Historical option data for CRUDEOILM
15 Jun 2026 10:42 PM IST
| CRUDEOILM 16-Jun-2026 (1d) 9000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 Jun | 7618.00 | 5.1 | -17.85 (-77.78%) | - | 1,35,762 | -1,739 | 35,829 | |||||||||
| 12 Jun | 8099.00 | 19.55 | -3.4 (-14.81%) | 67.38 | 4,33,400 | 6,527 | 37,568 | |||||||||
| 11 Jun | 8360.00 | 71.55 | -8.9 (-11.06%) | 68.53 | 3,95,964 | 8,702 | 31,041 | |||||||||
| 10 Jun | 8675.00 | 163.45 | -11.95 (-6.81%) | 64.76 | 3,81,482 | -3,858 | 18,587 | |||||||||
| 9 Jun | 8431.00 | 105.5 | -2.1 (-1.95%) | 63.5 | 2,39,613 | 4,700 | 22,445 | |||||||||
| 8 Jun | 8725.00 | 192 | -0.9 (-0.47%) | 58.47 | 3,63,145 | 2,799 | 17,745 | |||||||||
| 5 Jun | 8610.00 | 193.6 | -4.55 (-2.30%) | 57.66 | 1,73,376 | 79 | 14,946 | |||||||||
| 4 Jun | 8850.00 | 319.5 | 3.55 (1.12%) | 59.86 | 1,96,735 | 3,216 | 14,867 | |||||||||
| 3 Jun | 9241.00 | 534 | -3.95 (-0.73%) | 58.07 | 1,01,972 | -4,301 | 11,651 | |||||||||
| 2 Jun | 8960.00 | 404.9 | 2.75 (0.68%) | 60.06 | 1,90,934 | 2,227 | 15,952 | |||||||||
| 1 Jun | 8755.00 | 343.85 | -2.75 (-0.79%) | 63.07 | 3,08,701 | 5,352 | 13,725 | |||||||||
| 29 May | 8313.00 | 203 | -0.2 (-0.10%) | 60.79 | 89,497 | -213 | 10,594 | |||||||||
| 28 May | 8542.00 | 298 | -4.8 (-1.59%) | 61.49 | 89,757 | 3,677 | 10,823 | |||||||||
| 27 May | 8601.00 | 350.8 | 1.25 (0.36%) | 63.76 | 71,623 | 2,396 | 7,146 | |||||||||
| 26 May | 9010.00 | 604.9 | -0.9 (-0.15%) | 69.32 | 78,343 | -408 | 4,750 | |||||||||
| 25 May | 8632.00 | 474.95 | -15.5 (-3.16%) | 74.11 | 53,551 | 3,534 | 4,107 | |||||||||
| 22 May | 9216.00 | 883 | 17.25 (1.99%) | 80.78 | 7,968 | 376 | 1,480 | |||||||||
| 21 May | 9270.00 | 892 | -30.7 (-3.33%) | 76.84 | 2,293 | 37 | 1,104 | |||||||||
| 20 May | 9525.00 | 1028.4 | 28.45 (2.85%) | 73.09 | 2,104 | -139 | 1,067 | |||||||||
| 19 May | 10025.00 | 1383.25 | -5.9 (-0.42%) | 72.57 | 1,409 | -462 | 1,206 | |||||||||
| 18 May | 10360.00 | 1311.95 | -3.7 (-0.28%) | 70.87 | 2,612 | -276 | 1,668 | |||||||||
| 15 May | 10117.00 | 1185.6 | 2.95 (0.25%) | 72.1 | 4,674 | 584 | 1,944 | |||||||||
| 14 May | 9725.00 | 960 | 3.05 (0.32%) | 69.17 | 3,187 | 370 | 1,360 | |||||||||
| 13 May | 9705.00 | 1000 | 3.65 (0.37%) | 72.08 | 1,399 | -10 | 990 | |||||||||
| 12 May | 9733.00 | 1124 | 14.1 (1.27%) | 77.23 | 1,455 | 40 | 1,000 | |||||||||
| 11 May | 9377.00 | 940 | 2.6 (0.28%) | 77.41 | 3,839 | -213 | 960 | |||||||||
| 8 May | 9027.00 | 791 | 9.4 (1.20%) | 79.73 | 1,746 | 125 | 1,173 | |||||||||
| 7 May | 8952.00 | 774 | -46.25 (-5.64%) | 78.78 | 2,719 | 256 | 1,048 | |||||||||
| 6 May | 9015.00 | 820.1 | -0.85 (-0.10%) | 80.87 | 2,671 | 706 | 792 | |||||||||
| 5 May | 9725.00 | 1140.9 | -25.6 (-2.19%) | 74.23 | 130 | 38 | 86 | |||||||||
| 4 May | 10064.00 | 1360 | -28.65 (-2.06%) | 76.63 | 32 | 27 | 48 | |||||||||
| 3 May | 9652.00 | 1097.2 | 34.15 (3.21%) | 76.56 | 4 | 3 | 21 | |||||||||
| 2 May | 9652.00 | 1097.2 | 34.15 (3.21%) | 76.56 | 4 | 3 | 21 | |||||||||
| 1 May | 9652.00 | 1097.2 | 34.15 (3.21%) | 76.53 | 4 | 3 | 21 | |||||||||
| 30 Apr | 9858.00 | 1300 | -42.85 (-3.19%) | 83.94 | 9 | 3 | 18 | |||||||||
| 29 Apr | 10118.00 | 1148 | -15.1 (-1.30%) | 63.2 | 16 | 15 | 15 | |||||||||
| 28 Apr | 9491.00 | 702 | 1 (0.14%) | - | 2 | 1 | 7 | |||||||||
| 27 Apr | 9112.00 | 702 | 1 (0.14%) | 64.3 | 2 | 1 | 7 | |||||||||
| 24 Apr | 8840.00 | 680 | -161 (-19.14%) | 71 | 4 | 6 | 6 | |||||||||
| 23 Apr | 9082.00 | 700 | 0 (0.00%) | - | 1 | 0 | 2 | |||||||||
| 22 Apr | 8710.00 | 700 | 0 (0.00%) | 73.6 | 1 | 0 | 2 | |||||||||
| 21 Apr | 8405.00 | 700 | 0 (0.00%) | 81.95 | 1 | 1 | 2 | |||||||||
| 20 Apr | 8350.00 | 700 | 100 (16.67%) | 87.25 | 14 | 0 | 1 | |||||||||
| 17 Apr | 7720.00 | 572.95 | 0 (0.00%) | 89.92 | 2 | 1 | 1 | |||||||||
