Historical option data for CRUDEOILM
12 Jun 2026 11:58 PM IST
| CRUDEOILM 16-Jun-2026 (3d) 8150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 3.46
Theta: -18.1
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 8099.00 | 130.35 | -18.95 (-12.69%) | 44.28 | 4,04,083 | 11,960 | 5,336 | |||||||||
| 11 Jun | 8360.00 | 352 | 5.25 (1.51%) | 58.87 | 4,273 | -40 | 241 | |||||||||
| 10 Jun | 8675.00 | 613.5 | -34.8 (-5.37%) | 62.72 | 6,894 | -26 | 281 | |||||||||
| 9 Jun | 8431.00 | 432.8 | -5.35 (-1.22%) | 57.87 | 9,373 | 278 | 307 | |||||||||
| 8 Jun | 8725.00 | 930.9 | 22.6 (2.49%) | 118.92 | 2 | -1 | 29 | |||||||||
| 5 Jun | 8610.00 | 589.65 | -11.35 (-1.89%) | 52.26 | 97 | -7 | 30 | |||||||||
| 4 Jun | 8850.00 | 802.35 | -67.2 (-7.73%) | 55.66 | 6 | -3 | 37 | |||||||||
| 3 Jun | 9241.00 | 1124 | 99.4 (9.70%) | 48.88 | 11 | -3 | 40 | |||||||||
| 2 Jun | 8960.00 | 920.35 | 24.15 (2.69%) | 57.66 | 66 | -13 | 43 | |||||||||
| 1 Jun | 8755.00 | 767.55 | -7.2 (-0.93%) | 57.14 | 698 | -65 | 56 | |||||||||
| 29 May | 8313.00 | 488 | 10.75 (2.25%) | 54.71 | 6,044 | 118 | 121 | |||||||||
| 28 May | 8542.00 | 455.7 | -451.1 (-49.75%) | - | 2 | 0 | 3 | |||||||||
| 27 May | 8601.00 | 455.7 | -451.1 (-49.75%) | 13.38 | 2 | 3 | 3 | |||||||||
| 26 May | 9010.00 | 977.3 | -367.1 (-27.31%) | - | 3 | 2 | 2 | |||||||||
| 25 May | 8632.00 | 977.3 | -367.1 (-27.31%) | 86.18 | 3 | 2 | 2 | |||||||||
| 22 May | 9216.00 | 2115.95 | 0 (0.00%) | - | 1 | -10 | 1 | |||||||||
| 21 May | 9270.00 | 2115.95 | 0 (0.00%) | - | 1 | -10 | 1 | |||||||||
| 20 May | 9525.00 | 2115.95 | 0 (0.00%) | 137.71 | 1 | -10 | 1 | |||||||||
| 19 May | 10025.00 | 2095 | 28.95 (1.40%) | 84.52 | 116 | 11 | 0 | |||||||||
| 18 May | 10360.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 10117.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 9725.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 May | 9705.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 May | 9733.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 May | 9377.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 May | 9027.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 May | 8952.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 May | 9015.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 May | 9725.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 May | 10064.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 3 May | 9652.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 May | 9652.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 May | 9652.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 9858.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 10118.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 9491.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 9112.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 8840.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 9082.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 8710.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 8405.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 8350.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 7720.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 8854.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 8637.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 Apr | 8591.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 9266.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 9122.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 8965.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 8868.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 10655.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 10626.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 10416.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 9280.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 31 Mar | 9620.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 9811.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 9400.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Mar | 9020.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 8529.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 8700.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 8330.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 9253.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Crude Oil Mini - strike price 8150 expiring on 16JUN2026
Delta for 8150 CE is 0.46
Historical price for 8150 CE is as follows
On 12 Jun CRUDEOILM was trading at 8099.00. The strike last trading price was 130.35, which was -18.95 lower than the previous day. The implied volatity was 44.28, the open interest changed by 11960 which increased total open position to 5336
On 11 Jun CRUDEOILM was trading at 8360.00. The strike last trading price was 352, which was 5.25 higher than the previous day. The implied volatity was 58.87, the open interest changed by -40 which decreased total open position to 241
