CRUDEOILM
Crude Oil Mini
Historical option data for CRUDEOILM
09 Apr 2026 01:27 PM IST
| CRUDEOILM 16-Apr-2026 (7d) 9000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 5.2
Theta: -33.19
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 9118.00 | 569.2 | 69.3 | 97.82 | 28,151 | -700 | 9,789 | |||||||||
| 8 Apr | 8868.00 | 473.6 | -26.3 | 100.43 | 2,88,035 | 7,044 | 10,489 | |||||||||
|
|
||||||||||||||||
| 7 Apr | 10655.00 | 1888 | -41.6 | - | 2,957 | -140 | 3,445 | |||||||||
| 6 Apr | 10626.00 | 1903.2 | 48.1499 | 127.99 | 2,836 | -156 | 3,585 | |||||||||
| 2 Apr | 10416.00 | 1750 | -5.85 | 113.36 | 10,845 | -165 | 3,741 | |||||||||
| 1 Apr | 9280.00 | 904.15 | 2.65 | 101.68 | 20,423 | 283 | 3,904 | |||||||||
| 31 Mar | 9620.00 | 1150 | - | - | 813 | 88 | 3,711 | |||||||||
| 30 Mar | 9811.00 | 1322.2 | -13.3501 | 105.33 | 15,623 | -857 | 3,623 | |||||||||
| 27 Mar | 9400.00 | 1110 | -0.4 | 103.95 | 55,020 | -3,057 | 4,480 | |||||||||
| 26 Mar | 9020.00 | 894.8 | 6.8 | 102.28 | 80,497 | 129 | 7,538 | |||||||||
| 25 Mar | 8529.00 | 630 | 13.75 | 98.15 | 47,554 | 1,592 | 7,409 | |||||||||
| 24 Mar | 8700.00 | 724.95 | -19.65 | 97.56 | 40,738 | 334 | 5,817 | |||||||||
| 23 Mar | 8330.00 | 581.15 | -21.9 | 98.63 | 62,333 | -441 | 5,483 | |||||||||
| 20 Mar | 9253.00 | 1023.15 | -6.2999 | 89.82 | 83,493 | -302 | 5,924 | |||||||||
| 19 Mar | 8988.00 | 952.8 | 3.3 | 95.59 | 79,365 | 884 | 6,226 | |||||||||
| 18 Mar | 8900.00 | 972 | -53.6 | 100.22 | 64,633 | 1,181 | 5,342 | |||||||||
| 17 Mar | 8906.00 | 970 | 15.4 | 101.07 | 14,885 | 1,507 | 4,161 | |||||||||
| 16 Mar | 8722.00 | 1011.9 | -22.65 | 113.56 | 10,218 | 871 | 2,628 | |||||||||
| 13 Mar | 9078.00 | 1355 | 31.05 | 124.67 | 5,238 | 727 | 1,757 | |||||||||
| 12 Mar | 8775.00 | 1399 | 17.9 | 141.27 | 3,166 | 575 | 1,030 | |||||||||
| 11 Mar | 8120.00 | 1020 | 6.65 | 136.09 | 1,141 | 170 | 455 | |||||||||
| 10 Mar | 7393.00 | 660 | 2.55 | 129.04 | 623 | 242 | 285 | |||||||||
| 9 Mar | 8801.00 | 1294 | 14.7 | 134.6 | 124 | 38 | 43 | |||||||||
| 6 Mar | 8311.00 | 707.5 | 63.8 | 100.31 | 8 | 5 | 5 | |||||||||
| 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 9000 expiring on 16APR2026
Delta for 9000 CE is 0.56
Historical price for 9000 CE is as follows
On 9 Apr CRUDEOILM was trading at 9118.00. The strike last trading price was 569.2, which was 69.3 higher than the previous day. The implied volatity was 97.82, the open interest changed by -700 which decreased total open position to 9789
On 8 Apr CRUDEOILM was trading at 8868.00. The strike last trading price was 473.6, which was -26.3 lower than the previous day. The implied volatity was 100.43, the open interest changed by 7044 which increased total open position to 10489
On 7 Apr CRUDEOILM was trading at 10655.00. The strike last trading price was 1888, which was -41.6 lower than the previous day. The implied volatity was -, the open interest changed by -140 which decreased total open position to 3445
On 6 Apr CRUDEOILM was trading at 10626.00. The strike last trading price was 1903.2, which was 48.1499 higher than the previous day. The implied volatity was 127.99, the open interest changed by -156 which decreased total open position to 3585
On 2 Apr CRUDEOILM was trading at 10416.00. The strike last trading price was 1750, which was -5.85 lower than the previous day. The implied volatity was 113.36, the open interest changed by -165 which decreased total open position to 3741
On 1 Apr CRUDEOILM was trading at 9280.00. The strike last trading price was 904.15, which was 2.65 higher than the previous day. The implied volatity was 101.68, the open interest changed by 283 which increased total open position to 3904
On 31 Mar CRUDEOILM was trading at 9620.00. The strike last trading price was 1150, which was - lower than the previous day. The implied volatity was -, the open interest changed by 88 which increased total open position to 3711
