CRUDEOILM
Crude Oil Mini
Historical option data for CRUDEOILM
20 Mar 2026 11:58 PM IST
| CRUDEOILM 16-APR-2026 8950 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.6
Vega: 9.75
Theta: -16.06
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Mar | 9253.00 | 1047.2 | -6.15 | 89.72 | 22,485 | -173 | 288 | |||||||||
| 19 Mar | 8988.00 | 977.8 | 10.25 | 95.83 | 15,157 | 105 | 461 | |||||||||
| 18 Mar | 8900.00 | 1015 | -9.25 | 102.35 | 9,069 | 337 | 356 | |||||||||
| 17 Mar | 8906.00 | 965.6 | -21.75 | 98.53 | 56 | 14 | 19 | |||||||||
| 16 Mar | 8722.00 | 1970 | 335 | - | 6 | 4 | 4 | |||||||||
| 13 Mar | 9078.00 | 1970 | 335 | 180.37 | 6 | 4 | 4 | |||||||||
| 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 8950 expiring on 16APR2026
Delta for 8950 CE is 0.6
Historical price for 8950 CE is as follows
On 20 Mar CRUDEOILM was trading at 9253.00. The strike last trading price was 1047.2, which was -6.15 lower than the previous day. The implied volatity was 89.72, the open interest changed by -173 which decreased total open position to 288
On 19 Mar CRUDEOILM was trading at 8988.00. The strike last trading price was 977.8, which was 10.25 higher than the previous day. The implied volatity was 95.83, the open interest changed by 105 which increased total open position to 461
On 18 Mar CRUDEOILM was trading at 8900.00. The strike last trading price was 1015, which was -9.25 lower than the previous day. The implied volatity was 102.35, the open interest changed by 337 which increased total open position to 356
On 17 Mar CRUDEOILM was trading at 8906.00. The strike last trading price was 965.6, which was -21.75 lower than the previous day. The implied volatity was 98.53, the open interest changed by 14 which increased total open position to 19
On 16 Mar CRUDEOILM was trading at 8722.00. The strike last trading price was 1970, which was 335 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4
On 13 Mar CRUDEOILM was trading at 9078.00. The strike last trading price was 1970, which was 335 higher than the previous day. The implied volatity was 180.37, the open interest changed by 4 which increased total open position to 4
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 8950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.4
Vega: 9.75
Theta: -16.21
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Mar | 9253.00 | 751.85 | -0.65 | 90.5 | 15,256 | 145 | 542 |
| 19 Mar | 8988.00 | 939.55 | 12 | 97.23 | 11,167 | 55 | 397 |
| 18 Mar | 8900.00 | 1033.9 | 23.95 | 101.44 | 3,653 | 342 | 342 |
| 17 Mar | 8906.00 | 0 | 0 | - | 0 | 0 | 0 |
| 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 8950 expiring on 16APR2026
Delta for 8950 PE is -0.4
Historical price for 8950 PE is as follows
On 20 Mar CRUDEOILM was trading at 9253.00. The strike last trading price was 751.85, which was -0.65 lower than the previous day. The implied volatity was 90.5, the open interest changed by 145 which increased total open position to 542
On 19 Mar CRUDEOILM was trading at 8988.00. The strike last trading price was 939.55, which was 12 higher than the previous day. The implied volatity was 97.23, the open interest changed by 55 which increased total open position to 397
On 18 Mar CRUDEOILM was trading at 8900.00. The strike last trading price was 1033.9, which was 23.95 higher than the previous day. The implied volatity was 101.44, the open interest changed by 342 which increased total open position to 342
On 17 Mar CRUDEOILM was trading at 8906.00. 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 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
