CRUDEOILM
Crude Oil Mini
Historical option data for CRUDEOILM
15 Apr 2026 11:58 PM IST
| CRUDEOILM 16-Apr-2026 8650 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.5
Vega: 2
Theta: -65.16
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 Apr | 8637.00 | 154 | 6.55 | 80.14 | 7,05,947 | 2,523 | 7,016 | |||||||||
| 14 Apr | 8591.00 | 244.15 | 1.65 | 101.06 | 1,07,375 | 4,246 | 4,493 | |||||||||
| 13 Apr | 9266.00 | 719.6 | -8 | 95.9 | 152 | -35 | 247 | |||||||||
| 10 Apr | 9122.00 | 703.5 | -46.3 | 92.19 | 425 | 2 | 282 | |||||||||
| 9 Apr | 8965.00 | 654.7 | 8.15 | 97.32 | 3,503 | -284 | 280 | |||||||||
| 8 Apr | 8868.00 | 610.5 | -33.85 | 94.2 | 72,490 | 497 | 564 | |||||||||
| 7 Apr | 10655.00 | 2229 | 159.6001 | - | 3 | -1 | 67 | |||||||||
| 6 Apr | 10626.00 | 1848.55 | -94.85 | 53.11 | 7 | 0 | 68 | |||||||||
| 2 Apr | 10416.00 | 1782.65 | -99.7999 | 53.99 | 12 | 2 | 68 | |||||||||
| 1 Apr | 9280.00 | 1076.7 | -60.9 | 98.51 | 86 | 4 | 66 | |||||||||
| 31 Mar | 9620.00 | 1347.1 | - | - | 6 | 5 | 67 | |||||||||
| 30 Mar | 9811.00 | 1538.3 | -29.75 | 104.37 | 181 | -45 | 62 | |||||||||
| 27 Mar | 9400.00 | 1290 | -5.3 | 102.2 | 314 | -77 | 107 | |||||||||
| 26 Mar | 9020.00 | 1023.3 | -13.35 | 97.27 | 1,207 | -370 | 184 | |||||||||
| 25 Mar | 8529.00 | 732 | -10.65 | 93.75 | 6,050 | -213 | 554 | |||||||||
| 24 Mar | 8700.00 | 853.35 | -43.2 | 95.08 | 40,174 | 340 | 767 | |||||||||
| 23 Mar | 8330.00 | 690 | -32.15 | 96.55 | 20,839 | 366 | 427 | |||||||||
|
|
||||||||||||||||
| 20 Mar | 9253.00 | 1201.6 | -6.8 | 89.13 | 637 | 0 | 61 | |||||||||
| 19 Mar | 8988.00 | 1111.65 | 1.9 | 94.75 | 413 | -57 | 61 | |||||||||
| 18 Mar | 8900.00 | 1140.6 | -22.65 | 101.04 | 5,304 | 118 | 118 | |||||||||
| 17 Mar | 8906.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 8722.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 9078.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 8775.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 8120.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 7393.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 8801.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 8311.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 7353.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 6925.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Mar | 6974.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 6524.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Crude Oil Mini - strike price 8650 expiring on 16APR2026
Delta for 8650 CE is 0.5
Historical price for 8650 CE is as follows
On 15 Apr CRUDEOILM was trading at 8637.00. The strike last trading price was 154, which was 6.55 higher than the previous day. The implied volatity was 80.14, the open interest changed by 2523 which increased total open position to 7016
On 14 Apr CRUDEOILM was trading at 8591.00. The strike last trading price was 244.15, which was 1.65 higher than the previous day. The implied volatity was 101.06, the open interest changed by 4246 which increased total open position to 4493
On 13 Apr CRUDEOILM was trading at 9266.00. The strike last trading price was 719.6, which was -8 lower than the previous day. The implied volatity was 95.9, the open interest changed by -35 which decreased total open position to 247
On 10 Apr CRUDEOILM was trading at 9122.00. The strike last trading price was 703.5, which was -46.3 lower than the previous day. The implied volatity was 92.19, the open interest changed by 2 which increased total open position to 282
On 9 Apr CRUDEOILM was trading at 8965.00. The strike last trading price was 654.7, which was 8.15 higher than the previous day. The implied volatity was 97.32, the open interest changed by -284 which decreased total open position to 280
