CRUDEOILM
Crude Oil Mini
Historical option data for CRUDEOILM
20 Apr 2026 11:58 PM IST
| CRUDEOILM 14-May-2026 (23d) 8100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 8.31
Theta: -13.4
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Apr | 8350.00 | 692.9 | -11.55 | 78.07 | 74,586 | -54 | 1,231 | |||||||||
| 17 Apr | 7720.00 | 428.45 | -33.65 | 74.62 | 32,580 | 1,285 | 1,285 | |||||||||
| 16 Apr | 8854.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 8637.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Apr | 8591.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 9266.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 9122.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 8965.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 8868.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 10655.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 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 8100 expiring on 14MAY2026
Delta for 8100 CE is 0.56
Historical price for 8100 CE is as follows
On 20 Apr CRUDEOILM was trading at 8350.00. The strike last trading price was 692.9, which was -11.55 lower than the previous day. The implied volatity was 78.07, the open interest changed by -54 which decreased total open position to 1231
On 17 Apr CRUDEOILM was trading at 7720.00. The strike last trading price was 428.45, which was -33.65 lower than the previous day. The implied volatity was 74.62, the open interest changed by 1285 which increased total open position to 1285
On 16 Apr CRUDEOILM was trading at 8854.00. 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 15 Apr CRUDEOILM was trading at 8637.00. 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 14 Apr CRUDEOILM was trading at 8591.00. 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 Apr CRUDEOILM was trading at 9266.00. 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 Apr CRUDEOILM was trading at 9122.00. 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 Apr CRUDEOILM was trading at 8965.00. 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 8 Apr CRUDEOILM was trading at 8868.00. 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 7 Apr CRUDEOILM was trading at 10655.00. 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 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 (23d) 8100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 8.32
Theta: -13.19
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Apr | 8350.00 | 603 | -22.95 | 76.88 | 72,491 | 1,769 | 2,549 |
| 17 Apr | 7720.00 | 920 | 17.6 | 76.65 | 39,960 | 745 | 780 |
| 16 Apr | 8854.00 | 385 | -78.35 | 63.95 | 180 | 43,050 | 35 |
| 15 Apr | 8637.00 | 623.8 | 1.3 | 81.41 | 9 | 5 | 5 |
| 14 Apr | 8591.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 9266.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 9122.00 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 8965.00 | 0 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 8868.00 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 10655.00 | 0 | 0 | - | 0 | 0 | 0 |
| 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 8100 expiring on 14MAY2026
Delta for 8100 PE is -0.44
Historical price for 8100 PE is as follows
On 20 Apr CRUDEOILM was trading at 8350.00. The strike last trading price was 603, which was -22.95 lower than the previous day. The implied volatity was 76.88, the open interest changed by 1769 which increased total open position to 2549
On 17 Apr CRUDEOILM was trading at 7720.00. The strike last trading price was 920, which was 17.6 higher than the previous day. The implied volatity was 76.65, the open interest changed by 745 which increased total open position to 780
On 16 Apr CRUDEOILM was trading at 8854.00. The strike last trading price was 385, which was -78.35 lower than the previous day. The implied volatity was 63.95, the open interest changed by 43050 which increased total open position to 35
On 15 Apr CRUDEOILM was trading at 8637.00. The strike last trading price was 623.8, which was 1.3 higher than the previous day. The implied volatity was 81.41, the open interest changed by 5 which increased total open position to 5
On 14 Apr CRUDEOILM was trading at 8591.00. 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 Apr CRUDEOILM was trading at 9266.00. 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 Apr CRUDEOILM was trading at 9122.00. 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 Apr CRUDEOILM was trading at 8965.00. 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 8 Apr CRUDEOILM was trading at 8868.00. 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 7 Apr CRUDEOILM was trading at 10655.00. 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 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