On 30 Mar CRUDEOILM was trading at 9811.00. The strike last trading price was 1322.2, which was -13.3501 lower than the previous day. The implied volatity was 105.33, the open interest changed by -857 which decreased total open position to 3623
On 27 Mar CRUDEOILM was trading at 9400.00. The strike last trading price was 1110, which was -0.4 lower than the previous day. The implied volatity was 103.95, the open interest changed by -3057 which decreased total open position to 4480
On 26 Mar CRUDEOILM was trading at 9020.00. The strike last trading price was 894.8, which was 6.8 higher than the previous day. The implied volatity was 102.28, the open interest changed by 129 which increased total open position to 7538
On 25 Mar CRUDEOILM was trading at 8529.00. The strike last trading price was 630, which was 13.75 higher than the previous day. The implied volatity was 98.15, the open interest changed by 1592 which increased total open position to 7409
On 24 Mar CRUDEOILM was trading at 8700.00. The strike last trading price was 724.95, which was -19.65 lower than the previous day. The implied volatity was 97.56, the open interest changed by 334 which increased total open position to 5817
On 23 Mar CRUDEOILM was trading at 8330.00. The strike last trading price was 581.15, which was -21.9 lower than the previous day. The implied volatity was 98.63, the open interest changed by -441 which decreased total open position to 5483
On 20 Mar CRUDEOILM was trading at 9253.00. The strike last trading price was 1023.15, which was -6.2999 lower than the previous day. The implied volatity was 89.82, the open interest changed by -302 which decreased total open position to 5924
On 19 Mar CRUDEOILM was trading at 8988.00. The strike last trading price was 952.8, which was 3.3 higher than the previous day. The implied volatity was 95.59, the open interest changed by 884 which increased total open position to 6226
On 18 Mar CRUDEOILM was trading at 8900.00. The strike last trading price was 972, which was -53.6 lower than the previous day. The implied volatity was 100.22, the open interest changed by 1181 which increased total open position to 5342
On 17 Mar CRUDEOILM was trading at 8906.00. The strike last trading price was 970, which was 15.4 higher than the previous day. The implied volatity was 101.07, the open interest changed by 1507 which increased total open position to 4161
On 16 Mar CRUDEOILM was trading at 8722.00. The strike last trading price was 1011.9, which was -22.65 lower than the previous day. The implied volatity was 113.56, the open interest changed by 871 which increased total open position to 2628
On 13 Mar CRUDEOILM was trading at 9078.00. The strike last trading price was 1355, which was 31.05 higher than the previous day. The implied volatity was 124.67, the open interest changed by 727 which increased total open position to 1757
On 12 Mar CRUDEOILM was trading at 8775.00. The strike last trading price was 1399, which was 17.9 higher than the previous day. The implied volatity was 141.27, the open interest changed by 575 which increased total open position to 1030
On 11 Mar CRUDEOILM was trading at 8120.00. The strike last trading price was 1020, which was 6.65 higher than the previous day. The implied volatity was 136.09, the open interest changed by 170 which increased total open position to 455
On 10 Mar CRUDEOILM was trading at 7393.00. The strike last trading price was 660, which was 2.55 higher than the previous day. The implied volatity was 129.04, the open interest changed by 242 which increased total open position to 285
On 9 Mar CRUDEOILM was trading at 8801.00. The strike last trading price was 1294, which was 14.7 higher than the previous day. The implied volatity was 134.6, the open interest changed by 38 which increased total open position to 43
