | - | 0 | 0 | 0 |
| 3 Mar | 6974.00 | - | - | - | 0 | 0 | 0 |
For Crude Oil Mini - strike price 10000 expiring on 16APR2026
Delta for 10000 PE is -0.38
Historical price for 10000 PE is as follows
On 2 Apr CRUDEOILM was trading at 10440.00. The strike last trading price was 749.5, which was -519.9 lower than the previous day. The implied volatity was 118.74, the open interest changed by 8262 which increased total open position to 9243
On 1 Apr CRUDEOILM was trading at 9280.00. The strike last trading price was 1240.55, which was -28.85 lower than the previous day. The implied volatity was 106.09, the open interest changed by -436 which decreased total open position to 979
On 31 Mar CRUDEOILM was trading at 9620.00. The strike last trading price was 1065, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1229
On 30 Mar CRUDEOILM was trading at 9811.00. The strike last trading price was 1036.15, which was -15.2999 lower than the previous day. The implied volatity was 109.58, the open interest changed by 352 which increased total open position to 1417
On 27 Mar CRUDEOILM was trading at 9400.00. The strike last trading price was 1300, which was -4.4 lower than the previous day. The implied volatity was 106.86, the open interest changed by 503 which increased total open position to 1065
On 26 Mar CRUDEOILM was trading at 9020.00. The strike last trading price was 1513.6, which was -39.7001 lower than the previous day. The implied volatity was 103.46, the open interest changed by 364 which increased total open position to 562
On 25 Mar CRUDEOILM was trading at 8529.00. The strike last trading price was 1866.55, which was 23.75 higher than the previous day. The implied volatity was 105.38, the open interest changed by -24 which decreased total open position to 198
On 24 Mar CRUDEOILM was trading at 8700.00. The strike last trading price was 1737.2, which was 25.5 higher than the previous day. The implied volatity was 101.27, the open interest changed by 3 which increased total open position to 222
On 23 Mar CRUDEOILM was trading at 8330.00. The strike last trading price was 2044, which was 24.35 higher than the previous day. The implied volatity was 96.16, the open interest changed by -121 which decreased total open position to 219
On 20 Mar CRUDEOILM was trading at 9253.00. The strike last trading price was 1407.55, which was 18 higher than the previous day. The implied volatity was 94.64, the open interest changed by 7 which increased total open position to 340
On 19 Mar CRUDEOILM was trading at 8988.00. The strike last trading price was 1637, which was 11.25 higher than the previous day. The implied volatity was 101.4, the open interest changed by 22 which increased total open position to 333
On 18 Mar CRUDEOILM was trading at 8900.00. The strike last trading price was 1750, which was 44.1 higher than the previous day. The implied volatity was 106.32, the open interest changed by 253 which increased total open position to 311
On 17 Mar CRUDEOILM was trading at 8906.00. The strike last trading price was 1785.65, which was -30.35 lower than the previous day. The implied volatity was 105.09, the open interest changed by 19 which increased total open position to 58
On 16 Mar CRUDEOILM was trading at 8722.00. The strike last trading price was 2105.4, which was 18.7 higher than the previous day. The implied volatity was 124.03, the open interest changed by 33 which increased total open position to 36
On 13 Mar CRUDEOILM was trading at 9078.00. The strike last trading price was 2000, which was 33.35 higher than the previous day. The implied volatity was 124.77, the open interest changed by 3 which increased total open position to 3
On 12 Mar CRUDEOILM was trading at 8775.00. 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 11 Mar CRUDEOILM was trading at 8120.00. 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 Mar CRUDEOILM was trading at 7393.00. 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 9 Mar CRUDEOILM was trading at 8801.00. 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 6 Mar CRUDEOILM was trading at 8311.00. 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 Mar CRUDEOILM was trading at 7353.00. 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 Mar CRUDEOILM was trading at 6925.00. 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 Mar CRUDEOILM was trading at 6974.00. 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