On 8 Apr CRUDEOILM was trading at 8868.00. The strike last trading price was 610.5, which was -33.85 lower than the previous day. The implied volatity was 94.2, the open interest changed by 497 which increased total open position to 564
On 7 Apr CRUDEOILM was trading at 10655.00. The strike last trading price was 2229, which was 159.6001 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 67
On 6 Apr CRUDEOILM was trading at 10626.00. The strike last trading price was 1848.55, which was -94.85 lower than the previous day. The implied volatity was 53.11, the open interest changed by 0 which decreased total open position to 68
On 2 Apr CRUDEOILM was trading at 10416.00. The strike last trading price was 1782.65, which was -99.7999 lower than the previous day. The implied volatity was 53.99, the open interest changed by 2 which increased total open position to 68
On 1 Apr CRUDEOILM was trading at 9280.00. The strike last trading price was 1076.7, which was -60.9 lower than the previous day. The implied volatity was 98.51, the open interest changed by 4 which increased total open position to 66
On 31 Mar CRUDEOILM was trading at 9620.00. The strike last trading price was 1347.1, which was - lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 67
On 30 Mar CRUDEOILM was trading at 9811.00. The strike last trading price was 1538.3, which was -29.75 lower than the previous day. The implied volatity was 104.37, the open interest changed by -45 which decreased total open position to 62
On 27 Mar CRUDEOILM was trading at 9400.00. The strike last trading price was 1290, which was -5.3 lower than the previous day. The implied volatity was 102.2, the open interest changed by -77 which decreased total open position to 107
On 26 Mar CRUDEOILM was trading at 9020.00. The strike last trading price was 1023.3, which was -13.35 lower than the previous day. The implied volatity was 97.27, the open interest changed by -370 which decreased total open position to 184
On 25 Mar CRUDEOILM was trading at 8529.00. The strike last trading price was 732, which was -10.65 lower than the previous day. The implied volatity was 93.75, the open interest changed by -213 which decreased total open position to 554
On 24 Mar CRUDEOILM was trading at 8700.00. The strike last trading price was 853.35, which was -43.2 lower than the previous day. The implied volatity was 95.08, the open interest changed by 340 which increased total open position to 767
On 23 Mar CRUDEOILM was trading at 8330.00. The strike last trading price was 690, which was -32.15 lower than the previous day. The implied volatity was 96.55, the open interest changed by 366 which increased total open position to 427
On 20 Mar CRUDEOILM was trading at 9253.00. The strike last trading price was 1201.6, which was -6.8 lower than the previous day. The implied volatity was 89.13, the open interest changed by 0 which decreased total open position to 61
On 19 Mar CRUDEOILM was trading at 8988.00. The strike last trading price was 1111.65, which was 1.9 higher than the previous day. The implied volatity was 94.75, the open interest changed by -57 which decreased total open position to 61
On 18 Mar CRUDEOILM was trading at 8900.00. The strike last trading price was 1140.6, which was -22.65 lower than the previous day. The implied volatity was 101.04, the open interest changed by 118 which increased total open position to 118