| 16 Apr | 8854.00 | 567.3 | 0 (0.00%) | 64.41 | 1 | 0 | 1 | |||||||||
| 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 9000 expiring on 16JUN2026
Delta for 9000 CE is -
Historical price for 9000 CE is as follows
On 15 Jun CRUDEOILM was trading at 7618.00. The strike last trading price was 5.1, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by -1739 which decreased total open position to 35829
On 12 Jun CRUDEOILM was trading at 8099.00. The strike last trading price was 19.55, which was -3.4 lower than the previous day. The implied volatity was 67.38, the open interest changed by 6527 which increased total open position to 37568
On 11 Jun CRUDEOILM was trading at 8360.00. The strike last trading price was 71.55, which was -8.9 lower than the previous day. The implied volatity was 68.53, the open interest changed by 8702 which increased total open position to 31041
On 10 Jun CRUDEOILM was trading at 8675.00. The strike last trading price was 163.45, which was -11.95 lower than the previous day. The implied volatity was 64.76, the open interest changed by -3858 which decreased total open position to 18587
On 9 Jun CRUDEOILM was trading at 8431.00. The strike last trading price was 105.5, which was -2.1 lower than the previous day. The implied volatity was 63.5, the open interest changed by 4700 which increased total open position to 22445
On 8 Jun CRUDEOILM was trading at 8725.00. The strike last trading price was 192, which was -0.9 lower than the previous day. The implied volatity was 58.47, the open interest changed by 2799 which increased total open position to 17745
On 5 Jun CRUDEOILM was trading at 8610.00. The strike last trading price was 193.6, which was -4.55 lower than the previous day. The implied volatity was 57.66, the open interest changed by 79 which increased total open position to 14946
On 4 Jun CRUDEOILM was trading at 8850.00. The strike last trading price was 319.5, which was 3.55 higher than the previous day. The implied volatity was 59.86, the open interest changed by 3216 which increased total open position to 14867
On 3 Jun CRUDEOILM was trading at 9241.00. The strike last trading price was 534, which was -3.95 lower than the previous day. The implied volatity was 58.07, the open interest changed by -4301 which decreased total open position to 11651
On 2 Jun CRUDEOILM was trading at 8960.00. The strike last trading price was 404.9, which was 2.75 higher than the previous day. The implied volatity was 60.06, the open interest changed by 2227 which increased total open position to 15952
On 1 Jun CRUDEOILM was trading at 8755.00. The strike last trading price was 343.85, which was -2.75 lower than the previous day. The implied volatity was 63.07, the open interest changed by 5352 which increased total open position to 13725
On 29 May CRUDEOILM was trading at 8313.00. The strike last trading price was 203, which was -0.2 lower than the previous day. The implied volatity was 60.79, the open interest changed by -213 which decreased total open position to 10594
On 28 May CRUDEOILM was trading at 8542.00. The strike last trading price was 298, which was -4.8 lower than the previous day. The implied volatity was 61.49, the open interest changed by 3677 which increased total open position to 10823
On 27 May CRUDEOILM was trading at 8601.00. The strike last trading price was 350.8, which was 1.25 higher than the previous day. The implied volatity was 63.76, the open interest changed by 2396 which increased total open position to 7146
On 26 May CRUDEOILM was trading at 9010.00. The strike last trading price was 604.9, which was -0.9 lower than the previous day. The implied volatity was 69.32, the open interest changed by -408 which decreased total open position to 4750
