CRUDEOILM
Crude Oil Mini
Historical option data for CRUDEOILM
18 Mar 2026 01:50 PM IST
| CRUDEOILM 16-APR-2026 8600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 9.73
Theta: -15.83
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Mar | 8688.00 | 992 | -130.8 | 96.46 | 3,263 | 601 | 617 | |||||||||
| 17 Mar | 8906.00 | 1117.7 | -5.1001 | 97.66 | 28 | 3 | 16 | |||||||||
| 16 Mar | 8722.00 | 1237.1 | 8.65 | 119.41 | 12 | 7 | 7 | |||||||||
| 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 8600 expiring on 16APR2026
Delta for 8600 CE is 0.57
Historical price for 8600 CE is as follows
On 18 Mar CRUDEOILM was trading at 8688.00. The strike last trading price was 992, which was -130.8 lower than the previous day. The implied volatity was 96.46, the open interest changed by 601 which increased total open position to 617
On 17 Mar CRUDEOILM was trading at 8906.00. The strike last trading price was 1117.7, which was -5.1001 lower than the previous day. The implied volatity was 97.66, the open interest changed by 3 which increased total open position to 16
On 16 Mar CRUDEOILM was trading at 8722.00. The strike last trading price was 1237.1, which was 8.65 higher than the previous day. The implied volatity was 119.41, the open interest changed by 7 which increased total open position to 7
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 16APR2026 8600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 9.73
Theta: -16
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Mar | 8688.00 | 910.15 | 28.35 | 97.5 | 5,005 | 597 | 718 |
| 17 Mar | 8906.00 | 832.15 | -49.65 | 96.19 | 407 | 98 | 121 |
| 16 Mar | 8722.00 | 1096.55 | -91.8999 | 113.11 | 11 | 7 | 11 |
| 13 Mar | 9078.00 | 1374.8 | -6.95 | 146.52 | 2 | 0 | 4 |
| 12 Mar | 8775.00 | 1435.75 | 0 | 140.12 | 3 | 3 | 4 |
| 11 Mar | 8120.00 | 1435.75 | 0 | - | 1 | 1 | 1 |
| 10 Mar | 7393.00 | 1435.75 | 0 | 60.76 | 1 | 1 | 1 |
| 9 Mar | 8801.00 | 1450.25 | 0 | 129.35 | 1 | 1 | 1 |
| 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 8600 expiring on 16APR2026
Delta for 8600 PE is -0.43
Historical price for 8600 PE is as follows
On 18 Mar CRUDEOILM was trading at 8688.00. The strike last trading price was 910.15, which was 28.35 higher than the previous day. The implied volatity was 97.5, the open interest changed by 597 which increased total open position to 718
On 17 Mar CRUDEOILM was trading at 8906.00. The strike last trading price was 832.15, which was -49.65 lower than the previous day. The implied volatity was 96.19, the open interest changed by 98 which increased total open position to 121
On 16 Mar CRUDEOILM was trading at 8722.00. The strike last trading price was 1096.55, which was -91.8999 lower than the previous day. The implied volatity was 113.11, the open interest changed by 7 which increased total open position to 11
On 13 Mar CRUDEOILM was trading at 9078.00. The strike last trading price was 1374.8, which was -6.95 lower than the previous day. The implied volatity was 146.52, the open interest changed by 0 which decreased total open position to 4
On 12 Mar CRUDEOILM was trading at 8775.00. The strike last trading price was 1435.75, which was 0 lower than the previous day. The implied volatity was 140.12, the open interest changed by 3 which increased total open position to 4
On 11 Mar CRUDEOILM was trading at 8120.00. The strike last trading price was 1435.75, 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 10 Mar CRUDEOILM was trading at 7393.00. The strike last trading price was 1435.75, which was 0 lower than the previous day. The implied volatity was 60.76, the open interest changed by 1 which increased total open position to 1
On 9 Mar CRUDEOILM was trading at 8801.00. The strike last trading price was 1450.25, which was 0 lower than the previous day. The implied volatity was 129.35, the open interest changed by 1 which increased total open position to 1
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
