CRUDEOILM
Crude Oil Mini
Historical option data for CRUDEOILM
13 Apr 2026 11:58 PM IST
| CRUDEOILM 16-Apr-2026 (2d) 8700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.76
Vega: 2.71
Theta: -42.5
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Apr | 9266.00 | 696.75 | 2.45 | 101.45 | 1,143 | -43 | 681 | |||||||||
| 10 Apr | 9122.00 | 694.95 | -28.75 | 97.62 | 3,324 | -254 | 724 | |||||||||
| 9 Apr | 8965.00 | 635 | 8.3 | 99.13 | 7,912 | -44 | 978 | |||||||||
| 8 Apr | 8868.00 | 605.85 | -14.95 | 98.44 | 1,00,039 | 2,524 | 1,022 | |||||||||
| 7 Apr | 10655.00 | 2170 | -60.45 | - | 10 | -1 | 927 | |||||||||
| 6 Apr | 10626.00 | 1939.6 | 1.45 | 65.06 | 30 | -10 | 928 | |||||||||
| 2 Apr | 10416.00 | 1972.05 | 30.05 | 96.59 | 337 | -138 | 938 | |||||||||
| 1 Apr | 9280.00 | 1050 | -21.1 | 98.93 | 524 | -99 | 1,076 | |||||||||
| 31 Mar | 9620.00 | 1311 | - | - | 11 | -2 | 1,173 | |||||||||
| 30 Mar | 9811.00 | 1527.6 | 5.95 | 107.62 | 762 | -272 | 1,175 | |||||||||
| 27 Mar | 9400.00 | 1260.8 | -5.5499 | 102.2 | 1,417 | -36 | 1,447 | |||||||||
| 26 Mar | 9020.00 | 1027.75 | 3.7 | 100.9 | 6,982 | -54 | 1,483 | |||||||||
| 25 Mar | 8529.00 | 702.9 | -20.15 | 92.81 | 10,833 | 360 | 1,537 | |||||||||
| 24 Mar | 8700.00 | 844 | -22.45 | 96.63 | 45,934 | -116 | 1,177 | |||||||||
| 23 Mar | 8330.00 | 672.65 | -28.9 | 96.79 | 32,786 | 391 | 1,293 | |||||||||
| 20 Mar | 9253.00 | 1163.8 | -25.7 | 88.07 | 4,548 | 265 | 902 | |||||||||
| 19 Mar | 8988.00 | 1076.8 | 10.8 | 93.75 | 845 | -59 | 637 | |||||||||
| 18 Mar | 8900.00 | 1083.85 | -59.35 | 97.71 | 11,762 | 634 | 696 | |||||||||
| 17 Mar | 8906.00 | 1079.05 | 5.4 | 98.6 | 192 | 6 | 62 | |||||||||
| 16 Mar | 8722.00 | 1100 | -13.25 | 110.04 | 79 | 27 | 42 | |||||||||
|
|
||||||||||||||||
| 13 Mar | 9078.00 | 1210 | -248.55 | 98.52 | 14 | 10 | 15 | |||||||||
| 12 Mar | 8775.00 | 1515 | 83.75 | 140.91 | 9 | 5 | 5 | |||||||||
| 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 8700 expiring on 16APR2026
Delta for 8700 CE is 0.76
Historical price for 8700 CE is as follows
On 13 Apr CRUDEOILM was trading at 9266.00. The strike last trading price was 696.75, which was 2.45 higher than the previous day. The implied volatity was 101.45, the open interest changed by -43 which decreased total open position to 681
On 10 Apr CRUDEOILM was trading at 9122.00. The strike last trading price was 694.95, which was -28.75 lower than the previous day. The implied volatity was 97.62, the open interest changed by -254 which decreased total open position to 724
On 9 Apr CRUDEOILM was trading at 8965.00. The strike last trading price was 635, which was 8.3 higher than the previous day. The implied volatity was 99.13, the open interest changed by -44 which decreased total open position to 978
On 8 Apr CRUDEOILM was trading at 8868.00. The strike last trading price was 605.85, which was -14.95 lower than the previous day. The implied volatity was 98.44, the open interest changed by 2524 which increased total open position to 1022
On 7 Apr CRUDEOILM was trading at 10655.00. The strike last trading price was 2170, which was -60.45 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 927
On 6 Apr CRUDEOILM was trading at 10626.00. The strike last trading price was 1939.6, which was 1.45 higher than the previous day. The implied volatity was 65.06, the open interest changed by -10 which decreased total open position to 928
On 2 Apr CRUDEOILM was trading at 10416.00. The strike last trading price was 1972.05, which was 30.05 higher than the previous day. The implied volatity was 96.59, the open interest changed by -138 which decreased total open position to 938
On 1 Apr CRUDEOILM was trading at 9280.00. The strike last trading price was 1050, which was -21.1 lower than the previous day. The implied volatity was 98.93, the open interest changed by -99 which decreased total open position to 1076
On 31 Mar CRUDEOILM was trading at 9620.00. The strike last trading price was 1311, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1173
On 30 Mar CRUDEOILM was trading at 9811.00. The strike last trading price was 1527.6, which was 5.95 higher than the previous day. The implied volatity was 107.62, the open interest changed by -272 which decreased total open position to 1175
On 27 Mar CRUDEOILM was trading at 9400.00. The strike last trading price was 1260.8, which was -5.5499 lower than the previous day. The implied volatity was 102.2, the open interest changed by -36 which decreased total open position to 1447
On 26 Mar CRUDEOILM was trading at 9020.00. The strike last trading price was 1027.75, which was 3.7 higher than the previous day. The implied volatity was 100.9, the open interest changed by -54 which decreased total open position to 1483