On 25 May CRUDEOILM was trading at 8632.00. The strike last trading price was 474.95, which was -15.5 lower than the previous day. The implied volatity was 74.11, the open interest changed by 3534 which increased total open position to 4107
On 22 May CRUDEOILM was trading at 9216.00. The strike last trading price was 883, which was 17.25 higher than the previous day. The implied volatity was 80.78, the open interest changed by 376 which increased total open position to 1480
On 21 May CRUDEOILM was trading at 9270.00. The strike last trading price was 892, which was -30.7 lower than the previous day. The implied volatity was 76.84, the open interest changed by 37 which increased total open position to 1104
On 20 May CRUDEOILM was trading at 9525.00. The strike last trading price was 1028.4, which was 28.45 higher than the previous day. The implied volatity was 73.09, the open interest changed by -139 which decreased total open position to 1067
On 19 May CRUDEOILM was trading at 10025.00. The strike last trading price was 1383.25, which was -5.9 lower than the previous day. The implied volatity was 72.57, the open interest changed by -462 which decreased total open position to 1206
On 18 May CRUDEOILM was trading at 10360.00. The strike last trading price was 1311.95, which was -3.7 lower than the previous day. The implied volatity was 70.87, the open interest changed by -276 which decreased total open position to 1668
On 15 May CRUDEOILM was trading at 10117.00. The strike last trading price was 1185.6, which was 2.95 higher than the previous day. The implied volatity was 72.1, the open interest changed by 584 which increased total open position to 1944
On 14 May CRUDEOILM was trading at 9725.00. The strike last trading price was 960, which was 3.05 higher than the previous day. The implied volatity was 69.17, the open interest changed by 370 which increased total open position to 1360
On 13 May CRUDEOILM was trading at 9705.00. The strike last trading price was 1000, which was 3.65 higher than the previous day. The implied volatity was 72.08, the open interest changed by -10 which decreased total open position to 990
On 12 May CRUDEOILM was trading at 9733.00. The strike last trading price was 1124, which was 14.1 higher than the previous day. The implied volatity was 77.23, the open interest changed by 40 which increased total open position to 1000
On 11 May CRUDEOILM was trading at 9377.00. The strike last trading price was 940, which was 2.6 higher than the previous day. The implied volatity was 77.41, the open interest changed by -213 which decreased total open position to 960
On 8 May CRUDEOILM was trading at 9027.00. The strike last trading price was 791, which was 9.4 higher than the previous day. The implied volatity was 79.73, the open interest changed by 125 which increased total open position to 1173
On 7 May CRUDEOILM was trading at 8952.00. The strike last trading price was 774, which was -46.25 lower than the previous day. The implied volatity was 78.78, the open interest changed by 256 which increased total open position to 1048
On 6 May CRUDEOILM was trading at 9015.00. The strike last trading price was 820.1, which was -0.85 lower than the previous day. The implied volatity was 80.87, the open interest changed by 706 which increased total open position to 792
On 5 May CRUDEOILM was trading at 9725.00. The strike last trading price was 1140.9, which was -25.6 lower than the previous day. The implied volatity was 74.23, the open interest changed by 38 which increased total open position to 86
