CRUDEOILM
Crude Oil Mini
Historical option data for CRUDEOILM
17 Apr 2026 11:58 PM IST
| CRUDEOILM 14-May-2026 (26d) 8000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 8.23
Theta: -11.22
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Apr | 7720.00 | 460.95 | -36.05 | 74.24 | 1,17,444 | 5,733 | 6,320 | |||||||||
| 16 Apr | 8854.00 | 980 | -20.45 | 71.51 | 2,282 | 66 | 587 | |||||||||
| 15 Apr | 8637.00 | 865 | -20.8 | 71.25 | 1,713 | 132 | 521 | |||||||||
| 14 Apr | 8591.00 | 954.9 | 14.75 | 81.92 | 684 | 277 | 389 | |||||||||
| 13 Apr | 9266.00 | 1292.7 | 19.5 | 88.75 | 173 | 74 | 112 | |||||||||
| 10 Apr | 9122.00 | 1165 | 19.2 | 89.86 | 8 | 6 | 38 | |||||||||
| 9 Apr | 8965.00 | 1097.35 | -11.1 | 90.41 | 44 | -1 | 32 | |||||||||
| 8 Apr | 8868.00 | 1080 | -16.2 | 91.25 | 58 | 32 | 33 | |||||||||
| 7 Apr | 10655.00 | 1800 | 0 | 81.54 | 1 | 1 | 1 | |||||||||
| 6 Apr | 10626.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 10416.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 9280.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Mar | 9620.00 | 0 | - | - | 0 | 0 | 0 | |||||||||
| 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 | |||||||||
| 19 Mar | 8988.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 8900.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 8906.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 8722.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 9078.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 8775.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 8120.00 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 7393.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 8801.00 | - | - | - | 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 | |||||||||
| 2 Mar | 6524.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Crude Oil Mini - strike price 8000 expiring on 14MAY2026
Delta for 8000 CE is 0.45
Historical price for 8000 CE is as follows
On 17 Apr CRUDEOILM was trading at 7720.00. The strike last trading price was 460.95, which was -36.05 lower than the previous day. The implied volatity was 74.24, the open interest changed by 5733 which increased total open position to 6320
On 16 Apr CRUDEOILM was trading at 8854.00. The strike last trading price was 980, which was -20.45 lower than the previous day. The implied volatity was 71.51, the open interest changed by 66 which increased total open position to 587
On 15 Apr CRUDEOILM was trading at 8637.00. The strike last trading price was 865, which was -20.8 lower than the previous day. The implied volatity was 71.25, the open interest changed by 132 which increased total open position to 521
On 14 Apr CRUDEOILM was trading at 8591.00. The strike last trading price was 954.9, which was 14.75 higher than the previous day. The implied volatity was 81.92, the open interest changed by 277 which increased total open position to 389
On 13 Apr CRUDEOILM was trading at 9266.00. The strike last trading price was 1292.7, which was 19.5 higher than the previous day. The implied volatity was 88.75, the open interest changed by 74 which increased total open position to 112
On 10 Apr CRUDEOILM was trading at 9122.00. The strike last trading price was 1165, which was 19.2 higher than the previous day. The implied volatity was 89.86, the open interest changed by 6 which increased total open position to 38
On 9 Apr CRUDEOILM was trading at 8965.00. The strike last trading price was 1097.35, which was -11.1 lower than the previous day. The implied volatity was 90.41, the open interest changed by -1 which decreased total open position to 32
On 8 Apr CRUDEOILM was trading at 8868.00. The strike last trading price was 1080, which was -16.2 lower than the previous day. The implied volatity was 91.25, the open interest changed by 32 which increased total open position to 33
On 7 Apr CRUDEOILM was trading at 10655.00. The strike last trading price was 1800, which was 0 lower than the previous day. The implied volatity was 81.54, the open interest changed by 1 which increased total open position to 1
