CRUDEOILM
Crude Oil Mini
Historical option data for CRUDEOILM
21 Apr 2026 11:58 PM IST
| CRUDEOILM 14-May-2026 (22d) 8200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 8.25
Theta: -15.87
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 Apr | 8405.00 | 851.85 | -29.05 | 89.33 | 84,982 | -2,413 | 1,699 | |||||||||
| 20 Apr | 8350.00 | 664 | -3.4 | 80.2 | 1,48,972 | 1,406 | 4,112 | |||||||||
| 17 Apr | 7720.00 | 400 | -36.4 | 75.24 | 79,228 | 2,665 | 2,706 | |||||||||
| 16 Apr | 8854.00 | 887 | -14.3 | 73.9 | 149 | 27 | 41 | |||||||||
| 15 Apr | 8637.00 | 832.4 | 54.85 | 79.12 | 105 | 14 | 14 | |||||||||
| 14 Apr | 8591.00 | 1200 | -0.35 | - | 3 | 0 | 6 | |||||||||
| 13 Apr | 9266.00 | 1200 | -0.35 | 90.93 | 3 | 0 | 6 | |||||||||
| 10 Apr | 9122.00 | 1200 | 50 | 103.6 | 2 | 6 | 6 | |||||||||
| 9 Apr | 8965.00 | 1100 | 0 | 100.29 | 1 | 4 | 4 | |||||||||
| 8 Apr | 8868.00 | 1450 | -24 | 136.87 | 5 | 4 | 4 | |||||||||
| 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 8200 expiring on 14MAY2026
Delta for 8200 CE is 0.59
Historical price for 8200 CE is as follows
On 21 Apr CRUDEOILM was trading at 8405.00. The strike last trading price was 851.85, which was -29.05 lower than the previous day. The implied volatity was 89.33, the open interest changed by -2413 which decreased total open position to 1699
On 20 Apr CRUDEOILM was trading at 8350.00. The strike last trading price was 664, which was -3.4 lower than the previous day. The implied volatity was 80.2, the open interest changed by 1406 which increased total open position to 4112
On 17 Apr CRUDEOILM was trading at 7720.00. The strike last trading price was 400, which was -36.4 lower than the previous day. The implied volatity was 75.24, the open interest changed by 2665 which increased total open position to 2706
On 16 Apr CRUDEOILM was trading at 8854.00. The strike last trading price was 887, which was -14.3 lower than the previous day. The implied volatity was 73.9, the open interest changed by 27 which increased total open position to 41
On 15 Apr CRUDEOILM was trading at 8637.00. The strike last trading price was 832.4, which was 54.85 higher than the previous day. The implied volatity was 79.12, the open interest changed by 14 which increased total open position to 14
On 14 Apr CRUDEOILM was trading at 8591.00. The strike last trading price was 1200, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 13 Apr CRUDEOILM was trading at 9266.00. The strike last trading price was 1200, which was -0.35 lower than the previous day. The implied volatity was 90.93, the open interest changed by 0 which decreased total open position to 6
On 10 Apr CRUDEOILM was trading at 9122.00. The strike last trading price was 1200, which was 50 higher than the previous day. The implied volatity was 103.6, the open interest changed by 6 which increased total open position to 6
On 9 Apr CRUDEOILM was trading at 8965.00. The strike last trading price was 1100, which was 0 lower than the previous day. The implied volatity was 100.29, the open interest changed by 4 which increased total open position to 4
On 8 Apr CRUDEOILM was trading at 8868.00. The strike last trading price was 1450, which was -24 lower than the previous day. The implied volatity was 136.87, the open interest changed by 4 which increased total open position to 4
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 (22d) 8200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 8.25
Theta: -15.94
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 Apr | 8405.00 | 650 | 16.05 | 89.72 | 54,397 | -33 | 2,620 |
| 20 Apr | 8350.00 | 675.35 | -9.2 | 79.17 | 74,883 | 1,282 | 2,655 |
| 17 Apr | 7720.00 | 993 | 22.6 | 77.47 | 73,522 | 1,156 | 1,373 |
| 16 Apr | 8854.00 | 517.05 | -21.05 | 73.91 | 1,225 | 196 | 217 |
| 15 Apr | 8637.00 | 670 | 23.75 | 81.02 | 45 | 21 | 21 |
| 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 8200 expiring on 14MAY2026
Delta for 8200 PE is -0.41
Historical price for 8200 PE is as follows
On 21 Apr CRUDEOILM was trading at 8405.00. The strike last trading price was 650, which was 16.05 higher than the previous day. The implied volatity was 89.72, the open interest changed by -33 which decreased total open position to 2620
On 20 Apr CRUDEOILM was trading at 8350.00. The strike last trading price was 675.35, which was -9.2 lower than the previous day. The implied volatity was 79.17, the open interest changed by 1282 which increased total open position to 2655
On 17 Apr CRUDEOILM was trading at 7720.00. The strike last trading price was 993, which was 22.6 higher than the previous day. The implied volatity was 77.47, the open interest changed by 1156 which increased total open position to 1373
On 16 Apr CRUDEOILM was trading at 8854.00. The strike last trading price was 517.05, which was -21.05 lower than the previous day. The implied volatity was 73.91, the open interest changed by 196 which increased total open position to 217
On 15 Apr CRUDEOILM was trading at 8637.00. The strike last trading price was 670, which was 23.75 higher than the previous day. The implied volatity was 81.02, the open interest changed by 21 which increased total open position to 21
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
