Historical option data for CRUDEOILM
10 Jun 2026 11:58 PM IST
| CRUDEOILM 16-Jun-2026 (5d) 8650 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 4.51
Theta: -22.18
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Jun | 8675.00 | 289.4 | -23.3 (-7.45%) | 61.3 | 2,38,978 | -816 | 2,241 | |||||||||
| 9 Jun | 8431.00 | 192.45 | -1.15 (-0.59%) | 60.25 | 80,795 | 1,706 | 3,057 | |||||||||
| 8 Jun | 8725.00 | 321.8 | -11.75 (-3.52%) | 54.34 | 45,499 | -686 | 1,351 | |||||||||
| 5 Jun | 8610.00 | 319.2 | -6.35 (-1.95%) | 56.13 | 53,861 | 1,772 | 2,037 | |||||||||
| 4 Jun | 8850.00 | 480 | 1.45 (0.30%) | 58.16 | 5,173 | -244 | 265 | |||||||||
| 3 Jun | 9241.00 | 749.6 | -3.2 (-0.43%) | 56.55 | 2,198 | -257 | 509 | |||||||||
| 2 Jun | 8960.00 | 575.15 | 10.45 (1.85%) | 57.89 | 71,310 | -63 | 766 | |||||||||
| 1 Jun | 8755.00 | 485.85 | 2.5 (0.52%) | 60.86 | 1,18,140 | 1,926 | 829 | |||||||||
| 29 May | 8313.00 | 289.65 | -1.4 (-0.48%) | 57.92 | 12,515 | -578 | 1,744 | |||||||||
| 28 May | 8542.00 | 422 | -4.2 (-0.99%) | 60.25 | 37,882 | 363 | 2,322 | |||||||||
| 27 May | 8601.00 | 480 | -2.1 (-0.44%) | 62.28 | 68,556 | 1,677 | 1,959 | |||||||||
| 26 May | 9010.00 | 784 | 2.8 (0.36%) | 69.12 | 5,980 | -1,436 | 282 | |||||||||
| 25 May | 8632.00 | 617.3 | -11.55 (-1.84%) | 73.71 | 32,817 | 1,761 | 1,686 | |||||||||
| 22 May | 9216.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 21 May | 9270.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 May | 9525.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 May | 10025.00 | 0 | 0 (0.00%) | - | 0 | 0 | 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 8650 expiring on 16JUN2026
Delta for 8650 CE is 0.53
Historical price for 8650 CE is as follows
On 10 Jun CRUDEOILM was trading at 8675.00. The strike last trading price was 289.4, which was -23.3 lower than the previous day. The implied volatity was 61.3, the open interest changed by -816 which decreased total open position to 2241
On 9 Jun CRUDEOILM was trading at 8431.00. The strike last trading price was 192.45, which was -1.15 lower than the previous day. The implied volatity was 60.25, the open interest changed by 1706 which increased total open position to 3057
On 8 Jun CRUDEOILM was trading at 8725.00. The strike last trading price was 321.8, which was -11.75 lower than the previous day. The implied volatity was 54.34, the open interest changed by -686 which decreased total open position to 1351
On 5 Jun CRUDEOILM was trading at 8610.00. The strike last trading price was 319.2, which was -6.35 lower than the previous day. The implied volatity was 56.13, the open interest changed by 1772 which increased total open position to 2037
On 4 Jun CRUDEOILM was trading at 8850.00. The strike last trading price was 480, which was 1.45 higher than the previous day. The implied volatity was 58.16, the open interest changed by -244 which decreased total open position to 265
On 3 Jun CRUDEOILM was trading at 9241.00. The strike last trading price was 749.6, which was -3.2 lower than the previous day. The implied volatity was 56.55, the open interest changed by -257 which decreased total open position to 509
On 2 Jun CRUDEOILM was trading at 8960.00. The strike last trading price was 575.15, which was 10.45 higher than the previous day. The implied volatity was 57.89, the open interest changed by -63 which decreased total open position to 766
On 1 Jun CRUDEOILM was trading at 8755.00. The strike last trading price was 485.85, which was 2.5 higher than the previous day. The implied volatity was 60.86, the open interest changed by 1926 which increased total open position to 829
