CRUDEOILM
Crude Oil Mini
Historical option data for CRUDEOILM
23 Apr 2026 11:58 PM IST
| CRUDEOILM 14-May-2026 (20d) 8700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.62
Vega: 8.33
Theta: -17.41
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Apr | 9082.00 | 963.4 | -80.5 | 88.69 | 19,631 | -592 | 361 | |||||||||
| 22 Apr | 8710.00 | 745.5 | -17.2 | 86.56 | 42,150 | 377 | 953 | |||||||||
| 21 Apr | 8405.00 | 668.7 | -41.7 | 94.06 | 15,177 | -292 | 576 | |||||||||
| 20 Apr | 8350.00 | 482.05 | -12 | 82.26 | 10,065 | 141 | 868 | |||||||||
| 17 Apr | 7720.00 | 296 | -24.6 | 79.8 | 15,944 | 402 | 727 | |||||||||
| 16 Apr | 8854.00 | 689.1 | -9.35 | 78.68 | 2,646 | 317 | 325 | |||||||||
| 15 Apr | 8637.00 | 688 | 159.65 | 87.18 | 25 | 5 | 8 | |||||||||
| 14 Apr | 8591.00 | 511.05 | -297.55 | 68.72 | 4 | 3 | 3 | |||||||||
| 13 Apr | 9266.00 | 1231 | 73.75 | - | 4 | 0 | 1 | |||||||||
| 10 Apr | 9122.00 | 1231 | 73.75 | 128.07 | 4 | 0 | 1 | |||||||||
| 9 Apr | 8965.00 | 1230.4 | 0 | 133.42 | 1 | 1 | 1 | |||||||||
| 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 | |||||||||
| 24 Mar | 8700.00 | - | - | - | 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 | 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 8700 expiring on 14MAY2026
Delta for 8700 CE is 0.62
Historical price for 8700 CE is as follows
On 23 Apr CRUDEOILM was trading at 9082.00. The strike last trading price was 963.4, which was -80.5 lower than the previous day. The implied volatity was 88.69, the open interest changed by -592 which decreased total open position to 361
On 22 Apr CRUDEOILM was trading at 8710.00. The strike last trading price was 745.5, which was -17.2 lower than the previous day. The implied volatity was 86.56, the open interest changed by 377 which increased total open position to 953
On 21 Apr CRUDEOILM was trading at 8405.00. The strike last trading price was 668.7, which was -41.7 lower than the previous day. The implied volatity was 94.06, the open interest changed by -292 which decreased total open position to 576
On 20 Apr CRUDEOILM was trading at 8350.00. The strike last trading price was 482.05, which was -12 lower than the previous day. The implied volatity was 82.26, the open interest changed by 141 which increased total open position to 868
On 17 Apr CRUDEOILM was trading at 7720.00. The strike last trading price was 296, which was -24.6 lower than the previous day. The implied volatity was 79.8, the open interest changed by 402 which increased total open position to 727
On 16 Apr CRUDEOILM was trading at 8854.00. The strike last trading price was 689.1, which was -9.35 lower than the previous day. The implied volatity was 78.68, the open interest changed by 317 which increased total open position to 325
On 15 Apr CRUDEOILM was trading at 8637.00. The strike last trading price was 688, which was 159.65 higher than the previous day. The implied volatity was 87.18, the open interest changed by 5 which increased total open position to 8
On 14 Apr CRUDEOILM was trading at 8591.00. The strike last trading price was 511.05, which was -297.55 lower than the previous day. The implied volatity was 68.72, the open interest changed by 3 which increased total open position to 3
On 13 Apr CRUDEOILM was trading at 9266.00. The strike last trading price was 1231, which was 73.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr CRUDEOILM was trading at 9122.00. The strike last trading price was 1231, which was 73.75 higher than the previous day. The implied volatity was 128.07, the open interest changed by 0 which decreased total open position to 1
On 9 Apr CRUDEOILM was trading at 8965.00. The strike last trading price was 1230.4, which was 0 lower than the previous day. The implied volatity was 133.42, the open interest changed by 1 which increased total open position to 1
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 -, 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 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 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 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 (20d) 8700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 8.33
Theta: -17.47
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Apr | 9082.00 | 583.9 | 21.55 | 88.99 | 30,900 | 218 | 1,700 |
| 22 Apr | 8710.00 | 742.2 | 0.6 | 87.35 | 20,341 | 1,347 | 1,482 |
| 21 Apr | 8405.00 | 968.1 | 18.95 | 94.58 | 2,158 | -20 | 135 |
| 20 Apr | 8350.00 | 1000 | -7.95 | 82.01 | 417 | 34 | 155 |
| 17 Apr | 7720.00 | 1362.05 | 16.15 | 78.58 | 3,752 | -106 | 121 |
| 16 Apr | 8854.00 | 804 | -22.95 | 77.1 | 1,137 | 227 | 227 |
| 15 Apr | 8637.00 | 782.3 | 0 | 63.25 | 1 | 1 | 1 |
| 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 |
| 24 Mar | 8700.00 | - | - | - | 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 | 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 8700 expiring on 14MAY2026
Delta for 8700 PE is -0.38
Historical price for 8700 PE is as follows
On 23 Apr CRUDEOILM was trading at 9082.00. The strike last trading price was 583.9, which was 21.55 higher than the previous day. The implied volatity was 88.99, the open interest changed by 218 which increased total open position to 1700
On 22 Apr CRUDEOILM was trading at 8710.00. The strike last trading price was 742.2, which was 0.6 higher than the previous day. The implied volatity was 87.35, the open interest changed by 1347 which increased total open position to 1482
On 21 Apr CRUDEOILM was trading at 8405.00. The strike last trading price was 968.1, which was 18.95 higher than the previous day. The implied volatity was 94.58, the open interest changed by -20 which decreased total open position to 135
On 20 Apr CRUDEOILM was trading at 8350.00. The strike last trading price was 1000, which was -7.95 lower than the previous day. The implied volatity was 82.01, the open interest changed by 34 which increased total open position to 155
On 17 Apr CRUDEOILM was trading at 7720.00. The strike last trading price was 1362.05, which was 16.15 higher than the previous day. The implied volatity was 78.58, the open interest changed by -106 which decreased total open position to 121
On 16 Apr CRUDEOILM was trading at 8854.00. The strike last trading price was 804, which was -22.95 lower than the previous day. The implied volatity was 77.1, the open interest changed by 227 which increased total open position to 227
On 15 Apr CRUDEOILM was trading at 8637.00. The strike last trading price was 782.3, which was 0 lower than the previous day. The implied volatity was 63.25, the open interest changed by 1 which increased total open position to 1
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 -, 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 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 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 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