On 10 Jun CRUDEOILM was trading at 8675.00. The strike last trading price was 613.5, which was -34.8 lower than the previous day. The implied volatity was 62.72, the open interest changed by -26 which decreased total open position to 281
On 9 Jun CRUDEOILM was trading at 8431.00. The strike last trading price was 432.8, which was -5.35 lower than the previous day. The implied volatity was 57.87, the open interest changed by 278 which increased total open position to 307
On 8 Jun CRUDEOILM was trading at 8725.00. The strike last trading price was 930.9, which was 22.6 higher than the previous day. The implied volatity was 118.92, the open interest changed by -1 which decreased total open position to 29
On 5 Jun CRUDEOILM was trading at 8610.00. The strike last trading price was 589.65, which was -11.35 lower than the previous day. The implied volatity was 52.26, the open interest changed by -7 which decreased total open position to 30
On 4 Jun CRUDEOILM was trading at 8850.00. The strike last trading price was 802.35, which was -67.2 lower than the previous day. The implied volatity was 55.66, the open interest changed by -3 which decreased total open position to 37
On 3 Jun CRUDEOILM was trading at 9241.00. The strike last trading price was 1124, which was 99.4 higher than the previous day. The implied volatity was 48.88, the open interest changed by -3 which decreased total open position to 40
On 2 Jun CRUDEOILM was trading at 8960.00. The strike last trading price was 920.35, which was 24.15 higher than the previous day. The implied volatity was 57.66, the open interest changed by -13 which decreased total open position to 43
On 1 Jun CRUDEOILM was trading at 8755.00. The strike last trading price was 767.55, which was -7.2 lower than the previous day. The implied volatity was 57.14, the open interest changed by -65 which decreased total open position to 56
On 29 May CRUDEOILM was trading at 8313.00. The strike last trading price was 488, which was 10.75 higher than the previous day. The implied volatity was 54.71, the open interest changed by 118 which increased total open position to 121
On 28 May CRUDEOILM was trading at 8542.00. The strike last trading price was 455.7, which was -451.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 May CRUDEOILM was trading at 8601.00. The strike last trading price was 455.7, which was -451.1 lower than the previous day. The implied volatity was 13.38, the open interest changed by 3 which increased total open position to 3
On 26 May CRUDEOILM was trading at 9010.00. The strike last trading price was 977.3, which was -367.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 25 May CRUDEOILM was trading at 8632.00. The strike last trading price was 977.3, which was -367.1 lower than the previous day. The implied volatity was 86.18, the open interest changed by 2 which increased total open position to 2
On 22 May CRUDEOILM was trading at 9216.00. The strike last trading price was 2115.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 1
On 21 May CRUDEOILM was trading at 9270.00. The strike last trading price was 2115.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 1
On 20 May CRUDEOILM was trading at 9525.00. The strike last trading price was 2115.95, which was 0 lower than the previous day. The implied volatity was 137.71, the open interest changed by -10 which decreased total open position to 1
On 19 May CRUDEOILM was trading at 10025.00. The strike last trading price was 2095, which was 28.95 higher than the previous day. The implied volatity was 84.52, the open interest changed by 11 which increased total open position to 0
On 18 May CRUDEOILM was trading at 10360.00. 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 May CRUDEOILM was trading at 10117.00. 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 May CRUDEOILM was trading at 9725.00. 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 May CRUDEOILM was trading at 9705.00. 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 May CRUDEOILM was trading at 9733.00. 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 May CRUDEOILM was trading at 9377.00. 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 May CRUDEOILM was trading at 9027.00. 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 May CRUDEOILM was trading at 8952.00. 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 May CRUDEOILM was trading at 9015.00. 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 May CRUDEOILM was trading at 9725.00. 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 4 May CRUDEOILM was trading at 10064.00. 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 3 May CRUDEOILM was trading at 9652.00. 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 May CRUDEOILM was trading at 9652.00. 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 May CRUDEOILM was trading at 9652.00. 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 30 Apr CRUDEOILM was trading at 9858.00. 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 29 Apr CRUDEOILM was trading at 10118.00. 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 28 Apr CRUDEOILM was trading at 9491.00. 