On 29 May CRUDEOILM was trading at 8313.00. The strike last trading price was 289.65, which was -1.4 lower than the previous day. The implied volatity was 57.92, the open interest changed by -578 which decreased total open position to 1744
On 28 May CRUDEOILM was trading at 8542.00. The strike last trading price was 422, which was -4.2 lower than the previous day. The implied volatity was 60.25, the open interest changed by 363 which increased total open position to 2322
On 27 May CRUDEOILM was trading at 8601.00. The strike last trading price was 480, which was -2.1 lower than the previous day. The implied volatity was 62.28, the open interest changed by 1677 which increased total open position to 1959
On 26 May CRUDEOILM was trading at 9010.00. The strike last trading price was 784, which was 2.8 higher than the previous day. The implied volatity was 69.12, the open interest changed by -1436 which decreased total open position to 282
On 25 May CRUDEOILM was trading at 8632.00. The strike last trading price was 617.3, which was -11.55 lower than the previous day. The implied volatity was 73.71, the open interest changed by 1761 which increased total open position to 1686
On 22 May CRUDEOILM was trading at 9216.00. 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 May CRUDEOILM was trading at 9270.00. 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 May CRUDEOILM was trading at 9525.00. 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 19 May CRUDEOILM was trading at 10025.00. 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 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 (5d) 8650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 4.51
Theta: -20.63
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Jun | 8675.00 | 245.05 | 2.6 (1.07%) | 57.01 | 1,34,958 | 2,540 | 3,249 |
| 9 Jun | 8431.00 | 406.85 | -11.35 (-2.71%) | 59.25 | 42,285 | -2,248 | 709 |
| 8 Jun | 8725.00 | 259.25 | -17.1 (-6.19%) | 56.75 | 95,758 | 1,359 | 2,957 |
| 5 Jun | 8610.00 | 355 | -4.15 (-1.16%) | 55.43 | 81,809 | -1,411 | 1,598 |
| 4 Jun | 8850.00 | 277.25 | -9.65 (-3.36%) | 57.72 | 25,035 | -1,128 | 3,009 |
| 3 Jun | 9241.00 | 169 | -1.95 (-1.14%) | 58.39 | 23,467 | -902 | 4,137 |
| 2 Jun | 8960.00 | 264.65 | -6.2 (-2.29%) | 57.81 | 1,11,349 | 2,594 | 5,043 |
| 1 Jun | 8755.00 | 369 | -22 (-5.63%) | 59.18 | 97,484 | 2,373 | 2,449 |
| 29 May | 8313.00 | 643.2 | -23.25 (-3.49%) | 60.22 | 4,851 | -1,030 | 513 |
| 28 May | 8542.00 | 531.5 | -5.45 (-1.01%) | 60.44 | 28,377 | -378 | 1,543 |
| 27 May | 8601.00 | 519.45 | -8.35 (-1.58%) | 61.1 | 63,398 | 652 | 1,923 |
| 26 May | 9010.00 | 401.45 | -15.45 (-3.71%) | 66.38 | 6,594 | -2,883 | 1,271 |
| 25 May | 8632.00 | 621.3 | -24.2 (-3.75%) | 72.06 | 52,461 | 3,569 | 1,844 |
| 22 May | 9216.00 | 505.15 | -25 (-4.72%) | 80.72 | 2,242 | 94 | 94 |
| 21 May | 9270.00 | 285 | 10.3 (3.75%) | - | 8 | 1 | 27 |
| 20 May | 9525.00 | 285 | 10.3 (3.75%) | - | 8 | 1 | 0 |
| 19 May | 10025.00 | 285 | 10.3 (3.75%) | - | 8 | 1 | 27 |
| 18 May | 10360.00 | 285 | 10.3 (3.75%) | 72.74 | 8 | 1 | 27 |
| 15 May | 10117.00 | 358.15 | -16.35 (-4.37%) | 70.79 | 277 | 26 | 26 |
| 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 8650 expiring on 16JUN2026
Delta for 8650 PE is -0.47
Historical price for 8650 PE is as follows
On 10 Jun CRUDEOILM was trading at 8675.00. The strike last trading price was 245.05, which was 2.6 higher than the previous day. The implied volatity was 57.01, the open interest changed by 2540 which increased total open position to 3249
On 9 Jun CRUDEOILM was trading at 8431.00. The strike last trading price was 406.85, which was -11.35 lower than the previous day. The implied volatity was 59.25, the open interest changed by -2248 which decreased total open position to 709