On 4 May CRUDEOILM was trading at 10064.00. The strike last trading price was 1360, which was -28.65 lower than the previous day. The implied volatity was 76.63, the open interest changed by 27 which increased total open position to 48
On 3 May CRUDEOILM was trading at 9652.00. The strike last trading price was 1097.2, which was 34.15 higher than the previous day. The implied volatity was 76.56, the open interest changed by 3 which increased total open position to 21
On 2 May CRUDEOILM was trading at 9652.00. The strike last trading price was 1097.2, which was 34.15 higher than the previous day. The implied volatity was 76.56, the open interest changed by 3 which increased total open position to 21
On 1 May CRUDEOILM was trading at 9652.00. The strike last trading price was 1097.2, which was 34.15 higher than the previous day. The implied volatity was 76.53, the open interest changed by 3 which increased total open position to 21
On 30 Apr CRUDEOILM was trading at 9858.00. The strike last trading price was 1300, which was -42.85 lower than the previous day. The implied volatity was 83.94, the open interest changed by 3 which increased total open position to 18
On 29 Apr CRUDEOILM was trading at 10118.00. The strike last trading price was 1148, which was -15.1 lower than the previous day. The implied volatity was 63.2, the open interest changed by 15 which increased total open position to 15
On 28 Apr CRUDEOILM was trading at 9491.00. The strike last trading price was 702, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7
On 27 Apr CRUDEOILM was trading at 9112.00. The strike last trading price was 702, which was 1 higher than the previous day. The implied volatity was 64.3, the open interest changed by 1 which increased total open position to 7
On 24 Apr CRUDEOILM was trading at 8840.00. The strike last trading price was 680, which was -161 lower than the previous day. The implied volatity was 71, the open interest changed by 6 which increased total open position to 6
On 23 Apr CRUDEOILM was trading at 9082.00. The strike last trading price was 700, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Apr CRUDEOILM was trading at 8710.00. The strike last trading price was 700, which was 0 lower than the previous day. The implied volatity was 73.6, the open interest changed by 0 which decreased total open position to 2
On 21 Apr CRUDEOILM was trading at 8405.00. The strike last trading price was 700, which was 0 lower than the previous day. The implied volatity was 81.95, the open interest changed by 1 which increased total open position to 2
On 20 Apr CRUDEOILM was trading at 8350.00. The strike last trading price was 700, which was 100 higher than the previous day. The implied volatity was 87.25, the open interest changed by 0 which decreased total open position to 1
On 17 Apr CRUDEOILM was trading at 7720.00. The strike last trading price was 572.95, which was 0 lower than the previous day. The implied volatity was 89.92, the open interest changed by 1 which increased total open position to 1
On 16 Apr CRUDEOILM was trading at 8854.00. The strike last trading price was 567.3, which was 0 lower than the previous day. The implied volatity was 64.41, the open interest changed by 0 which decreased total open position to 1
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 (1d) 9000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -1
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 Jun | 7618.00 | 1374.35 | 427.35 (45.13%) | 30 | 1,536 | -702 | 1,766 |
| 12 Jun | 8099.00 | 932 | -15 (-1.58%) | 75.03 | 3,214 | -322 | 2,468 |
| 11 Jun | 8360.00 | 710 | -21.05 (-2.88%) | 67.97 | 28,789 | -1,098 | 2,790 |
| 10 Jun | 8675.00 | 472.2 | 20.3 (4.49%) | 60.86 | 28,160 | -1,108 | 3,888 |
| 9 Jun | 8431.00 | 669.75 | -11 (-1.62%) | 62.22 | 23,723 | -1,465 | 4,996 |
