CRUDEOILM
Crude Oil Mini
Historical option data for CRUDEOILM
26 Mar 2026 11:34 PM IST
| CRUDEOILM 16-APR-2026 8750 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.6
Vega: 8.42
Theta: -19.68
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 Mar | 9020.00 | 988.8 | -11.85 | 99.28 | 5,959 | -151 | 316 | |||||||||
| 25 Mar | 8529.00 | 690.05 | -18.35 | 93.76 | 3,821 | -422 | 467 | |||||||||
| 24 Mar | 8700.00 | 820.65 | -29.5 | 96.51 | 19,954 | 411 | 889 | |||||||||
| 23 Mar | 8330.00 | 662.4 | -15.25 | 97.8 | 22,576 | 300 | 478 | |||||||||
| 20 Mar | 9253.00 | 1152 | -14.55 | 89.73 | 5,896 | 79 | 178 | |||||||||
|
|
||||||||||||||||
| 19 Mar | 8988.00 | 1059.6 | 6.25 | 94.53 | 456 | -65 | 99 | |||||||||
| 18 Mar | 8900.00 | 1087 | -53.9 | 100.45 | 12,532 | 154 | 164 | |||||||||
| 17 Mar | 8906.00 | 975.4 | -107.85 | 90.58 | 47 | 10 | 10 | |||||||||
| 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 8750 expiring on 16APR2026
Delta for 8750 CE is 0.6
Historical price for 8750 CE is as follows
On 26 Mar CRUDEOILM was trading at 9020.00. The strike last trading price was 988.8, which was -11.85 lower than the previous day. The implied volatity was 99.28, the open interest changed by -151 which decreased total open position to 316
On 25 Mar CRUDEOILM was trading at 8529.00. The strike last trading price was 690.05, which was -18.35 lower than the previous day. The implied volatity was 93.76, the open interest changed by -422 which decreased total open position to 467
On 24 Mar CRUDEOILM was trading at 8700.00. The strike last trading price was 820.65, which was -29.5 lower than the previous day. The implied volatity was 96.51, the open interest changed by 411 which increased total open position to 889
On 23 Mar CRUDEOILM was trading at 8330.00. The strike last trading price was 662.4, which was -15.25 lower than the previous day. The implied volatity was 97.8, the open interest changed by 300 which increased total open position to 478
On 20 Mar CRUDEOILM was trading at 9253.00. The strike last trading price was 1152, which was -14.55 lower than the previous day. The implied volatity was 89.73, the open interest changed by 79 which increased total open position to 178
On 19 Mar CRUDEOILM was trading at 8988.00. The strike last trading price was 1059.6, which was 6.25 higher than the previous day. The implied volatity was 94.53, the open interest changed by -65 which decreased total open position to 99
On 18 Mar CRUDEOILM was trading at 8900.00. The strike last trading price was 1087, which was -53.9 lower than the previous day. The implied volatity was 100.45, the open interest changed by 154 which increased total open position to 164
On 17 Mar CRUDEOILM was trading at 8906.00. The strike last trading price was 975.4, which was -107.85 lower than the previous day. The implied volatity was 90.58, the open interest changed by 10 which increased total open position to 10
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 16APR2026 8750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.4
Vega: 8.42
Theta: -20.22
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 Mar | 9020.00 | 741.95 | -5.95 | 102.03 | 11,179 | 328 | 546 |
| 25 Mar | 8529.00 | 952.55 | -6.7 | 98.7 | 1,148 | -149 | 218 |
| 24 Mar | 8700.00 | 885 | 25.9 | 98.16 | 8,363 | 59 | 367 |
| 23 Mar | 8330.00 | 1091.3 | -0.7 | 98.84 | 9,217 | -125 | 308 |
| 20 Mar | 9253.00 | 657.4 | 4.8 | 90.61 | 5,214 | -123 | 433 |
| 19 Mar | 8988.00 | 811.85 | 0.3 | 94.97 | 1,304 | -26 | 556 |
| 18 Mar | 8900.00 | 925.9 | 36.9 | 101.56 | 13,348 | 537 | 582 |
| 17 Mar | 8906.00 | 940 | -56.4 | 99.13 | 258 | 49 | 45 |
| 16 Mar | 8722.00 | 1273.4 | -14.2999 | 122.3 | 20 | 6 | 6 |
| 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 8750 expiring on 16APR2026
Delta for 8750 PE is -0.4
Historical price for 8750 PE is as follows
On 26 Mar CRUDEOILM was trading at 9020.00. The strike last trading price was 741.95, which was -5.95 lower than the previous day. The implied volatity was 102.03, the open interest changed by 328 which increased total open position to 546
On 25 Mar CRUDEOILM was trading at 8529.00. The strike last trading price was 952.55, which was -6.7 lower than the previous day. The implied volatity was 98.7, the open interest changed by -149 which decreased total open position to 218
On 24 Mar CRUDEOILM was trading at 8700.00. The strike last trading price was 885, which was 25.9 higher than the previous day. The implied volatity was 98.16, the open interest changed by 59 which increased total open position to 367
On 23 Mar CRUDEOILM was trading at 8330.00. The strike last trading price was 1091.3, which was -0.7 lower than the previous day. The implied volatity was 98.84, the open interest changed by -125 which decreased total open position to 308
On 20 Mar CRUDEOILM was trading at 9253.00. The strike last trading price was 657.4, which was 4.8 higher than the previous day. The implied volatity was 90.61, the open interest changed by -123 which decreased total open position to 433
On 19 Mar CRUDEOILM was trading at 8988.00. The strike last trading price was 811.85, which was 0.3 higher than the previous day. The implied volatity was 94.97, the open interest changed by -26 which decreased total open position to 556
On 18 Mar CRUDEOILM was trading at 8900.00. The strike last trading price was 925.9, which was 36.9 higher than the previous day. The implied volatity was 101.56, the open interest changed by 537 which increased total open position to 582
On 17 Mar CRUDEOILM was trading at 8906.00. The strike last trading price was 940, which was -56.4 lower than the previous day. The implied volatity was 99.13, the open interest changed by 49 which increased total open position to 45
On 16 Mar CRUDEOILM was trading at 8722.00. The strike last trading price was 1273.4, which was -14.2999 lower than the previous day. The implied volatity was 122.3, the open interest changed by 6 which increased total open position to 6
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