On 25 Mar CRUDEOILM was trading at 8529.00. The strike last trading price was 702.9, which was -20.15 lower than the previous day. The implied volatity was 92.81, the open interest changed by 360 which increased total open position to 1537
On 24 Mar CRUDEOILM was trading at 8700.00. The strike last trading price was 844, which was -22.45 lower than the previous day. The implied volatity was 96.63, the open interest changed by -116 which decreased total open position to 1177
On 23 Mar CRUDEOILM was trading at 8330.00. The strike last trading price was 672.65, which was -28.9 lower than the previous day. The implied volatity was 96.79, the open interest changed by 391 which increased total open position to 1293
On 20 Mar CRUDEOILM was trading at 9253.00. The strike last trading price was 1163.8, which was -25.7 lower than the previous day. The implied volatity was 88.07, the open interest changed by 265 which increased total open position to 902
On 19 Mar CRUDEOILM was trading at 8988.00. The strike last trading price was 1076.8, which was 10.8 higher than the previous day. The implied volatity was 93.75, the open interest changed by -59 which decreased total open position to 637
On 18 Mar CRUDEOILM was trading at 8900.00. The strike last trading price was 1083.85, which was -59.35 lower than the previous day. The implied volatity was 97.71, the open interest changed by 634 which increased total open position to 696
On 17 Mar CRUDEOILM was trading at 8906.00. The strike last trading price was 1079.05, which was 5.4 higher than the previous day. The implied volatity was 98.6, the open interest changed by 6 which increased total open position to 62
On 16 Mar CRUDEOILM was trading at 8722.00. The strike last trading price was 1100, which was -13.25 lower than the previous day. The implied volatity was 110.04, the open interest changed by 27 which increased total open position to 42
On 13 Mar CRUDEOILM was trading at 9078.00. The strike last trading price was 1210, which was -248.55 lower than the previous day. The implied volatity was 98.52, the open interest changed by 10 which increased total open position to 15
On 12 Mar CRUDEOILM was trading at 8775.00. The strike last trading price was 1515, which was 83.75 higher than the previous day. The implied volatity was 140.91, the open interest changed by 5 which increased total open position to 5
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 (2d) 8700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.24
Vega: 2.69
Theta: -41.69
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Apr | 9266.00 | 127.15 | -9.95 | 100.11 | 29,631 | -1,458 | 1,941 |
| 10 Apr | 9122.00 | 267.65 | 3.2 | 96.4 | 34,446 | -3,129 | 2,285 |
| 9 Apr | 8965.00 | 374.85 | -27.85 | 100.13 | 43,056 | 1,630 | 5,414 |
| 8 Apr | 8868.00 | 436.25 | -25.95 | 98.13 | 1,53,446 | 1,716 | 3,784 |
| 7 Apr | 10655.00 | 201.8 | -2.2 | - | 5,139 | 214 | 1,230 |
| 6 Apr | 10626.00 | 200.8 | -8.4 | - | 3,303 | 102 | 1,016 |
| 2 Apr | 10416.00 | 270.65 | -10.2 | 115.21 | 5,444 | -105 | 914 |
| 1 Apr | 9280.00 | 501 | -13.15 | 103.4 | 6,817 | 251 | 1,019 |
| 31 Mar | 9620.00 | 405 | - | - | 403 | 82 | 850 |
| 30 Mar | 9811.00 | 416.15 | -9.75 | 107.56 | 2,988 | -16 | 768 |
| 27 Mar | 9400.00 | 571.55 | -8.85 | 103.54 | 4,725 | 45 | 784 |
| 26 Mar | 9020.00 | 700.05 | -16 | 99.98 | 8,198 | 9 | 739 |
| 25 Mar | 8529.00 | 902.45 | -29.1 | 96.21 | 3,167 | -288 | 730 |
| 24 Mar | 8700.00 | 856.95 | 21.8 | 98.12 | 29,343 | -151 | 1,018 |
| 23 Mar | 8330.00 | 1061.25 | 5.9 | 98.96 | 31,515 | 354 | 1,169 |
| 20 Mar | 9253.00 | 633.85 | 3.7 | 90.53 | 6,200 | -124 | 815 |
| 19 Mar | 8988.00 | 784.65 | -1.5 | 94.77 | 4,341 | -143 | 939 |
| 18 Mar | 8900.00 | 882 | 17.4 | 99.76 | 14,861 | 617 | 1,082 |
| 17 Mar | 8906.00 | 935.95 | -14.5 | 101.4 | 2,372 | 454 | 465 |
| 16 Mar | 8722.00 | 1200 | 10.4 | 117.84 | 66 | 33 | 58 |
| 13 Mar | 9078.00 | 1268 | -18.8 | 131.1 | 55 | 23 | 25 |
| 12 Mar | 8775.00 | 706.7 | -623.7 | 66.21 | 3 | 2 | 2 |
| 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 8700 expiring on 16APR2026
Delta for 8700 PE is -0.24
Historical price for 8700 PE is as follows
On 13 Apr CRUDEOILM was trading at 9266.00. The strike last trading price was 127.15, which was -9.95 lower than the previous day. The implied volatity was 100.11, the open interest changed by -1458 which decreased total open position to 1941
On 10 Apr CRUDEOILM was trading at 9122.00. The strike last trading price was 267.65, which was 3.2 higher than the previous day. The implied volatity was 96.4, the open interest changed by -3129 which decreased total open position to 2285