| 8 Jun | 8725.00 | 460.1 | -24.75 (-5.10%) | 57.08 | 2,41,648 | 57 | 6,461 |
| 5 Jun | 8610.00 | 578.4 | -1.95 (-0.34%) | 56.72 | 52,632 | -1,782 | 6,404 |
| 4 Jun | 8850.00 | 464.55 | -9.65 (-2.04%) | 59.09 | 1,85,409 | -2,056 | 8,186 |
| 3 Jun | 9241.00 | 298.95 | -1.7 (-0.57%) | 58.96 | 2,12,180 | 3,515 | 10,242 |
| 2 Jun | 8960.00 | 437.15 | -11.95 (-2.66%) | 58.96 | 44,496 | -1,277 | 6,727 |
| 1 Jun | 8755.00 | 593 | -9.3 (-1.54%) | 63.65 | 1,40,556 | 6,782 | 8,004 |
| 29 May | 8313.00 | 893.5 | -21.2 (-2.32%) | 61.33 | 8,135 | -298 | 4,148 |
| 28 May | 8542.00 | 761.7 | -0.45 (-0.06%) | 62.25 | 15,085 | -173 | 4,446 |
| 27 May | 8601.00 | 741.35 | -2.55 (-0.34%) | 62.68 | 25,331 | -1,962 | 4,619 |
| 26 May | 9010.00 | 577.45 | -13.05 (-2.21%) | 67.3 | 65,224 | 797 | 6,581 |
| 25 May | 8632.00 | 838 | -26.25 (-3.04%) | 73.52 | 19,503 | -1,262 | 5,243 |
| 22 May | 9216.00 | 674 | -23.3 (-3.34%) | 81.52 | 58,607 | -419 | 7,074 |
| 21 May | 9270.00 | 645 | 34.25 (5.61%) | 79.23 | 56,831 | -3,286 | 7,493 |
| 20 May | 9525.00 | 524.45 | -21.2 (-3.89%) | 75.27 | 65,150 | 1,292 | 10,784 |
| 19 May | 10025.00 | 363.85 | -1.7 (-0.47%) | 73.18 | 32,102 | -973 | 9,492 |
| 18 May | 10360.00 | 395.2 | -3.55 (-0.89%) | 72.6 | 69,438 | 512 | 10,465 |
| 15 May | 10117.00 | 508.7 | 3.7 (0.73%) | 72.88 | 41,125 | 4,759 | 9,953 |
| 14 May | 9725.00 | 610 | -6.9 (-1.12%) | 70.65 | 12,357 | 2,216 | 5,194 |
| 13 May | 9705.00 | 666.25 | 13.15 (2.01%) | 74.56 | 4,982 | 595 | 2,978 |
| 12 May | 9733.00 | 670.75 | -4 (-0.59%) | 76.94 | 4,407 | 1,080 | 2,383 |
| 11 May | 9377.00 | 810.05 | -38.75 (-4.57%) | 76.44 | 3,445 | 17,719 | 1,303 |
| 8 May | 9027.00 | 1065 | 9.75 (0.92%) | 79.73 | 714 | 23 | 702 |
| 7 May | 8952.00 | 1055 | 9.6 (0.92%) | 76.35 | 1,705 | -95 | 679 |
| 6 May | 9015.00 | 1105.8 | 3.15 (0.29%) | 80.67 | 2,929 | 222 | 774 |
| 5 May | 9725.00 | 767 | -5.85 (-0.76%) | 76.78 | 693 | -58 | 552 |
| 4 May | 10064.00 | 730 | 13.45 (1.88%) | 81.12 | 833 | 141 | 610 |
| 3 May | 9652.00 | 870 | 4.95 (0.57%) | 75.52 | 444 | 161 | 469 |
| 2 May | 9652.00 | 870 | 4.95 (0.57%) | 75.52 | 444 | 161 | 469 |
| 1 May | 9652.00 | 870 | 4.95 (0.57%) | 75.5 | 444 | 161 | 469 |
| 30 Apr | 9858.00 | 830 | 3.3 (0.40%) | 76.58 | 1,083 | 181 | 308 |
| 29 Apr | 10118.00 | 788 | 19.95 (2.60%) | 77.46 | 158 | 105 | 127 |
| 28 Apr | 9491.00 | 1089.9 | 63.95 (6.23%) | 83.91 | 11 | 9 | 22 |
| 27 Apr | 9112.00 | 1110 | 0 (0.00%) | 73.22 | 1 | 13 | 13 |
| 24 Apr | 8840.00 | 1598.65 | 0 (0.00%) | 97.89 | 1 | 12 | 12 |
| 23 Apr | 9082.00 | 1598.65 | 0 (0.00%) | - | 1 | 12 | 12 |
| 22 Apr | 8710.00 | 1598.65 | 0 (0.00%) | 93.52 | 1 | 12 | 12 |
| 21 Apr | 8405.00 | 2000 | 36.9 (1.88%) | - | 3 | 1 | 11 |
| 20 Apr | 8350.00 | 2000 | 36.9 (1.88%) | - | 3 | 1 | 11 |
| 17 Apr | 7720.00 | 2000 | 36.9 (1.88%) | 79.53 | 3 | 1 | 11 |
| 16 Apr | 8854.00 | 1511.9 | 0 (0.00%) | 77.07 | 10 | 10 | 10 |
| 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 9000 expiring on 16JUN2026
Delta for 9000 PE is -1
Historical price for 9000 PE is as follows
On 15 Jun CRUDEOILM was trading at 7618.00. The strike last trading price was 1374.35, which was 427.35 higher than the previous day. The implied volatity was 30, the open interest changed by -702 which decreased total open position to 1766
On 12 Jun CRUDEOILM was trading at 8099.00. The strike last trading price was 932, which was -15 lower than the previous day. The implied volatity was 75.03, the open interest changed by -322 which decreased total open position to 2468
On 11 Jun CRUDEOILM was trading at 8360.00. The strike last trading price was 710, which was -21.05 lower than the previous day. The implied volatity was 67.97, the open interest changed by -1098 which decreased total open position to 2790
