CRUDEOILM
Crude Oil Mini
Historical option data for CRUDEOILM
15 Apr 2026 11:58 PM IST
| CRUDEOILM 16-Apr-2026 8100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 0.82
Theta: -26.14
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 Apr | 8637.00 | 551.2 | 31.4 | 80.35 | 4,448 | 111 | 164 | |||||||||
| 14 Apr | 8591.00 | 598.35 | 25.65 | 110.65 | 472 | 7 | 53 | |||||||||
| 13 Apr | 9266.00 | 1235.2 | -341.8501 | 30 | 6 | 0 | 46 | |||||||||
| 10 Apr | 9122.00 | 1221.2 | 15.3999 | 68.09 | 4 | -1 | 46 | |||||||||
| 9 Apr | 8965.00 | 1020 | 15.15 | 97.22 | 106 | -7 | 47 | |||||||||
| 8 Apr | 8868.00 | 951.7 | -30.9 | 92.91 | 1,106 | -7 | 54 | |||||||||
| 7 Apr | 10655.00 | 2730.8 | -15.3499 | - | 11 | -4 | 61 | |||||||||
| 6 Apr | 10626.00 | 2590.35 | 36.55 | - | 40 | -26 | 65 | |||||||||
| 2 Apr | 10416.00 | 2421.45 | 166.8499 | 56.43 | 21 | -17 | 91 | |||||||||
| 1 Apr | 9280.00 | 1485.6 | 2.25 | 106.72 | 121 | -45 | 108 | |||||||||
| 31 Mar | 9620.00 | 1682.2 | - | - | 6 | -36 | 117 | |||||||||
| 30 Mar | 9811.00 | 1956.05 | 68.5 | 90.07 | 84 | -35 | 153 | |||||||||
| 27 Mar | 9400.00 | 1601.05 | 68.9 | 96.01 | 123 | -26 | 188 | |||||||||
|
|
||||||||||||||||
| 26 Mar | 9020.00 | 1351.8 | 3.4501 | 98.64 | 254 | -123 | 214 | |||||||||
| 25 Mar | 8529.00 | 978.7 | -9.1 | 91.17 | 3,766 | -104 | 337 | |||||||||
| 24 Mar | 8700.00 | 1105.9 | -83.45 | 91.19 | 220 | -12 | 441 | |||||||||
| 23 Mar | 8330.00 | 929.95 | -26.6 | 96.15 | 3,070 | 453 | 453 | |||||||||
| 20 Mar | 9253.00 | 1608.2 | 322.2 | - | 5 | 1 | 0 | |||||||||
| 19 Mar | 8988.00 | 1608.2 | 322.2 | - | 5 | 1 | 0 | |||||||||
| 18 Mar | 8900.00 | 1608.2 | 322.2 | 120.44 | 5 | 1 | 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 | 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 16APR2026
Delta for 8100 CE is 0.91
Historical price for 8100 CE is as follows
On 15 Apr CRUDEOILM was trading at 8637.00. The strike last trading price was 551.2, which was 31.4 higher than the previous day. The implied volatity was 80.35, the open interest changed by 111 which increased total open position to 164
On 14 Apr CRUDEOILM was trading at 8591.00. The strike last trading price was 598.35, which was 25.65 higher than the previous day. The implied volatity was 110.65, the open interest changed by 7 which increased total open position to 53
On 13 Apr CRUDEOILM was trading at 9266.00. The strike last trading price was 1235.2, which was -341.8501 lower than the previous day. The implied volatity was 30, the open interest changed by 0 which decreased total open position to 46
On 10 Apr CRUDEOILM was trading at 9122.00. The strike last trading price was 1221.2, which was 15.3999 higher than the previous day. The implied volatity was 68.09, the open interest changed by -1 which decreased total open position to 46
On 9 Apr CRUDEOILM was trading at 8965.00. The strike last trading price was 1020, which was 15.15 higher than the previous day. The implied volatity was 97.22, the open interest changed by -7 which decreased total open position to 47
On 8 Apr CRUDEOILM was trading at 8868.00. The strike last trading price was 951.7, which was -30.9 lower than the previous day. The implied volatity was 92.91, the open interest changed by -7 which decreased total open position to 54
On 7 Apr CRUDEOILM was trading at 10655.00. The strike last trading price was 2730.8, which was -15.3499 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 61
On 6 Apr CRUDEOILM was trading at 10626.00. The strike last trading price was 2590.35, which was 36.55 higher than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 65
On 2 Apr CRUDEOILM was trading at 10416.00. The strike last trading price was 2421.45, which was 166.8499 higher than the previous day. The implied volatity was 56.43, the open interest changed by -17 which decreased total open position to 91
On 1 Apr CRUDEOILM was trading at 9280.00. The strike last trading price was 1485.6, which was 2.25 higher than the previous day. The implied volatity was 106.72, the open interest changed by -45 which decreased total open position to 108
On 31 Mar CRUDEOILM was trading at 9620.00. The strike last trading price was 1682.2, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 117
On 30 Mar CRUDEOILM was trading at 9811.00. The strike last trading price was 1956.05, which was 68.5 higher than the previous day. The implied volatity was 90.07, the open interest changed by -35 which decreased total open position to 153