On 17 Mar CRUDEOILM was trading at 8906.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar CRUDEOILM was trading at 8722.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar CRUDEOILM was trading at 9078.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar CRUDEOILM was trading at 8775.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar CRUDEOILM was trading at 8120.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar CRUDEOILM was trading at 7393.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar CRUDEOILM was trading at 8801.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar CRUDEOILM was trading at 8311.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar CRUDEOILM was trading at 7353.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar CRUDEOILM was trading at 6925.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Mar CRUDEOILM was trading at 6974.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar CRUDEOILM was trading at 6524.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| CRUDEOILM 16-Apr-2026 8650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 2
Theta: -58.67
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 Apr | 8637.00 | 151.05 | -38.25 | 72.17 | 5,11,870 | 3,008 | 5,326 |
| 14 Apr | 8591.00 | 302.75 | -9.5 | 100.92 | 1,77,939 | 1,185 | 2,318 |
| 13 Apr | 9266.00 | 116.55 | -9.25 | 100.98 | 10,437 | -33 | 1,134 |
| 10 Apr | 9122.00 | 249.55 | 5.45 | 96.47 | 16,046 | 14 | 1,167 |
| 9 Apr | 8965.00 | 350 | -21.4 | 99.48 | 16,128 | -1,256 | 1,153 |
| 8 Apr | 8868.00 | 411.7 | -26.1 | 97.92 | 98,411 | 1,931 | 2,409 |
| 7 Apr | 10655.00 | 190.15 | -4.45 | - | 1,540 | -239 | 478 |
| 6 Apr | 10626.00 | 191.25 | -14.75 | - | 3,205 | 201 | 717 |
| 2 Apr | 10416.00 | 254.05 | -10.65 | 115.6 | 2,966 | 162 | 516 |
| 1 Apr | 9280.00 | 473.05 | -19.45 | 102.35 | 3,233 | 55 | 352 |
| 31 Mar | 9620.00 | 382.6 | - | - | 119 | 47 | 346 |
| 30 Mar | 9811.00 | 397.15 | -9.45 | 107.27 | 1,270 | 71 | 299 |
| 27 Mar | 9400.00 | 562.35 | 2.45 | 105.02 | 1,207 | -31 | 228 |
| 26 Mar | 9020.00 | 682.8 | -9.4 | 100.82 | 2,332 | 95 | 259 |
| 25 Mar | 8529.00 | 857.55 | -45.5 | 94.29 | 2,712 | -684 | 164 |
| 24 Mar | 8700.00 | 833.95 | 20.35 | 98.61 | 22,332 | 645 | 848 |
| 23 Mar | 8330.00 | 1025 | -2.95 | 98.3 | 15,809 | -313 | 202 |
| 20 Mar | 9253.00 | 606.65 | -13.75 | 90 | 4,481 | 176 | 515 |
| 19 Mar | 8988.00 | 760.15 | -0.4 | 94.8 | 853 | 18 | 339 |
| 18 Mar | 8900.00 | 848.05 | 17.75 | 98.93 | 7,449 | 311 | 321 |
| 17 Mar | 8906.00 | 506.85 | 0 | - | 1 | 0 | 10 |
| 16 Mar | 8722.00 | 506.85 | 0 | 51.55 | 1 | 0 | 10 |
| 13 Mar | 9078.00 | 1385.45 | 0 | 144.89 | 10 | 10 | 10 |
| 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 8650 expiring on 16APR2026
Delta for 8650 PE is -0.51
Historical price for 8650 PE is as follows
On 15 Apr CRUDEOILM was trading at 8637.00. The strike last trading price was 151.05, which was -38.25 lower than the previous day. The implied volatity was 72.17, the open interest changed by 3008 which increased total open position to 5326
On 14 Apr CRUDEOILM was trading at 8591.00. The strike last trading price was 302.75, which was -9.5 lower than the previous day. The implied volatity was 100.92, the open interest changed by 1185 which increased total open position to 2318
On 13 Apr CRUDEOILM was trading at 9266.00. The strike last trading price was 116.55, which was -9.25 lower than the previous day. The implied volatity was 100.98, the open interest changed by -33 which decreased total open position to 1134
On 10 Apr CRUDEOILM was trading at 9122.00. The strike last trading price was 249.55, which was 5.45 higher than the previous day. The implied volatity was 96.47, the open interest changed by 14 which increased total open position to 1167
On 9 Apr CRUDEOILM was trading at 8965.00. The strike last trading price was 350, which was -21.4 lower than the previous day. The implied volatity was 99.48, the open interest changed by -1256 which decreased total open position to 1153
On 8 Apr CRUDEOILM was trading at 8868.00. The strike last trading price was 411.7, which was -26.1 lower than the previous day. The implied volatity was 97.92, the open interest changed by 1931 which increased total open position to 2409