On 10 Jun CRUDEOILM was trading at 8675.00. The strike last trading price was 472.2, which was 20.3 higher than the previous day. The implied volatity was 60.86, the open interest changed by -1108 which decreased total open position to 3888
On 9 Jun CRUDEOILM was trading at 8431.00. The strike last trading price was 669.75, which was -11 lower than the previous day. The implied volatity was 62.22, the open interest changed by -1465 which decreased total open position to 4996
On 8 Jun CRUDEOILM was trading at 8725.00. The strike last trading price was 460.1, which was -24.75 lower than the previous day. The implied volatity was 57.08, the open interest changed by 57 which increased total open position to 6461
On 5 Jun CRUDEOILM was trading at 8610.00. The strike last trading price was 578.4, which was -1.95 lower than the previous day. The implied volatity was 56.72, the open interest changed by -1782 which decreased total open position to 6404
On 4 Jun CRUDEOILM was trading at 8850.00. The strike last trading price was 464.55, which was -9.65 lower than the previous day. The implied volatity was 59.09, the open interest changed by -2056 which decreased total open position to 8186
On 3 Jun CRUDEOILM was trading at 9241.00. The strike last trading price was 298.95, which was -1.7 lower than the previous day. The implied volatity was 58.96, the open interest changed by 3515 which increased total open position to 10242
On 2 Jun CRUDEOILM was trading at 8960.00. The strike last trading price was 437.15, which was -11.95 lower than the previous day. The implied volatity was 58.96, the open interest changed by -1277 which decreased total open position to 6727
On 1 Jun CRUDEOILM was trading at 8755.00. The strike last trading price was 593, which was -9.3 lower than the previous day. The implied volatity was 63.65, the open interest changed by 6782 which increased total open position to 8004
On 29 May CRUDEOILM was trading at 8313.00. The strike last trading price was 893.5, which was -21.2 lower than the previous day. The implied volatity was 61.33, the open interest changed by -298 which decreased total open position to 4148
On 28 May CRUDEOILM was trading at 8542.00. The strike last trading price was 761.7, which was -0.45 lower than the previous day. The implied volatity was 62.25, the open interest changed by -173 which decreased total open position to 4446
On 27 May CRUDEOILM was trading at 8601.00. The strike last trading price was 741.35, which was -2.55 lower than the previous day. The implied volatity was 62.68, the open interest changed by -1962 which decreased total open position to 4619
On 26 May CRUDEOILM was trading at 9010.00. The strike last trading price was 577.45, which was -13.05 lower than the previous day. The implied volatity was 67.3, the open interest changed by 797 which increased total open position to 6581
On 25 May CRUDEOILM was trading at 8632.00. The strike last trading price was 838, which was -26.25 lower than the previous day. The implied volatity was 73.52, the open interest changed by -1262 which decreased total open position to 5243
On 22 May CRUDEOILM was trading at 9216.00. The strike last trading price was 674, which was -23.3 lower than the previous day. The implied volatity was 81.52, the open interest changed by -419 which decreased total open position to 7074
On 21 May CRUDEOILM was trading at 9270.00. The strike last trading price was 645, which was 34.25 higher than the previous day. The implied volatity was 79.23, the open interest changed by -3286 which decreased total open position to 7493
