Historical option data for CRUDEOILM
08 Jun 2026 11:35 AM IST
| CRUDEOILM 16-Jun-2026 (8d) 8800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.63
Vega: 5.3
Theta: -19.66
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Jun | 9043.00 | 496 | 232.35 (88.13%) | 64.95 | 15,600 | -3,398 | 3,375 | |||||||||
| 5 Jun | 8610.00 | 259.75 | -3.9 (-1.48%) | 56.91 | 2,28,785 | 4,351 | 6,773 | |||||||||
| 4 Jun | 8850.00 | 404.6 | 3.05 (0.76%) | 58.85 | 56,775 | 1,151 | 2,422 | |||||||||
| 3 Jun | 9241.00 | 650 | -5.1 (-0.78%) | 57.04 | 13,404 | -1,573 | 1,271 | |||||||||
| 2 Jun | 8960.00 | 497.85 | 7.2 (1.47%) | 59.07 | 1,84,840 | -303 | 2,844 | |||||||||
| 1 Jun | 8755.00 | 416.9 | -3.7 (-0.88%) | 61.42 | 94,334 | -979 | 3,147 | |||||||||
| 29 May | 8313.00 | 250 | 2.65 (1.07%) | 59.36 | 29,329 | -2,070 | 5,299 | |||||||||
| 28 May | 8542.00 | 363 | -7.3 (-1.97%) | 60.61 | 1,03,960 | 2,013 | 7,372 | |||||||||
| 27 May | 8601.00 | 418.8 | -2.7 (-0.64%) | 62.73 | 51,333 | 3,731 | 5,359 | |||||||||
| 26 May | 9010.00 | 690.1 | -7.95 (-1.14%) | 67.66 | 37,165 | -1,741 | 1,628 | |||||||||
| 25 May | 8632.00 | 552.85 | -10.35 (-1.84%) | 73.9 | 47,169 | 3,359 | 2,285 | |||||||||
| 22 May | 9216.00 | 698.1 | -389.2 (-35.80%) | - | 2 | 17 | 17 | |||||||||
| 21 May | 9270.00 | 698.1 | -389.2 (-35.80%) | 43.72 | 2 | 17 | 17 | |||||||||
| 20 May | 9525.00 | 1300 | 66.65 (5.40%) | - | 3 | 2 | 0 | |||||||||
| 19 May | 10025.00 | 1300 | 66.65 (5.40%) | - | 3 | 2 | 16 | |||||||||
| 18 May | 10360.00 | 1300 | 66.65 (5.40%) | - | 3 | 2 | 16 | |||||||||
| 15 May | 10117.00 | 1300 | 66.65 (5.40%) | 71.27 | 3 | 2 | 16 | |||||||||
| 14 May | 9725.00 | 1050 | 73.6 (7.54%) | 67.13 | 6 | 1 | 14 | |||||||||
| 13 May | 9705.00 | 1483.15 | 0 (0.00%) | 107.01 | 2 | 13 | 13 | |||||||||
| 12 May | 9733.00 | 750 | 0 (0.00%) | - | 1 | 1 | 11 | |||||||||
| 11 May | 9377.00 | 750 | 0 (0.00%) | - | 1 | 1 | 11 | |||||||||
| 8 May | 9027.00 | 750 | 0 (0.00%) | 68.76 | 1 | 1 | 11 | |||||||||
| 7 May | 8952.00 | 750 | 0 (0.00%) | 69.51 | 10 | 9 | 10 | |||||||||
| 6 May | 9015.00 | 800 | 0 (0.00%) | 72 | 1 | 1 | 1 | |||||||||
| 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 8800 expiring on 16JUN2026
Delta for 8800 CE is 0.63
Historical price for 8800 CE is as follows
On 8 Jun CRUDEOILM was trading at 9043.00. The strike last trading price was 496, which was 232.35 higher than the previous day. The implied volatity was 64.95, the open interest changed by -3398 which decreased total open position to 3375
On 5 Jun CRUDEOILM was trading at 8610.00. The strike last trading price was 259.75, which was -3.9 lower than the previous day. The implied volatity was 56.91, the open interest changed by 4351 which increased total open position to 6773
On 4 Jun CRUDEOILM was trading at 8850.00. The strike last trading price was 404.6, which was 3.05 higher than the previous day. The implied volatity was 58.85, the open interest changed by 1151 which increased total open position to 2422
On 3 Jun CRUDEOILM was trading at 9241.00. The strike last trading price was 650, which was -5.1 lower than the previous day. The implied volatity was 57.04, the open interest changed by -1573 which decreased total open position to 1271
On 2 Jun CRUDEOILM was trading at 8960.00. The strike last trading price was 497.85, which was 7.2 higher than the previous day. The implied volatity was 59.07, the open interest changed by -303 which decreased total open position to 2844