On 27 Mar CRUDEOILM was trading at 9400.00. The strike last trading price was 1601.05, which was 68.9 higher than the previous day. The implied volatity was 96.01, the open interest changed by -26 which decreased total open position to 188
On 26 Mar CRUDEOILM was trading at 9020.00. The strike last trading price was 1351.8, which was 3.4501 higher than the previous day. The implied volatity was 98.64, the open interest changed by -123 which decreased total open position to 214
On 25 Mar CRUDEOILM was trading at 8529.00. The strike last trading price was 978.7, which was -9.1 lower than the previous day. The implied volatity was 91.17, the open interest changed by -104 which decreased total open position to 337
On 24 Mar CRUDEOILM was trading at 8700.00. The strike last trading price was 1105.9, which was -83.45 lower than the previous day. The implied volatity was 91.19, the open interest changed by -12 which decreased total open position to 441
On 23 Mar CRUDEOILM was trading at 8330.00. The strike last trading price was 929.95, which was -26.6 lower than the previous day. The implied volatity was 96.15, the open interest changed by 453 which increased total open position to 453
On 20 Mar CRUDEOILM was trading at 9253.00. The strike last trading price was 1608.2, which was 322.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 19 Mar CRUDEOILM was trading at 8988.00. The strike last trading price was 1608.2, which was 322.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 18 Mar CRUDEOILM was trading at 8900.00. The strike last trading price was 1608.2, which was 322.2 higher than the previous day. The implied volatity was 120.44, the open interest changed by 1 which increased 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 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
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 16-Apr-2026 8100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0.99
Theta: -34.68
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 Apr | 8637.00 | 21.75 | -4.9 | 88.06 | 1,39,764 | 9,920 | 12,530 |
| 14 Apr | 8591.00 | 94.3 | -3.35 | 104.27 | 59,903 | 758 | 2,610 |
| 13 Apr | 9266.00 | 38.35 | -2.65 | - | 12,113 | -570 | 1,852 |
| 10 Apr | 9122.00 | 98.1 | -0.65 | 95.66 | 17,916 | 10 | 2,422 |
| 9 Apr | 8965.00 | 152.4 | -14.55 | 96.5 | 29,385 | -732 | 2,412 |
| 8 Apr | 8868.00 | 193.2 | -14.4 | 95.21 | 55,371 | 1,608 | 3,144 |
| 7 Apr | 10655.00 | 113.9 | -3.95 | - | 4,613 | -222 | 1,539 |
| 6 Apr | 10626.00 | 117.25 | -10 | - | 6,671 | 446 | 1,761 |
| 2 Apr | 10416.00 | 158.45 | -5.25 | - | 5,338 | 247 | 1,315 |
| 1 Apr | 9280.00 | 295 | -8.55 | 104.88 | 8,943 | -96 | 1,060 |
| 31 Mar | 9620.00 | 233.1 | - | - | 438 | 0 | 1,164 |
| 30 Mar | 9811.00 | 247 | -5.9 | 108.98 | 3,203 | 251 | 1,164 |
| 27 Mar | 9400.00 | 350.55 | -5.5 | 103.44 | 2,291 | 5 | 913 |
| 26 Mar | 9020.00 | 432 | -11.05 | 98.67 | 3,453 | -74 | 908 |
| 25 Mar | 8529.00 | 582.2 | -11.9 | 95.27 | 11,880 | 160 | 982 |
| 24 Mar | 8700.00 | 538 | 8 | 95.2 | 4,472 | -465 | 822 |
| 23 Mar | 8330.00 | 704.3 | -6.7 | 96.67 | 26,135 | 884 | 1,287 |
| 20 Mar | 9253.00 | 399.35 | 0.85 | 90.8 | 1,613 | 118 | 403 |
| 19 Mar | 8988.00 | 510.95 | 7.65 | 94.19 | 1,292 | 37 | 285 |
| 18 Mar | 8900.00 | 582.95 | 18.9 | 97.92 | 828 | 235 | 248 |
| 17 Mar | 8906.00 | 569.5 | -44.95 | 93.04 | 54 | 12 | 13 |
| 16 Mar | 8722.00 | 925.1 | 0 | - | 8 | 1 | 1 |
| 13 Mar | 9078.00 | 925.1 | 0 | 127.53 | 8 | 1 | 1 |
| 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 |
| 2 Mar | 6524.00 | - | - | - | 0 | 0 | 0 |
For Crude Oil Mini - strike price 8100 expiring on 16APR2026
Delta for 8100 PE is -0.12
Historical price for 8100 PE is as follows
On 15 Apr CRUDEOILM was trading at 8637.00. The strike last trading price was 21.75, which was -4.9 lower than the previous day. The implied volatity was 88.06, the open interest changed by 9920 which increased total open position to 12530
On 14 Apr CRUDEOILM was trading at 8591.00. The strike last trading price was 94.3, which was -3.35 lower than the previous day. The implied volatity was 104.27, the open interest changed by 758 which increased total open position to 2610
On 13 Apr CRUDEOILM was trading at 9266.00. The strike last trading price was 38.35, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -570 which decreased total open position to 1852
