CRUDEOILM
Crude Oil Mini
Historical option data for CRUDEOILM
06 Apr 2026 11:58 PM IST
| CRUDEOILM 16-Apr-2026 (9d) 10100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.64
Vega: 6.63
Theta: -35.78
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Apr | 10626.00 | 1054.25 | -69.35 | 110.36 | 4,555 | -259 | 283 | |||||||||
| 2 Apr | 10416.00 | 1077.1 | -27.05 | 112.91 | 54,662 | 192 | 542 | |||||||||
| 1 Apr | 9280.00 | 495 | 7.2 | 106.94 | 4,439 | 284 | 350 | |||||||||
| 31 Mar | 9620.00 | 646.05 | - | - | 523 | 254 | 320 | |||||||||
| 30 Mar | 9811.00 | 817.9 | 0.8 | 111 | 346 | 62 | 66 | |||||||||
| 27 Mar | 9400.00 | 472 | 0 | - | 2 | -1 | 4 | |||||||||
| 26 Mar | 9020.00 | 472 | 0 | 99.46 | 2 | -1 | 4 | |||||||||
| 25 Mar | 8529.00 | 400 | 31.45 | 109 | 4 | 0 | 5 | |||||||||
| 24 Mar | 8700.00 | 300.2 | -36.9 | - | 24 | 2 | 5 | |||||||||
| 23 Mar | 8330.00 | 300.2 | -36.9 | 98.65 | 24 | 2 | 5 | |||||||||
| 20 Mar | 9253.00 | 573.05 | 0 | 89.07 | 1 | -1 | 3 | |||||||||
| 19 Mar | 8988.00 | 650 | 76.65 | 105.62 | 6 | -1 | 3 | |||||||||
| 18 Mar | 8900.00 | 660 | -1.9 | 108.09 | 8 | 4 | 4 | |||||||||
| 17 Mar | 8906.00 | 700 | 68.35 | 112.4 | 60 | 10 | 0 | |||||||||
|
|
||||||||||||||||
| 16 Mar | 8722.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 9078.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 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 | |||||||||
| 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 10100 expiring on 16APR2026
Delta for 10100 CE is 0.64
Historical price for 10100 CE is as follows
On 6 Apr CRUDEOILM was trading at 10626.00. The strike last trading price was 1054.25, which was -69.35 lower than the previous day. The implied volatity was 110.36, the open interest changed by -259 which decreased total open position to 283
On 2 Apr CRUDEOILM was trading at 10416.00. The strike last trading price was 1077.1, which was -27.05 lower than the previous day. The implied volatity was 112.91, the open interest changed by 192 which increased total open position to 542
On 1 Apr CRUDEOILM was trading at 9280.00. The strike last trading price was 495, which was 7.2 higher than the previous day. The implied volatity was 106.94, the open interest changed by 284 which increased total open position to 350
On 31 Mar CRUDEOILM was trading at 9620.00. The strike last trading price was 646.05, which was - lower than the previous day. The implied volatity was -, the open interest changed by 254 which increased total open position to 320
On 30 Mar CRUDEOILM was trading at 9811.00. The strike last trading price was 817.9, which was 0.8 higher than the previous day. The implied volatity was 111, the open interest changed by 62 which increased total open position to 66
On 27 Mar CRUDEOILM was trading at 9400.00. The strike last trading price was 472, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 4
On 26 Mar CRUDEOILM was trading at 9020.00. The strike last trading price was 472, which was 0 lower than the previous day. The implied volatity was 99.46, the open interest changed by -1 which decreased total open position to 4
On 25 Mar CRUDEOILM was trading at 8529.00. The strike last trading price was 400, which was 31.45 higher than the previous day. The implied volatity was 109, the open interest changed by 0 which decreased total open position to 5
On 24 Mar CRUDEOILM was trading at 8700.00. The strike last trading price was 300.2, which was -36.9 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5
On 23 Mar CRUDEOILM was trading at 8330.00. The strike last trading price was 300.2, which was -36.9 lower than the previous day. The implied volatity was 98.65, the open interest changed by 2 which increased total open position to 5
On 20 Mar CRUDEOILM was trading at 9253.00. The strike last trading price was 573.05, which was 0 lower than the previous day. The implied volatity was 89.07, the open interest changed by -1 which decreased total open position to 3
On 19 Mar CRUDEOILM was trading at 8988.00. The strike last trading price was 650, which was 76.65 higher than the previous day. The implied volatity was 105.62, the open interest changed by -1 which decreased total open position to 3
On 18 Mar CRUDEOILM was trading at 8900.00. The strike last trading price was 660, which was -1.9 lower than the previous day. The implied volatity was 108.09, the open interest changed by 4 which increased total open position to 4
On 17 Mar CRUDEOILM was trading at 8906.00. The strike last trading price was 700, which was 68.35 higher than the previous day. The implied volatity was 112.4, the open interest changed by 10 which increased total open position to 0
On 16 Mar CRUDEOILM was trading at 8722.00. 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 Mar CRUDEOILM was trading at 9078.00. 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 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 -, 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 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 (9d) 10100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.36
Vega: 6.67
Theta: -39.52
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Apr | 10626.00 | 600.4 | -49.6 | 121.2 | 17,205 | -356 | 1,514 |
| 2 Apr | 10416.00 | 750 | -49.25 | 111.51 | 48,303 | 1,870 | 1,869 |
| 1 Apr | 9280.00 | 601 | -277.55 | - | 2 | 1 | 1 |
| 31 Mar | 9620.00 | 601 | - | - | 0 | 1 | 1 |
| 30 Mar | 9811.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 9400.00 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 9020.00 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 8529.00 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 8700.00 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 8330.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 9253.00 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 8988.00 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 8900.00 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 8906.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 8722.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 9078.00 | 0 | 0 | - | 0 | 0 | 0 |
| 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 |
| 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 10100 expiring on 16APR2026
Delta for 10100 PE is -0.36
Historical price for 10100 PE is as follows
On 6 Apr CRUDEOILM was trading at 10626.00. The strike last trading price was 600.4, which was -49.6 lower than the previous day. The implied volatity was 121.2, the open interest changed by -356 which decreased total open position to 1514
On 2 Apr CRUDEOILM was trading at 10416.00. The strike last trading price was 750, which was -49.25 lower than the previous day. The implied volatity was 111.51, the open interest changed by 1870 which increased total open position to 1869
On 1 Apr CRUDEOILM was trading at 9280.00. The strike last trading price was 601, which was -277.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 31 Mar CRUDEOILM was trading at 9620.00. The strike last trading price was 601, which was - lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 30 Mar CRUDEOILM was trading at 9811.00. 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 27 Mar CRUDEOILM was trading at 9400.00. 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 26 Mar CRUDEOILM was trading at 9020.00. 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 25 Mar CRUDEOILM was trading at 8529.00. 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 24 Mar CRUDEOILM was trading at 8700.00. 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 23 Mar CRUDEOILM was trading at 8330.00. 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 20 Mar CRUDEOILM was trading at 9253.00. 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 19 Mar CRUDEOILM was trading at 8988.00. 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 Mar CRUDEOILM was trading at 8900.00. 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 Mar CRUDEOILM was trading at 8906.00. 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 Mar CRUDEOILM was trading at 8722.00. 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 Mar CRUDEOILM was trading at 9078.00. 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 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 -, 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 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