On 1 Jun CRUDEOILM was trading at 8755.00. The strike last trading price was 416.9, which was -3.7 lower than the previous day. The implied volatity was 61.42, the open interest changed by -979 which decreased total open position to 3147
On 29 May CRUDEOILM was trading at 8313.00. The strike last trading price was 250, which was 2.65 higher than the previous day. The implied volatity was 59.36, the open interest changed by -2070 which decreased total open position to 5299
On 28 May CRUDEOILM was trading at 8542.00. The strike last trading price was 363, which was -7.3 lower than the previous day. The implied volatity was 60.61, the open interest changed by 2013 which increased total open position to 7372
On 27 May CRUDEOILM was trading at 8601.00. The strike last trading price was 418.8, which was -2.7 lower than the previous day. The implied volatity was 62.73, the open interest changed by 3731 which increased total open position to 5359
On 26 May CRUDEOILM was trading at 9010.00. The strike last trading price was 690.1, which was -7.95 lower than the previous day. The implied volatity was 67.66, the open interest changed by -1741 which decreased total open position to 1628
On 25 May CRUDEOILM was trading at 8632.00. The strike last trading price was 552.85, which was -10.35 lower than the previous day. The implied volatity was 73.9, the open interest changed by 3359 which increased total open position to 2285
On 22 May CRUDEOILM was trading at 9216.00. The strike last trading price was 698.1, which was -389.2 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 17
On 21 May CRUDEOILM was trading at 9270.00. The strike last trading price was 698.1, which was -389.2 lower than the previous day. The implied volatity was 43.72, the open interest changed by 17 which increased total open position to 17
On 20 May CRUDEOILM was trading at 9525.00. The strike last trading price was 1300, which was 66.65 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 19 May CRUDEOILM was trading at 10025.00. The strike last trading price was 1300, which was 66.65 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 16
On 18 May CRUDEOILM was trading at 10360.00. The strike last trading price was 1300, which was 66.65 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 16
On 15 May CRUDEOILM was trading at 10117.00. The strike last trading price was 1300, which was 66.65 higher than the previous day. The implied volatity was 71.27, the open interest changed by 2 which increased total open position to 16
On 14 May CRUDEOILM was trading at 9725.00. The strike last trading price was 1050, which was 73.6 higher than the previous day. The implied volatity was 67.13, the open interest changed by 1 which increased total open position to 14
On 13 May CRUDEOILM was trading at 9705.00. The strike last trading price was 1483.15, which was 0 lower than the previous day. The implied volatity was 107.01, the open interest changed by 13 which increased total open position to 13
On 12 May CRUDEOILM was trading at 9733.00. The strike last trading price was 750, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 11
On 11 May CRUDEOILM was trading at 9377.00. The strike last trading price was 750, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 11
On 8 May CRUDEOILM was trading at 9027.00. The strike last trading price was 750, which was 0 lower than the previous day. The implied volatity was 68.76, the open interest changed by 1 which increased total open position to 11
On 7 May CRUDEOILM was trading at 8952.00. The strike last trading price was 750, which was 0 lower than the previous day. The implied volatity was 69.51, the open interest changed by 9 which increased total open position to 10