On 9 Apr CRUDEOILM was trading at 8965.00. The strike last trading price was 374.85, which was -27.85 lower than the previous day. The implied volatity was 100.13, the open interest changed by 1630 which increased total open position to 5414
On 8 Apr CRUDEOILM was trading at 8868.00. The strike last trading price was 436.25, which was -25.95 lower than the previous day. The implied volatity was 98.13, the open interest changed by 1716 which increased total open position to 3784
On 7 Apr CRUDEOILM was trading at 10655.00. The strike last trading price was 201.8, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by 214 which increased total open position to 1230
On 6 Apr CRUDEOILM was trading at 10626.00. The strike last trading price was 200.8, which was -8.4 lower than the previous day. The implied volatity was -, the open interest changed by 102 which increased total open position to 1016
On 2 Apr CRUDEOILM was trading at 10416.00. The strike last trading price was 270.65, which was -10.2 lower than the previous day. The implied volatity was 115.21, the open interest changed by -105 which decreased total open position to 914
On 1 Apr CRUDEOILM was trading at 9280.00. The strike last trading price was 501, which was -13.15 lower than the previous day. The implied volatity was 103.4, the open interest changed by 251 which increased total open position to 1019
On 31 Mar CRUDEOILM was trading at 9620.00. The strike last trading price was 405, which was - lower than the previous day. The implied volatity was -, the open interest changed by 82 which increased total open position to 850
On 30 Mar CRUDEOILM was trading at 9811.00. The strike last trading price was 416.15, which was -9.75 lower than the previous day. The implied volatity was 107.56, the open interest changed by -16 which decreased total open position to 768
On 27 Mar CRUDEOILM was trading at 9400.00. The strike last trading price was 571.55, which was -8.85 lower than the previous day. The implied volatity was 103.54, the open interest changed by 45 which increased total open position to 784
On 26 Mar CRUDEOILM was trading at 9020.00. The strike last trading price was 700.05, which was -16 lower than the previous day. The implied volatity was 99.98, the open interest changed by 9 which increased total open position to 739
On 25 Mar CRUDEOILM was trading at 8529.00. The strike last trading price was 902.45, which was -29.1 lower than the previous day. The implied volatity was 96.21, the open interest changed by -288 which decreased total open position to 730
On 24 Mar CRUDEOILM was trading at 8700.00. The strike last trading price was 856.95, which was 21.8 higher than the previous day. The implied volatity was 98.12, the open interest changed by -151 which decreased total open position to 1018
On 23 Mar CRUDEOILM was trading at 8330.00. The strike last trading price was 1061.25, which was 5.9 higher than the previous day. The implied volatity was 98.96, the open interest changed by 354 which increased total open position to 1169
On 20 Mar CRUDEOILM was trading at 9253.00. The strike last trading price was 633.85, which was 3.7 higher than the previous day. The implied volatity was 90.53, the open interest changed by -124 which decreased total open position to 815
On 19 Mar CRUDEOILM was trading at 8988.00. The strike last trading price was 784.65, which was -1.5 lower than the previous day. The implied volatity was 94.77, the open interest changed by -143 which decreased total open position to 939
On 18 Mar CRUDEOILM was trading at 8900.00. The strike last trading price was 882, which was 17.4 higher than the previous day. The implied volatity was 99.76, the open interest changed by 617 which increased total open position to 1082
On 17 Mar CRUDEOILM was trading at 8906.00. The strike last trading price was 935.95, which was -14.5 lower than the previous day. The implied volatity was 101.4, the open interest changed by 454 which increased total open position to 465
On 16 Mar CRUDEOILM was trading at 8722.00. The strike last trading price was 1200, which was 10.4 higher than the previous day. The implied volatity was 117.84, the open interest changed by 33 which increased total open position to 58
On 13 Mar CRUDEOILM was trading at 9078.00. The strike last trading price was 1268, which was -18.8 lower than the previous day. The implied volatity was 131.1, the open interest changed by 23 which increased total open position to 25
On 12 Mar CRUDEOILM was trading at 8775.00. The strike last trading price was 706.7, which was -623.7 lower than the previous day. The implied volatity was 66.21, the open interest changed by 2 which increased total open position to 2
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