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 Apr CRUDEOILM was trading at 9112.00. 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 Apr CRUDEOILM was trading at 8840.00. 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 Apr CRUDEOILM was trading at 9082.00. 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 22 Apr CRUDEOILM was trading at 8710.00. 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 21 Apr CRUDEOILM was trading at 8405.00. 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 Apr CRUDEOILM was trading at 8350.00. 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 Apr CRUDEOILM was trading at 7720.00. 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 Apr CRUDEOILM was trading at 8854.00. 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 15 Apr CRUDEOILM was trading at 8637.00. 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 14 Apr CRUDEOILM was trading at 8591.00. 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 Apr CRUDEOILM was trading at 9266.00. 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 Apr CRUDEOILM was trading at 9122.00. 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 Apr CRUDEOILM was trading at 8965.00. 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 8 Apr CRUDEOILM was trading at 8868.00. 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 7 Apr CRUDEOILM was trading at 10655.00. 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 Apr CRUDEOILM was trading at 10626.00. 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 Apr CRUDEOILM was trading at 10416.00. 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 1 Apr CRUDEOILM was trading at 9280.00. 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 31 Mar CRUDEOILM was trading at 9620.00. 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 30 Mar CRUDEOILM was trading at 9811.00. 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 27 Mar CRUDEOILM was trading at 9400.00. 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 26 Mar CRUDEOILM was trading at 9020.00. 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 25 Mar CRUDEOILM was trading at 8529.00. 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 24 Mar CRUDEOILM was trading at 8700.00. 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 23 Mar CRUDEOILM was trading at 8330.00. 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 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
| CRUDEOILM 16-Jun-2026 (3d) 8150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 3.46
Theta: -19.66
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 8099.00 | 194.35 | -34.15 (-14.95%) | 48.04 | 3,35,435 | 767 | 2,690 |
| 11 Jun | 8360.00 | 146.1 | -18.85 (-11.43%) | 59.98 | 53,078 | -290 | 1,923 |
| 10 Jun | 8675.00 | 84.35 | 5.75 (7.32%) | 61.44 | 61,253 | 641 | 2,213 |
| 9 Jun | 8431.00 | 154.05 | -12.9 (-7.73%) | 58.4 | 47,527 | -329 | 1,573 |
| 8 Jun | 8725.00 | 86.3 | -10.95 (-11.26%) | 56.74 | 63,640 | 1,146 | 1,902 |
| 5 Jun | 8610.00 | 139.55 | -3.2 (-2.24%) | 54.26 | 11,051 | 115 | 756 |
| 4 Jun | 8850.00 | 109.05 | -4.9 (-4.30%) | 57.15 | 11,217 | -52 | 641 |
| 3 Jun | 9241.00 | 63.95 | -1.95 (-2.96%) | 58.86 | 9,045 | -24 | 693 |
| 2 Jun | 8960.00 | 106.95 | -3.2 (-2.91%) | 56.94 | 9,552 | -147 | 717 |
| 1 Jun | 8755.00 | 165.65 | -9.65 (-5.50%) | 57.69 | 13,155 | 500 | 864 |
| 29 May | 8313.00 | 334.85 | -19.65 (-5.54%) | 56.07 | 14,625 | 217 | 421 |
| 28 May | 8542.00 | 277.9 | -6.5 (-2.29%) | 58.49 | 4,805 | 14 | 204 |
| 27 May | 8601.00 | 276.1 | -6.95 (-2.46%) | 59.48 | 4,182 | -1 | 190 |
| 26 May | 9010.00 | 231 | -0.4 (-0.17%) | 67.83 | 2,426 | -14 | 194 |
| 25 May | 8632.00 | 388.8 | -11.15 (-2.79%) | 72.65 | 2,468 | 378 | 80 |
| 22 May | 9216.00 | 150 | 0 (0.00%) | - | 1 | 1 | 1 |
| 21 May | 9270.00 | 150 | 0 (0.00%) | - | 1 | 1 | 1 |
| 20 May | 9525.00 | 150 | 0 (0.00%) | 62.96 | 1 | 1 | 0 |
| 19 May | 10025.00 | 471 | 0 (0.00%) | - | 1 | 1 | 1 |
| 18 May | 10360.00 | 471 | 0 (0.00%) | - | 1 | 1 | 1 |
| 15 May | 10117.00 | 471 | 0 (0.00%) | - | 1 | 1 | 1 |
| 14 May | 9725.00 | 471 | 0 (0.00%) | - | 1 | 1 | 1 |
| 13 May | 9705.00 | 471 | 0 (0.00%) | - | 1 | 1 | 1 |
| 12 May | 9733.00 | 471 | 0 (0.00%) | 91.04 | 1 | 1 | 1 |
| 11 May | 9377.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 May | 9027.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 May | 8952.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 May | 9015.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 May | 9725.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 May | 10064.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 3 May | 9652.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 May | 9652.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 May | 9652.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Apr | 9858.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 29 Apr | 10118.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 28 Apr | 9491.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Apr | 9112.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Apr | 8840.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Apr | 9082.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 22 Apr | 8710.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 21 Apr | 8405.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Apr | 8350.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Apr | 7720.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Apr | 8854.00 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 8637.00 | - | - | - | 0 | 0 | 0 |