On 6 May CRUDEOILM was trading at 9015.00. The strike last trading price was 800, which was 0 lower than the previous day. The implied volatity was 72, the open interest changed by 1 which increased total open position to 1
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 (8d) 8800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.37
Vega: 5.3
Theta: -19.77
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Jun | 9043.00 | 248.8 | -200.85 (-44.67%) | 65.29 | 7,235 | 872 | 2,944 |
| 5 Jun | 8610.00 | 445.7 | -3.95 (-0.88%) | 56.22 | 2,34,283 | -2,686 | 2,072 |
| 4 Jun | 8850.00 | 348 | -13.05 (-3.61%) | 57.82 | 1,30,882 | -607 | 4,758 |
| 3 Jun | 9241.00 | 218 | -2.5 (-1.13%) | 58.49 | 49,649 | -308 | 5,365 |
| 2 Jun | 8960.00 | 331.15 | -10 (-2.93%) | 58.1 | 1,24,567 | 3,499 | 5,673 |
| 1 Jun | 8755.00 | 459.55 | -16.55 (-3.48%) | 61.09 | 86,840 | 4,930 | 2,174 |
| 29 May | 8313.00 | 751.85 | -21.65 (-2.80%) | 61.5 | 5,560 | -798 | 359 |
| 28 May | 8542.00 | 626.65 | -3.1 (-0.49%) | 61.34 | 60,876 | 158 | 1,157 |
| 27 May | 8601.00 | 610.05 | -5.85 (-0.95%) | 61.77 | 29,864 | -2,242 | 999 |
| 26 May | 9010.00 | 474.35 | -16.85 (-3.43%) | 66.98 | 35,307 | 1,003 | 3,241 |
| 25 May | 8632.00 | 715.85 | -26.55 (-3.58%) | 73.32 | 34,399 | 861 | 947 |
| 22 May | 9216.00 | 575.85 | -20.95 (-3.51%) | 81.23 | 11,890 | 277 | 1,392 |
| 21 May | 9270.00 | 540 | 47.15 (9.57%) | 77.96 | 8,383 | -183 | 1,115 |
| 20 May | 9525.00 | 439.2 | -25.55 (-5.50%) | 74.92 | 10,601 | 166 | 1,298 |
| 19 May | 10025.00 | 298.8 | -4.3 (-1.42%) | 72.93 | 4,443 | 70 | 1,132 |
| 18 May | 10360.00 | 320.5 | -9.75 (-2.95%) | 71.68 | 13,725 | 487 | 1,062 |
| 15 May | 10117.00 | 428.25 | 1.85 (0.43%) | 72.61 | 4,707 | 459 | 575 |
| 14 May | 9725.00 | 490.5 | -45.35 (-8.46%) | 67.76 | 270 | 116 | 116 |
| 13 May | 9705.00 | 584.45 | 35.2 (6.41%) | - | 11 | 5 | 6 |
| 12 May | 9733.00 | 584.45 | 35.2 (6.41%) | 77.24 | 11 | 5 | 6 |
| 11 May | 9377.00 | 750 | 0 (0.00%) | 80.19 | 1 | 1 | 1 |
| 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 8800 expiring on 16JUN2026
Delta for 8800 PE is -0.37
Historical price for 8800 PE is as follows
On 8 Jun CRUDEOILM was trading at 9043.00. The strike last trading price was 248.8, which was -200.85 lower than the previous day. The implied volatity was 65.29, the open interest changed by 872 which increased total open position to 2944
On 5 Jun CRUDEOILM was trading at 8610.00. The strike last trading price was 445.7, which was -3.95 lower than the previous day. The implied volatity was 56.22, the open interest changed by -2686 which decreased total open position to 2072
On 4 Jun CRUDEOILM was trading at 8850.00. The strike last trading price was 348, which was -13.05 lower than the previous day. The implied volatity was 57.82, the open interest changed by -607 which decreased total open position to 4758
On 3 Jun CRUDEOILM was trading at 9241.00. The strike last trading price was 218, which was -2.5 lower than the previous day. The implied volatity was 58.49, the open interest changed by -308 which decreased total open position to 5365
On 2 Jun CRUDEOILM was trading at 8960.00. The strike last trading price was 331.15, which was -10 lower than the previous day. The implied volatity was 58.1, the open interest changed by 3499 which increased total open position to 5673
On 1 Jun CRUDEOILM was trading at 8755.00. The strike last trading price was 459.55, which was -16.55 lower than the previous day. The implied volatity was 61.09, the open interest changed by 4930 which increased total open position to 2174
