CRUDEOILM
Crude Oil Mini
Historical option data for CRUDEOILM
14 Apr 2026 11:34 PM IST
| CRUDEOILM 16-Apr-2026 (1d) 8850 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 2.54
Theta: -57.58
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 14 Apr | 8591.00 | 167 | -0.95 | 101.69 | 71,675 | 1,241 | 1,568 | |||||||||
| 13 Apr | 9266.00 | 603.7 | 12.95 | 105.34 | 1,212 | -76 | 327 | |||||||||
| 10 Apr | 9122.00 | 611.9 | -12.45 | 98.98 | 4,890 | -194 | 403 | |||||||||
| 9 Apr | 8965.00 | 553.65 | 0.95 | 98.86 | 12,545 | -1,470 | 597 | |||||||||
| 8 Apr | 8868.00 | 523 | -37.2 | 96.92 | 1,46,817 | 1,842 | 2,067 | |||||||||
| 7 Apr | 10655.00 | 1941 | 8 | 28.5 | 5 | -2 | 225 | |||||||||
| 6 Apr | 10626.00 | 2000 | 137.45 | 49.99 | 23 | -1 | 227 | |||||||||
| 2 Apr | 10416.00 | 1840.9 | 69.5 | 103.76 | 181 | 42 | 228 | |||||||||
| 1 Apr | 9280.00 | 1008.9 | 8.45 | 105.13 | 270 | -28 | 186 | |||||||||
| 31 Mar | 9620.00 | 1230.05 | - | - | 64 | -20 | 194 | |||||||||
| 30 Mar | 9811.00 | 1411.9 | -23.25 | 104.92 | 343 | -53 | 214 | |||||||||
| 27 Mar | 9400.00 | 1179.75 | -3.9 | 102.66 | 5,406 | -328 | 267 | |||||||||
| 26 Mar | 9020.00 | 926 | -26.05 | 97.7 | 26,855 | 164 | 595 | |||||||||
| 25 Mar | 8529.00 | 660.3 | -17.4 | 94.99 | 3,694 | -395 | 431 | |||||||||
| 24 Mar | 8700.00 | 763.8 | -41.15 | 94.96 | 6,833 | 573 | 826 | |||||||||
| 23 Mar | 8330.00 | 627.85 | -25.25 | 98.03 | 4,826 | -53 | 253 | |||||||||
| 20 Mar | 9253.00 | 1095.75 | -10.15 | 89.42 | 12,762 | 62 | 306 | |||||||||
| 19 Mar | 8988.00 | 1020.9 | 9.55 | 95.5 | 1,832 | -57 | 244 | |||||||||
| 18 Mar | 8900.00 | 1070 | -11.2 | 103.4 | 13,921 | 100 | 301 | |||||||||
| 17 Mar | 8906.00 | 1047 | 24.05 | 102.25 | 712 | 159 | 201 | |||||||||
| 16 Mar | 8722.00 | 1234 | 128 | 129.67 | 2 | 1 | 1 | |||||||||
| 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 8850 expiring on 16APR2026
Delta for 8850 CE is 0.37
Historical price for 8850 CE is as follows
On 14 Apr CRUDEOILM was trading at 8591.00. The strike last trading price was 167, which was -0.95 lower than the previous day. The implied volatity was 101.69, the open interest changed by 1241 which increased total open position to 1568
On 13 Apr CRUDEOILM was trading at 9266.00. The strike last trading price was 603.7, which was 12.95 higher than the previous day. The implied volatity was 105.34, the open interest changed by -76 which decreased total open position to 327
On 10 Apr CRUDEOILM was trading at 9122.00. The strike last trading price was 611.9, which was -12.45 lower than the previous day. The implied volatity was 98.98, the open interest changed by -194 which decreased total open position to 403
On 9 Apr CRUDEOILM was trading at 8965.00. The strike last trading price was 553.65, which was 0.95 higher than the previous day. The implied volatity was 98.86, the open interest changed by -1470 which decreased total open position to 597
On 8 Apr CRUDEOILM was trading at 8868.00. The strike last trading price was 523, which was -37.2 lower than the previous day. The implied volatity was 96.92, the open interest changed by 1842 which increased total open position to 2067
On 7 Apr CRUDEOILM was trading at 10655.00. The strike last trading price was 1941, which was 8 higher than the previous day. The implied volatity was 28.5, the open interest changed by -2 which decreased total open position to 225
On 6 Apr CRUDEOILM was trading at 10626.00. The strike last trading price was 2000, which was 137.45 higher than the previous day. The implied volatity was 49.99, the open interest changed by -1 which decreased total open position to 227
On 2 Apr CRUDEOILM was trading at 10416.00. The strike last trading price was 1840.9, which was 69.5 higher than the previous day. The implied volatity was 103.76, the open interest changed by 42 which increased total open position to 228
On 1 Apr CRUDEOILM was trading at 9280.00. The strike last trading price was 1008.9, which was 8.45 higher than the previous day. The implied volatity was 105.13, the open interest changed by -28 which decreased total open position to 186
On 31 Mar CRUDEOILM was trading at 9620.00. The strike last trading price was 1230.05, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 194
On 30 Mar CRUDEOILM was trading at 9811.00. The strike last trading price was 1411.9, which was -23.25 lower than the previous day. The implied volatity was 104.92, the open interest changed by -53 which decreased total open position to 214