On 6 Apr CRUDEOILM was trading at 10626.00. 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 Apr CRUDEOILM was trading at 10416.00. 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 Apr CRUDEOILM was trading at 9280.00. 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 31 Mar CRUDEOILM was trading at 9620.00. The strike last trading price was 0, 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 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 -, 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 19 Mar CRUDEOILM was trading at 8988.00. 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 18 Mar CRUDEOILM was trading at 8900.00. 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 17 Mar CRUDEOILM was trading at 8906.00. 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 16 Mar CRUDEOILM was trading at 8722.00. 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 13 Mar CRUDEOILM was trading at 9078.00. 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 Mar CRUDEOILM was trading at 8775.00. 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 Mar CRUDEOILM was trading at 8120.00. 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 10 Mar CRUDEOILM was trading at 7393.00. 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 Mar CRUDEOILM was trading at 8801.00. 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 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
On 2 Mar CRUDEOILM was trading at 6524.00. 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 14-May-2026 (26d) 8000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 8.23
Theta: -11.26
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Apr | 7720.00 | 838 | 4.45 | 74.49 | 1,04,473 | -1,385 | 3,609 |
| 16 Apr | 8854.00 | 427 | -9.25 | 73.48 | 15,649 | 1,436 | 4,994 |
| 15 Apr | 8637.00 | 534.95 | -9.3 | 76.82 | 8,831 | 839 | 3,558 |
| 14 Apr | 8591.00 | 595.6 | 1.3 | 80.91 | 3,903 | 603 | 2,719 |
| 13 Apr | 9266.00 | 529 | 9 | 87.58 | 4,209 | 680 | 2,116 |
| 10 Apr | 9122.00 | 681.6 | 15.5 | 90.03 | 2,030 | 602 | 1,436 |
| 9 Apr | 8965.00 | 750 | -13.2 | 90.48 | 2,218 | 444 | 834 |
| 8 Apr | 8868.00 | 869.95 | 19.15 | 98.71 | 1,269 | 369 | 390 |
| 7 Apr | 10655.00 | 600 | 6.45 | 107.31 | 9 | 8 | 21 |
| 6 Apr | 10626.00 | 600 | 31.6 | 103.72 | 10 | 4 | 13 |
| 2 Apr | 10416.00 | 650 | 74.65 | 99.74 | 11 | 9 | 9 |
| 1 Apr | 9280.00 | 800 | 0 | - | 1 | 0 | 7 |
| 31 Mar | 9620.00 | 800 | - | - | 0 | 0 | 7 |
| 30 Mar | 9811.00 | 673 | 0 | 98.89 | 3 | 3 | 7 |
| 27 Mar | 9400.00 | 750 | 12.5 | 96.61 | 4 | 2 | 4 |
| 26 Mar | 9020.00 | 579.9 | 0 | - | 2 | 2 | 2 |
| 25 Mar | 8529.00 | 579.9 | 0 | - | 2 | 2 | 2 |
| 24 Mar | 8700.00 | 579.9 | 0 | - | 2 | 2 | 2 |
| 23 Mar | 8330.00 | 579.9 | 0 | 51.87 | 2 | 2 | 2 |
| 20 Mar | 9253.00 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 8988.00 | - | - | - | 0 | 0 | 0 |
| 18 Mar | 8900.00 | - | - | - | 0 | 0 | 0 |
| 17 Mar | 8906.00 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 8722.00 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 9078.00 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 8775.00 | - | - | - | 0 | 0 | 0 |
| 11 Mar | 8120.00 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 7393.00 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 8801.00 | - | - | - | 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 |
| 2 Mar | 6524.00 | - | - | - | 0 | 0 | 0 |
For Crude Oil Mini - strike price 8000 expiring on 14MAY2026
Delta for 8000 PE is -0.55
Historical price for 8000 PE is as follows
On 17 Apr CRUDEOILM was trading at 7720.00. The strike last trading price was 838, which was 4.45 higher than the previous day. The implied volatity was 74.49, the open interest changed by -1385 which decreased total open position to 3609
On 16 Apr CRUDEOILM was trading at 8854.00. The strike last trading price was 427, which was -9.25 lower than the previous day. The implied volatity was 73.48, the open interest changed by 1436 which increased total open position to 4994
On 15 Apr CRUDEOILM was trading at 8637.00. The strike last trading price was 534.95, which was -9.3 lower than the previous day. The implied volatity was 76.82, the open interest changed by 839 which increased total open position to 3558