On 29 May CRUDEOILM was trading at 8313.00. The strike last trading price was 751.85, which was -21.65 lower than the previous day. The implied volatity was 61.5, the open interest changed by -798 which decreased total open position to 359
On 28 May CRUDEOILM was trading at 8542.00. The strike last trading price was 626.65, which was -3.1 lower than the previous day. The implied volatity was 61.34, the open interest changed by 158 which increased total open position to 1157
On 27 May CRUDEOILM was trading at 8601.00. The strike last trading price was 610.05, which was -5.85 lower than the previous day. The implied volatity was 61.77, the open interest changed by -2242 which decreased total open position to 999
On 26 May CRUDEOILM was trading at 9010.00. The strike last trading price was 474.35, which was -16.85 lower than the previous day. The implied volatity was 66.98, the open interest changed by 1003 which increased total open position to 3241
On 25 May CRUDEOILM was trading at 8632.00. The strike last trading price was 715.85, which was -26.55 lower than the previous day. The implied volatity was 73.32, the open interest changed by 861 which increased total open position to 947
On 22 May CRUDEOILM was trading at 9216.00. The strike last trading price was 575.85, which was -20.95 lower than the previous day. The implied volatity was 81.23, the open interest changed by 277 which increased total open position to 1392
On 21 May CRUDEOILM was trading at 9270.00. The strike last trading price was 540, which was 47.15 higher than the previous day. The implied volatity was 77.96, the open interest changed by -183 which decreased total open position to 1115
On 20 May CRUDEOILM was trading at 9525.00. The strike last trading price was 439.2, which was -25.55 lower than the previous day. The implied volatity was 74.92, the open interest changed by 166 which increased total open position to 1298
On 19 May CRUDEOILM was trading at 10025.00. The strike last trading price was 298.8, which was -4.3 lower than the previous day. The implied volatity was 72.93, the open interest changed by 70 which increased total open position to 1132
On 18 May CRUDEOILM was trading at 10360.00. The strike last trading price was 320.5, which was -9.75 lower than the previous day. The implied volatity was 71.68, the open interest changed by 487 which increased total open position to 1062
On 15 May CRUDEOILM was trading at 10117.00. The strike last trading price was 428.25, which was 1.85 higher than the previous day. The implied volatity was 72.61, the open interest changed by 459 which increased total open position to 575
On 14 May CRUDEOILM was trading at 9725.00. The strike last trading price was 490.5, which was -45.35 lower than the previous day. The implied volatity was 67.76, the open interest changed by 116 which increased total open position to 116
On 13 May CRUDEOILM was trading at 9705.00. The strike last trading price was 584.45, which was 35.2 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 6
On 12 May CRUDEOILM was trading at 9733.00. The strike last trading price was 584.45, which was 35.2 higher than the previous day. The implied volatity was 77.24, the open interest changed by 5 which increased total open position to 6
On 11 May CRUDEOILM was trading at 9377.00. The strike last trading price was 750, which was 0 lower than the previous day. The implied volatity was 80.19, the open interest changed by 1 which increased total open position to 1
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