On 6 Mar CRUDEOILM was trading at 8311.00. The strike last trading price was 707.5, which was 63.8 higher than the previous day. The implied volatity was 100.31, the open interest changed by 5 which increased total open position to 5
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 (7d) 9000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 5.2
Theta: -33.38
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 9118.00 | 461.2 | -170.95 | 98.4 | 20,891 | 583 | 7,929 |
| 8 Apr | 8868.00 | 604.4 | -27.75 | 100.21 | 1,60,001 | -5,644 | 7,346 |
| 7 Apr | 10655.00 | 263.95 | -0.75 | - | 91,350 | -1,104 | 12,990 |
| 6 Apr | 10626.00 | 263.75 | -5.65 | 131.65 | 1,12,016 | 2,980 | 14,093 |
| 2 Apr | 10416.00 | 349.65 | -10.6 | 115.9 | 1,02,928 | 5,414 | 11,113 |
| 1 Apr | 9280.00 | 639 | -14.95 | 103.7 | 1,02,818 | -743 | 5,699 |
| 31 Mar | 9620.00 | 524.95 | - | - | 5,580 | 910 | 7,352 |
| 30 Mar | 9811.00 | 525 | -16.3 | 107.16 | 35,937 | 1,081 | 6,442 |
| 27 Mar | 9400.00 | 715 | -6.85 | 104.54 | 52,260 | 2,854 | 5,361 |
| 26 Mar | 9020.00 | 883.95 | -6.75 | 103.34 | 22,565 | 1,164 | 2,507 |
| 25 Mar | 8529.00 | 1077.65 | -44.15 | 95.36 | 2,578 | -216 | 1,343 |
| 24 Mar | 8700.00 | 1040 | 24.8 | 99.28 | 3,026 | -196 | 1,559 |
| 23 Mar | 8330.00 | 1269.25 | 8 | 100.78 | 29,206 | -1,973 | 1,755 |
| 20 Mar | 9253.00 | 781.1 | 2.8 | 90.94 | 46,466 | 902 | 3,728 |
| 19 Mar | 8988.00 | 955.3 | 0.05 | 96.04 | 46,724 | 754 | 2,826 |
| 18 Mar | 8900.00 | 1066 | 29.3 | 101.82 | 22,695 | 783 | 2,074 |
| 17 Mar | 8906.00 | 1100 | -20.45 | 101.17 | 7,511 | 491 | 1,292 |
| 16 Mar | 8722.00 | 1355 | -0.4 | 115.65 | 5,252 | 507 | 891 |
| 13 Mar | 9078.00 | 1370 | 23.5 | 124.85 | 898 | 191 | 385 |
| 12 Mar | 8775.00 | 1654.65 | 6.8 | 138.34 | 473 | 145 | 194 |
| 11 Mar | 8120.00 | 1895.7 | 1.7 | 128.73 | 55 | 8 | 49 |
| 10 Mar | 7393.00 | 2309 | 46.1499 | 126.85 | 49 | -28 | 41 |
| 9 Mar | 8801.00 | 1699.95 | -58.75 | 129.86 | 116 | 69 | 69 |
| 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 9000 expiring on 16APR2026
Delta for 9000 PE is -0.44
Historical price for 9000 PE is as follows
On 9 Apr CRUDEOILM was trading at 9118.00. The strike last trading price was 461.2, which was -170.95 lower than the previous day. The implied volatity was 98.4, the open interest changed by 583 which increased total open position to 7929
On 8 Apr CRUDEOILM was trading at 8868.00. The strike last trading price was 604.4, which was -27.75 lower than the previous day. The implied volatity was 100.21, the open interest changed by -5644 which decreased total open position to 7346
On 7 Apr CRUDEOILM was trading at 10655.00. The strike last trading price was 263.95, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -1104 which decreased total open position to 12990
On 6 Apr CRUDEOILM was trading at 10626.00. The strike last trading price was 263.75, which was -5.65 lower than the previous day. The implied volatity was 131.65, the open interest changed by 2980 which increased total open position to 14093
On 2 Apr CRUDEOILM was trading at 10416.00. The strike last trading price was 349.65, which was -10.6 lower than the previous day. The implied volatity was 115.9, the open interest changed by 5414 which increased total open position to 11113
On 1 Apr CRUDEOILM was trading at 9280.00. The strike last trading price was 639, which was -14.95 lower than the previous day. The implied volatity was 103.7, the open interest changed by -743 which decreased total open position to 5699
On 31 Mar CRUDEOILM was trading at 9620.00. The strike last trading price was 524.95, which was - lower than the previous day. The implied volatity was -, the open interest changed by 910 which increased total open position to 7352