On 14 Apr CRUDEOILM was trading at 8591.00. The strike last trading price was 595.6, which was 1.3 higher than the previous day. The implied volatity was 80.91, the open interest changed by 603 which increased total open position to 2719
On 13 Apr CRUDEOILM was trading at 9266.00. The strike last trading price was 529, which was 9 higher than the previous day. The implied volatity was 87.58, the open interest changed by 680 which increased total open position to 2116
On 10 Apr CRUDEOILM was trading at 9122.00. The strike last trading price was 681.6, which was 15.5 higher than the previous day. The implied volatity was 90.03, the open interest changed by 602 which increased total open position to 1436
On 9 Apr CRUDEOILM was trading at 8965.00. The strike last trading price was 750, which was -13.2 lower than the previous day. The implied volatity was 90.48, the open interest changed by 444 which increased total open position to 834
On 8 Apr CRUDEOILM was trading at 8868.00. The strike last trading price was 869.95, which was 19.15 higher than the previous day. The implied volatity was 98.71, the open interest changed by 369 which increased total open position to 390
On 7 Apr CRUDEOILM was trading at 10655.00. The strike last trading price was 600, which was 6.45 higher than the previous day. The implied volatity was 107.31, the open interest changed by 8 which increased total open position to 21
On 6 Apr CRUDEOILM was trading at 10626.00. The strike last trading price was 600, which was 31.6 higher than the previous day. The implied volatity was 103.72, the open interest changed by 4 which increased total open position to 13
On 2 Apr CRUDEOILM was trading at 10416.00. The strike last trading price was 650, which was 74.65 higher than the previous day. The implied volatity was 99.74, the open interest changed by 9 which increased total open position to 9
On 1 Apr CRUDEOILM was trading at 9280.00. The strike last trading price was 800, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 31 Mar CRUDEOILM was trading at 9620.00. The strike last trading price was 800, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 30 Mar CRUDEOILM was trading at 9811.00. The strike last trading price was 673, which was 0 lower than the previous day. The implied volatity was 98.89, the open interest changed by 3 which increased total open position to 7
On 27 Mar CRUDEOILM was trading at 9400.00. The strike last trading price was 750, which was 12.5 higher than the previous day. The implied volatity was 96.61, the open interest changed by 2 which increased total open position to 4
On 26 Mar CRUDEOILM was trading at 9020.00. The strike last trading price was 579.9, 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 Mar CRUDEOILM was trading at 8529.00. The strike last trading price was 579.9, 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 Mar CRUDEOILM was trading at 8700.00. The strike last trading price was 579.9, 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 Mar CRUDEOILM was trading at 8330.00. The strike last trading price was 579.9, which was 0 lower than the previous day. The implied volatity was 51.87, the open interest changed by 2 which increased total open position to 2
On 20 Mar CRUDEOILM was trading at 9253.00. 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 19 Mar CRUDEOILM was trading at 8988.00. 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 18 Mar CRUDEOILM was trading at 8900.00. 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 17 Mar CRUDEOILM was trading at 8906.00. 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 16 Mar CRUDEOILM was trading at 8722.00. 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 13 Mar CRUDEOILM was trading at 9078.00. 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 Mar CRUDEOILM was trading at 8775.00. 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 Mar CRUDEOILM was trading at 8120.00. 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 10 Mar CRUDEOILM was trading at 7393.00. 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 Mar CRUDEOILM was trading at 8801.00. 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 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
On 2 Mar CRUDEOILM was trading at 6524.00. 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