On 7 Apr CRUDEOILM was trading at 10655.00. The strike last trading price was 190.15, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by -239 which decreased total open position to 478
On 6 Apr CRUDEOILM was trading at 10626.00. The strike last trading price was 191.25, which was -14.75 lower than the previous day. The implied volatity was -, the open interest changed by 201 which increased total open position to 717
On 2 Apr CRUDEOILM was trading at 10416.00. The strike last trading price was 254.05, which was -10.65 lower than the previous day. The implied volatity was 115.6, the open interest changed by 162 which increased total open position to 516
On 1 Apr CRUDEOILM was trading at 9280.00. The strike last trading price was 473.05, which was -19.45 lower than the previous day. The implied volatity was 102.35, the open interest changed by 55 which increased total open position to 352
On 31 Mar CRUDEOILM was trading at 9620.00. The strike last trading price was 382.6, which was - lower than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 346
On 30 Mar CRUDEOILM was trading at 9811.00. The strike last trading price was 397.15, which was -9.45 lower than the previous day. The implied volatity was 107.27, the open interest changed by 71 which increased total open position to 299
On 27 Mar CRUDEOILM was trading at 9400.00. The strike last trading price was 562.35, which was 2.45 higher than the previous day. The implied volatity was 105.02, the open interest changed by -31 which decreased total open position to 228
On 26 Mar CRUDEOILM was trading at 9020.00. The strike last trading price was 682.8, which was -9.4 lower than the previous day. The implied volatity was 100.82, the open interest changed by 95 which increased total open position to 259
On 25 Mar CRUDEOILM was trading at 8529.00. The strike last trading price was 857.55, which was -45.5 lower than the previous day. The implied volatity was 94.29, the open interest changed by -684 which decreased total open position to 164
On 24 Mar CRUDEOILM was trading at 8700.00. The strike last trading price was 833.95, which was 20.35 higher than the previous day. The implied volatity was 98.61, the open interest changed by 645 which increased total open position to 848
On 23 Mar CRUDEOILM was trading at 8330.00. The strike last trading price was 1025, which was -2.95 lower than the previous day. The implied volatity was 98.3, the open interest changed by -313 which decreased total open position to 202
On 20 Mar CRUDEOILM was trading at 9253.00. The strike last trading price was 606.65, which was -13.75 lower than the previous day. The implied volatity was 90, the open interest changed by 176 which increased total open position to 515
On 19 Mar CRUDEOILM was trading at 8988.00. The strike last trading price was 760.15, which was -0.4 lower than the previous day. The implied volatity was 94.8, the open interest changed by 18 which increased total open position to 339
On 18 Mar CRUDEOILM was trading at 8900.00. The strike last trading price was 848.05, which was 17.75 higher than the previous day. The implied volatity was 98.93, the open interest changed by 311 which increased total open position to 321
On 17 Mar CRUDEOILM was trading at 8906.00. The strike last trading price was 506.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 16 Mar CRUDEOILM was trading at 8722.00. The strike last trading price was 506.85, which was 0 lower than the previous day. The implied volatity was 51.55, the open interest changed by 0 which decreased total open position to 10
On 13 Mar CRUDEOILM was trading at 9078.00. The strike last trading price was 1385.45, which was 0 lower than the previous day. The implied volatity was 144.89, the open interest changed by 10 which increased total open position to 10
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