On 27 Mar CRUDEOILM was trading at 9400.00. The strike last trading price was 1179.75, which was -3.9 lower than the previous day. The implied volatity was 102.66, the open interest changed by -328 which decreased total open position to 267
On 26 Mar CRUDEOILM was trading at 9020.00. The strike last trading price was 926, which was -26.05 lower than the previous day. The implied volatity was 97.7, the open interest changed by 164 which increased total open position to 595
On 25 Mar CRUDEOILM was trading at 8529.00. The strike last trading price was 660.3, which was -17.4 lower than the previous day. The implied volatity was 94.99, the open interest changed by -395 which decreased total open position to 431
On 24 Mar CRUDEOILM was trading at 8700.00. The strike last trading price was 763.8, which was -41.15 lower than the previous day. The implied volatity was 94.96, the open interest changed by 573 which increased total open position to 826
On 23 Mar CRUDEOILM was trading at 8330.00. The strike last trading price was 627.85, which was -25.25 lower than the previous day. The implied volatity was 98.03, the open interest changed by -53 which decreased total open position to 253
On 20 Mar CRUDEOILM was trading at 9253.00. The strike last trading price was 1095.75, which was -10.15 lower than the previous day. The implied volatity was 89.42, the open interest changed by 62 which increased total open position to 306
On 19 Mar CRUDEOILM was trading at 8988.00. The strike last trading price was 1020.9, which was 9.55 higher than the previous day. The implied volatity was 95.5, the open interest changed by -57 which decreased total open position to 244
On 18 Mar CRUDEOILM was trading at 8900.00. The strike last trading price was 1070, which was -11.2 lower than the previous day. The implied volatity was 103.4, the open interest changed by 100 which increased total open position to 301
On 17 Mar CRUDEOILM was trading at 8906.00. The strike last trading price was 1047, which was 24.05 higher than the previous day. The implied volatity was 102.25, the open interest changed by 159 which increased total open position to 201
On 16 Mar CRUDEOILM was trading at 8722.00. The strike last trading price was 1234, which was 128 higher than the previous day. The implied volatity was 129.67, the open interest changed by 1 which increased total open position to 1
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 (1d) 8850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 2.54
Theta: -57.32
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 14 Apr | 8591.00 | 425 | -13 | 101.3 | 92,257 | 56 | 963 |
| 13 Apr | 9266.00 | 172.25 | -14.2 | 100.25 | 15,087 | -347 | 907 |
| 10 Apr | 9122.00 | 331.6 | 5.9 | 97.16 | 20,108 | -222 | 1,254 |
| 9 Apr | 8965.00 | 442.65 | -35.65 | 99.66 | 25,288 | -1,159 | 1,476 |
| 8 Apr | 8868.00 | 527 | -20 | 101.08 | 1,18,689 | 1,884 | 2,635 |
| 7 Apr | 10655.00 | 230.85 | -3.25 | - | 1,622 | 31 | 751 |
| 6 Apr | 10626.00 | 233.1 | -9.2 | - | 2,447 | -5 | 720 |
| 2 Apr | 10416.00 | 310.85 | -7.85 | 118.86 | 3,036 | 132 | 725 |
| 1 Apr | 9280.00 | 570.35 | -10.1 | 103.94 | 3,649 | -164 | 593 |
| 31 Mar | 9620.00 | 466.65 | - | - | 181 | -54 | 703 |
| 30 Mar | 9811.00 | 464.55 | -16.95 | 106.81 | 1,915 | -83 | 757 |
| 27 Mar | 9400.00 | 641.3 | -3.3 | 104.06 | 5,081 | 33 | 840 |
| 26 Mar | 9020.00 | 785.1 | -16.55 | 101.12 | 22,086 | 458 | 808 |
| 25 Mar | 8529.00 | 997.15 | -28.25 | 96.88 | 167 | -37 | 350 |
| 24 Mar | 8700.00 | 936.9 | 22.95 | 97.61 | 1,387 | 74 | 387 |
| 23 Mar | 8330.00 | 1163.25 | 18.45 | 99.84 | 3,894 | -139 | 313 |
| 20 Mar | 9253.00 | 703.55 | 1.4 | 90.54 | 8,381 | 127 | 452 |
| 19 Mar | 8988.00 | 871.65 | 2.55 | 95.78 | 4,403 | 24 | 325 |
| 18 Mar | 8900.00 | 962.45 | 20.15 | 99.82 | 9,708 | 299 | 301 |
| 17 Mar | 8906.00 | 917.65 | -83.25 | 91.5 | 5 | 2 | 2 |
| 16 Mar | 8722.00 | 1043.95 | -100.4501 | 93.72 | 2 | 1 | 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 8850 expiring on 16APR2026
Delta for 8850 PE is -0.63
Historical price for 8850 PE is as follows
On 14 Apr CRUDEOILM was trading at 8591.00. The strike last trading price was 425, which was -13 lower than the previous day. The implied volatity was 101.3, the open interest changed by 56 which increased total open position to 963