On 10 Apr CRUDEOILM was trading at 9122.00. The strike last trading price was 98.1, which was -0.65 lower than the previous day. The implied volatity was 95.66, the open interest changed by 10 which increased total open position to 2422
On 9 Apr CRUDEOILM was trading at 8965.00. The strike last trading price was 152.4, which was -14.55 lower than the previous day. The implied volatity was 96.5, the open interest changed by -732 which decreased total open position to 2412
On 8 Apr CRUDEOILM was trading at 8868.00. The strike last trading price was 193.2, which was -14.4 lower than the previous day. The implied volatity was 95.21, the open interest changed by 1608 which increased total open position to 3144
On 7 Apr CRUDEOILM was trading at 10655.00. The strike last trading price was 113.9, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by -222 which decreased total open position to 1539
On 6 Apr CRUDEOILM was trading at 10626.00. The strike last trading price was 117.25, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 446 which increased total open position to 1761
On 2 Apr CRUDEOILM was trading at 10416.00. The strike last trading price was 158.45, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 247 which increased total open position to 1315
On 1 Apr CRUDEOILM was trading at 9280.00. The strike last trading price was 295, which was -8.55 lower than the previous day. The implied volatity was 104.88, the open interest changed by -96 which decreased total open position to 1060
On 31 Mar CRUDEOILM was trading at 9620.00. The strike last trading price was 233.1, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1164
On 30 Mar CRUDEOILM was trading at 9811.00. The strike last trading price was 247, which was -5.9 lower than the previous day. The implied volatity was 108.98, the open interest changed by 251 which increased total open position to 1164
On 27 Mar CRUDEOILM was trading at 9400.00. The strike last trading price was 350.55, which was -5.5 lower than the previous day. The implied volatity was 103.44, the open interest changed by 5 which increased total open position to 913
On 26 Mar CRUDEOILM was trading at 9020.00. The strike last trading price was 432, which was -11.05 lower than the previous day. The implied volatity was 98.67, the open interest changed by -74 which decreased total open position to 908
On 25 Mar CRUDEOILM was trading at 8529.00. The strike last trading price was 582.2, which was -11.9 lower than the previous day. The implied volatity was 95.27, the open interest changed by 160 which increased total open position to 982
On 24 Mar CRUDEOILM was trading at 8700.00. The strike last trading price was 538, which was 8 higher than the previous day. The implied volatity was 95.2, the open interest changed by -465 which decreased total open position to 822
On 23 Mar CRUDEOILM was trading at 8330.00. The strike last trading price was 704.3, which was -6.7 lower than the previous day. The implied volatity was 96.67, the open interest changed by 884 which increased total open position to 1287
On 20 Mar CRUDEOILM was trading at 9253.00. The strike last trading price was 399.35, which was 0.85 higher than the previous day. The implied volatity was 90.8, the open interest changed by 118 which increased total open position to 403
On 19 Mar CRUDEOILM was trading at 8988.00. The strike last trading price was 510.95, which was 7.65 higher than the previous day. The implied volatity was 94.19, the open interest changed by 37 which increased total open position to 285
On 18 Mar CRUDEOILM was trading at 8900.00. The strike last trading price was 582.95, which was 18.9 higher than the previous day. The implied volatity was 97.92, the open interest changed by 235 which increased total open position to 248
On 17 Mar CRUDEOILM was trading at 8906.00. The strike last trading price was 569.5, which was -44.95 lower than the previous day. The implied volatity was 93.04, the open interest changed by 12 which increased total open position to 13
On 16 Mar CRUDEOILM was trading at 8722.00. The strike last trading price was 925.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 13 Mar CRUDEOILM was trading at 9078.00. The strike last trading price was 925.1, which was 0 lower than the previous day. The implied volatity was 127.53, the open interest changed by 1 which increased total open position to 1
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
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