On 30 Mar CRUDEOILM was trading at 9811.00. The strike last trading price was 525, which was -16.3 lower than the previous day. The implied volatity was 107.16, the open interest changed by 1081 which increased total open position to 6442
On 27 Mar CRUDEOILM was trading at 9400.00. The strike last trading price was 715, which was -6.85 lower than the previous day. The implied volatity was 104.54, the open interest changed by 2854 which increased total open position to 5361
On 26 Mar CRUDEOILM was trading at 9020.00. The strike last trading price was 883.95, which was -6.75 lower than the previous day. The implied volatity was 103.34, the open interest changed by 1164 which increased total open position to 2507
On 25 Mar CRUDEOILM was trading at 8529.00. The strike last trading price was 1077.65, which was -44.15 lower than the previous day. The implied volatity was 95.36, the open interest changed by -216 which decreased total open position to 1343
On 24 Mar CRUDEOILM was trading at 8700.00. The strike last trading price was 1040, which was 24.8 higher than the previous day. The implied volatity was 99.28, the open interest changed by -196 which decreased total open position to 1559
On 23 Mar CRUDEOILM was trading at 8330.00. The strike last trading price was 1269.25, which was 8 higher than the previous day. The implied volatity was 100.78, the open interest changed by -1973 which decreased total open position to 1755
On 20 Mar CRUDEOILM was trading at 9253.00. The strike last trading price was 781.1, which was 2.8 higher than the previous day. The implied volatity was 90.94, the open interest changed by 902 which increased total open position to 3728
On 19 Mar CRUDEOILM was trading at 8988.00. The strike last trading price was 955.3, which was 0.05 higher than the previous day. The implied volatity was 96.04, the open interest changed by 754 which increased total open position to 2826
On 18 Mar CRUDEOILM was trading at 8900.00. The strike last trading price was 1066, which was 29.3 higher than the previous day. The implied volatity was 101.82, the open interest changed by 783 which increased total open position to 2074
On 17 Mar CRUDEOILM was trading at 8906.00. The strike last trading price was 1100, which was -20.45 lower than the previous day. The implied volatity was 101.17, the open interest changed by 491 which increased total open position to 1292
On 16 Mar CRUDEOILM was trading at 8722.00. The strike last trading price was 1355, which was -0.4 lower than the previous day. The implied volatity was 115.65, the open interest changed by 507 which increased total open position to 891
On 13 Mar CRUDEOILM was trading at 9078.00. The strike last trading price was 1370, which was 23.5 higher than the previous day. The implied volatity was 124.85, the open interest changed by 191 which increased total open position to 385
On 12 Mar CRUDEOILM was trading at 8775.00. The strike last trading price was 1654.65, which was 6.8 higher than the previous day. The implied volatity was 138.34, the open interest changed by 145 which increased total open position to 194
On 11 Mar CRUDEOILM was trading at 8120.00. The strike last trading price was 1895.7, which was 1.7 higher than the previous day. The implied volatity was 128.73, the open interest changed by 8 which increased total open position to 49
On 10 Mar CRUDEOILM was trading at 7393.00. The strike last trading price was 2309, which was 46.1499 higher than the previous day. The implied volatity was 126.85, the open interest changed by -28 which decreased total open position to 41
On 9 Mar CRUDEOILM was trading at 8801.00. The strike last trading price was 1699.95, which was -58.75 lower than the previous day. The implied volatity was 129.86, the open interest changed by 69 which increased total open position to 69
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