| 14 Apr | 8591.00 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 9266.00 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 9122.00 | - | - | - | 0 | 0 | 0 |
| 9 Apr | 8965.00 | - | - | - | 0 | 0 | 0 |
| 8 Apr | 8868.00 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 10655.00 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 10626.00 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 10416.00 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 9280.00 | - | - | - | 0 | 0 | 0 |
| 31 Mar | 9620.00 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 9811.00 | - | - | - | 0 | 0 | 0 |
| 27 Mar | 9400.00 | - | - | - | 0 | 0 | 0 |
| 26 Mar | 9020.00 | - | - | - | 0 | 0 | 0 |
| 25 Mar | 8529.00 | - | - | - | 0 | 0 | 0 |
| 24 Mar | 8700.00 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 8330.00 | - | - | - | 0 | 0 | 0 |
| 20 Mar | 9253.00 | - | - | - | 0 | 0 | 0 |
For Crude Oil Mini - strike price 8150 expiring on 16JUN2026
Delta for 8150 PE is -0.54
Historical price for 8150 PE is as follows
On 12 Jun CRUDEOILM was trading at 8099.00. The strike last trading price was 194.35, which was -34.15 lower than the previous day. The implied volatity was 48.04, the open interest changed by 767 which increased total open position to 2690
On 11 Jun CRUDEOILM was trading at 8360.00. The strike last trading price was 146.1, which was -18.85 lower than the previous day. The implied volatity was 59.98, the open interest changed by -290 which decreased total open position to 1923
On 10 Jun CRUDEOILM was trading at 8675.00. The strike last trading price was 84.35, which was 5.75 higher than the previous day. The implied volatity was 61.44, the open interest changed by 641 which increased total open position to 2213
On 9 Jun CRUDEOILM was trading at 8431.00. The strike last trading price was 154.05, which was -12.9 lower than the previous day. The implied volatity was 58.4, the open interest changed by -329 which decreased total open position to 1573
On 8 Jun CRUDEOILM was trading at 8725.00. The strike last trading price was 86.3, which was -10.95 lower than the previous day. The implied volatity was 56.74, the open interest changed by 1146 which increased total open position to 1902
On 5 Jun CRUDEOILM was trading at 8610.00. The strike last trading price was 139.55, which was -3.2 lower than the previous day. The implied volatity was 54.26, the open interest changed by 115 which increased total open position to 756
On 4 Jun CRUDEOILM was trading at 8850.00. The strike last trading price was 109.05, which was -4.9 lower than the previous day. The implied volatity was 57.15, the open interest changed by -52 which decreased total open position to 641
On 3 Jun CRUDEOILM was trading at 9241.00. The strike last trading price was 63.95, which was -1.95 lower than the previous day. The implied volatity was 58.86, the open interest changed by -24 which decreased total open position to 693
On 2 Jun CRUDEOILM was trading at 8960.00. The strike last trading price was 106.95, which was -3.2 lower than the previous day. The implied volatity was 56.94, the open interest changed by -147 which decreased total open position to 717
On 1 Jun CRUDEOILM was trading at 8755.00. The strike last trading price was 165.65, which was -9.65 lower than the previous day. The implied volatity was 57.69, the open interest changed by 500 which increased total open position to 864
On 29 May CRUDEOILM was trading at 8313.00. The strike last trading price was 334.85, which was -19.65 lower than the previous day. The implied volatity was 56.07, the open interest changed by 217 which increased total open position to 421
On 28 May CRUDEOILM was trading at 8542.00. The strike last trading price was 277.9, which was -6.5 lower than the previous day. The implied volatity was 58.49, the open interest changed by 14 which increased total open position to 204
On 27 May CRUDEOILM was trading at 8601.00. The strike last trading price was 276.1, which was -6.95 lower than the previous day. The implied volatity was 59.48, the open interest changed by -1 which decreased total open position to 190
On 26 May CRUDEOILM was trading at 9010.00. The strike last trading price was 231, which was -0.4 lower than the previous day. The implied volatity was 67.83, the open interest changed by -14 which decreased total open position to 194