On 8 Jun CRUDEOILM was trading at 8725.00. The strike last trading price was 259.25, which was -17.1 lower than the previous day. The implied volatity was 56.75, the open interest changed by 1359 which increased total open position to 2957
On 5 Jun CRUDEOILM was trading at 8610.00. The strike last trading price was 355, which was -4.15 lower than the previous day. The implied volatity was 55.43, the open interest changed by -1411 which decreased total open position to 1598
On 4 Jun CRUDEOILM was trading at 8850.00. The strike last trading price was 277.25, which was -9.65 lower than the previous day. The implied volatity was 57.72, the open interest changed by -1128 which decreased total open position to 3009
On 3 Jun CRUDEOILM was trading at 9241.00. The strike last trading price was 169, which was -1.95 lower than the previous day. The implied volatity was 58.39, the open interest changed by -902 which decreased total open position to 4137
On 2 Jun CRUDEOILM was trading at 8960.00. The strike last trading price was 264.65, which was -6.2 lower than the previous day. The implied volatity was 57.81, the open interest changed by 2594 which increased total open position to 5043
On 1 Jun CRUDEOILM was trading at 8755.00. The strike last trading price was 369, which was -22 lower than the previous day. The implied volatity was 59.18, the open interest changed by 2373 which increased total open position to 2449
On 29 May CRUDEOILM was trading at 8313.00. The strike last trading price was 643.2, which was -23.25 lower than the previous day. The implied volatity was 60.22, the open interest changed by -1030 which decreased total open position to 513
On 28 May CRUDEOILM was trading at 8542.00. The strike last trading price was 531.5, which was -5.45 lower than the previous day. The implied volatity was 60.44, the open interest changed by -378 which decreased total open position to 1543
On 27 May CRUDEOILM was trading at 8601.00. The strike last trading price was 519.45, which was -8.35 lower than the previous day. The implied volatity was 61.1, the open interest changed by 652 which increased total open position to 1923
On 26 May CRUDEOILM was trading at 9010.00. The strike last trading price was 401.45, which was -15.45 lower than the previous day. The implied volatity was 66.38, the open interest changed by -2883 which decreased total open position to 1271
On 25 May CRUDEOILM was trading at 8632.00. The strike last trading price was 621.3, which was -24.2 lower than the previous day. The implied volatity was 72.06, the open interest changed by 3569 which increased total open position to 1844
On 22 May CRUDEOILM was trading at 9216.00. The strike last trading price was 505.15, which was -25 lower than the previous day. The implied volatity was 80.72, the open interest changed by 94 which increased total open position to 94
On 21 May CRUDEOILM was trading at 9270.00. The strike last trading price was 285, which was 10.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 27
On 20 May CRUDEOILM was trading at 9525.00. The strike last trading price was 285, which was 10.3 higher than the previous day. The implied volatity was -, 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 285, which was 10.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 27
On 18 May CRUDEOILM was trading at 10360.00. The strike last trading price was 285, which was 10.3 higher than the previous day. The implied volatity was 72.74, the open interest changed by 1 which increased total open position to 27
On 15 May CRUDEOILM was trading at 10117.00. The strike last trading price was 358.15, which was -16.35 lower than the previous day. The implied volatity was 70.79, the open interest changed by 26 which increased total open position to 26
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