On 13 Apr CRUDEOILM was trading at 9266.00. The strike last trading price was 172.25, which was -14.2 lower than the previous day. The implied volatity was 100.25, the open interest changed by -347 which decreased total open position to 907
On 10 Apr CRUDEOILM was trading at 9122.00. The strike last trading price was 331.6, which was 5.9 higher than the previous day. The implied volatity was 97.16, the open interest changed by -222 which decreased total open position to 1254
On 9 Apr CRUDEOILM was trading at 8965.00. The strike last trading price was 442.65, which was -35.65 lower than the previous day. The implied volatity was 99.66, the open interest changed by -1159 which decreased total open position to 1476
On 8 Apr CRUDEOILM was trading at 8868.00. The strike last trading price was 527, which was -20 lower than the previous day. The implied volatity was 101.08, the open interest changed by 1884 which increased total open position to 2635
On 7 Apr CRUDEOILM was trading at 10655.00. The strike last trading price was 230.85, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 751
On 6 Apr CRUDEOILM was trading at 10626.00. The strike last trading price was 233.1, which was -9.2 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 720
On 2 Apr CRUDEOILM was trading at 10416.00. The strike last trading price was 310.85, which was -7.85 lower than the previous day. The implied volatity was 118.86, the open interest changed by 132 which increased total open position to 725
On 1 Apr CRUDEOILM was trading at 9280.00. The strike last trading price was 570.35, which was -10.1 lower than the previous day. The implied volatity was 103.94, the open interest changed by -164 which decreased total open position to 593
On 31 Mar CRUDEOILM was trading at 9620.00. The strike last trading price was 466.65, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 703
On 30 Mar CRUDEOILM was trading at 9811.00. The strike last trading price was 464.55, which was -16.95 lower than the previous day. The implied volatity was 106.81, the open interest changed by -83 which decreased total open position to 757
On 27 Mar CRUDEOILM was trading at 9400.00. The strike last trading price was 641.3, which was -3.3 lower than the previous day. The implied volatity was 104.06, the open interest changed by 33 which increased total open position to 840
On 26 Mar CRUDEOILM was trading at 9020.00. The strike last trading price was 785.1, which was -16.55 lower than the previous day. The implied volatity was 101.12, the open interest changed by 458 which increased total open position to 808
On 25 Mar CRUDEOILM was trading at 8529.00. The strike last trading price was 997.15, which was -28.25 lower than the previous day. The implied volatity was 96.88, the open interest changed by -37 which decreased total open position to 350
On 24 Mar CRUDEOILM was trading at 8700.00. The strike last trading price was 936.9, which was 22.95 higher than the previous day. The implied volatity was 97.61, the open interest changed by 74 which increased total open position to 387
On 23 Mar CRUDEOILM was trading at 8330.00. The strike last trading price was 1163.25, which was 18.45 higher than the previous day. The implied volatity was 99.84, the open interest changed by -139 which decreased total open position to 313
On 20 Mar CRUDEOILM was trading at 9253.00. The strike last trading price was 703.55, which was 1.4 higher than the previous day. The implied volatity was 90.54, the open interest changed by 127 which increased total open position to 452
On 19 Mar CRUDEOILM was trading at 8988.00. The strike last trading price was 871.65, which was 2.55 higher than the previous day. The implied volatity was 95.78, the open interest changed by 24 which increased total open position to 325
On 18 Mar CRUDEOILM was trading at 8900.00. The strike last trading price was 962.45, which was 20.15 higher than the previous day. The implied volatity was 99.82, the open interest changed by 299 which increased total open position to 301
On 17 Mar CRUDEOILM was trading at 8906.00. The strike last trading price was 917.65, which was -83.25 lower than the previous day. The implied volatity was 91.5, the open interest changed by 2 which increased total open position to 2
On 16 Mar CRUDEOILM was trading at 8722.00. The strike last trading price was 1043.95, which was -100.4501 lower than the previous day. The implied volatity was 93.72, the open interest changed by 1 which increased 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