On 25 May CRUDEOILM was trading at 8632.00. The strike last trading price was 388.8, which was -11.15 lower than the previous day. The implied volatity was 72.65, the open interest changed by 378 which increased total open position to 80
On 22 May CRUDEOILM was trading at 9216.00. The strike last trading price was 150, 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 21 May CRUDEOILM was trading at 9270.00. The strike last trading price was 150, 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 20 May CRUDEOILM was trading at 9525.00. The strike last trading price was 150, which was 0 lower than the previous day. The implied volatity was 62.96, the open interest changed by 1 which increased total open position to 0
On 19 May CRUDEOILM was trading at 10025.00. The strike last trading price was 471, 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 18 May CRUDEOILM was trading at 10360.00. The strike last trading price was 471, 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 15 May CRUDEOILM was trading at 10117.00. The strike last trading price was 471, 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 14 May CRUDEOILM was trading at 9725.00. The strike last trading price was 471, 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 May CRUDEOILM was trading at 9705.00. The strike last trading price was 471, 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 12 May CRUDEOILM was trading at 9733.00. The strike last trading price was 471, which was 0 lower than the previous day. The implied volatity was 91.04, the open interest changed by 1 which increased total open position to 1
On 11 May CRUDEOILM was trading at 9377.00. 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 May CRUDEOILM was trading at 9027.00. 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 May CRUDEOILM was trading at 8952.00. 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 May CRUDEOILM was trading at 9015.00. 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 May CRUDEOILM was trading at 9725.00. 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 4 May CRUDEOILM was trading at 10064.00. 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 3 May CRUDEOILM was trading at 9652.00. 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 May CRUDEOILM was trading at 9652.00. 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 May CRUDEOILM was trading at 9652.00. 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 30 Apr CRUDEOILM was trading at 9858.00. 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 29 Apr CRUDEOILM was trading at 10118.00. 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 28 Apr CRUDEOILM was trading at 9491.00. 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 Apr CRUDEOILM was trading at 9112.00. 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 Apr CRUDEOILM was trading at 8840.00. 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 Apr CRUDEOILM was trading at 9082.00. 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 22 Apr CRUDEOILM was trading at 8710.00. 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 21 Apr CRUDEOILM was trading at 8405.00. 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 Apr CRUDEOILM was trading at 8350.00. 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 Apr CRUDEOILM was trading at 7720.00. 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 Apr CRUDEOILM was trading at 8854.00. 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 15 Apr CRUDEOILM was trading at 8637.00. 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 14 Apr CRUDEOILM was trading at 8591.00. 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 Apr CRUDEOILM was trading at 9266.00. 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 Apr CRUDEOILM was trading at 9122.00. 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 Apr CRUDEOILM was trading at 8965.00. 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 8 Apr CRUDEOILM was trading at 8868.00. 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 7 Apr CRUDEOILM was trading at 10655.00. 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 Apr CRUDEOILM was trading at 10626.00. 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 Apr CRUDEOILM was trading at 10416.00. 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 1 Apr CRUDEOILM was trading at 9280.00. 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 31 Mar CRUDEOILM was trading at 9620.00. 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 30 Mar CRUDEOILM was trading at 9811.00. 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 27 Mar CRUDEOILM was trading at 9400.00. 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 26 Mar CRUDEOILM was trading at 9020.00. 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 25 Mar CRUDEOILM was trading at 8529.00. 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 24 Mar CRUDEOILM was trading at 8700.00. 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 23 Mar CRUDEOILM was trading at 8330.00. 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 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