On 20 May CRUDEOILM was trading at 9525.00. The strike last trading price was 524.45, which was -21.2 lower than the previous day. The implied volatity was 75.27, the open interest changed by 1292 which increased total open position to 10784
On 19 May CRUDEOILM was trading at 10025.00. The strike last trading price was 363.85, which was -1.7 lower than the previous day. The implied volatity was 73.18, the open interest changed by -973 which decreased total open position to 9492
On 18 May CRUDEOILM was trading at 10360.00. The strike last trading price was 395.2, which was -3.55 lower than the previous day. The implied volatity was 72.6, the open interest changed by 512 which increased total open position to 10465
On 15 May CRUDEOILM was trading at 10117.00. The strike last trading price was 508.7, which was 3.7 higher than the previous day. The implied volatity was 72.88, the open interest changed by 4759 which increased total open position to 9953
On 14 May CRUDEOILM was trading at 9725.00. The strike last trading price was 610, which was -6.9 lower than the previous day. The implied volatity was 70.65, the open interest changed by 2216 which increased total open position to 5194
On 13 May CRUDEOILM was trading at 9705.00. The strike last trading price was 666.25, which was 13.15 higher than the previous day. The implied volatity was 74.56, the open interest changed by 595 which increased total open position to 2978
On 12 May CRUDEOILM was trading at 9733.00. The strike last trading price was 670.75, which was -4 lower than the previous day. The implied volatity was 76.94, the open interest changed by 1080 which increased total open position to 2383
On 11 May CRUDEOILM was trading at 9377.00. The strike last trading price was 810.05, which was -38.75 lower than the previous day. The implied volatity was 76.44, the open interest changed by 17719 which increased total open position to 1303
On 8 May CRUDEOILM was trading at 9027.00. The strike last trading price was 1065, which was 9.75 higher than the previous day. The implied volatity was 79.73, the open interest changed by 23 which increased total open position to 702
On 7 May CRUDEOILM was trading at 8952.00. The strike last trading price was 1055, which was 9.6 higher than the previous day. The implied volatity was 76.35, the open interest changed by -95 which decreased total open position to 679
On 6 May CRUDEOILM was trading at 9015.00. The strike last trading price was 1105.8, which was 3.15 higher than the previous day. The implied volatity was 80.67, the open interest changed by 222 which increased total open position to 774
On 5 May CRUDEOILM was trading at 9725.00. The strike last trading price was 767, which was -5.85 lower than the previous day. The implied volatity was 76.78, the open interest changed by -58 which decreased total open position to 552
On 4 May CRUDEOILM was trading at 10064.00. The strike last trading price was 730, which was 13.45 higher than the previous day. The implied volatity was 81.12, the open interest changed by 141 which increased total open position to 610
On 3 May CRUDEOILM was trading at 9652.00. The strike last trading price was 870, which was 4.95 higher than the previous day. The implied volatity was 75.52, the open interest changed by 161 which increased total open position to 469
On 2 May CRUDEOILM was trading at 9652.00. The strike last trading price was 870, which was 4.95 higher than the previous day. The implied volatity was 75.52, the open interest changed by 161 which increased total open position to 469
On 1 May CRUDEOILM was trading at 9652.00. The strike last trading price was 870, which was 4.95 higher than the previous day. The implied volatity was 75.5, the open interest changed by 161 which increased total open position to 469
On 30 Apr CRUDEOILM was trading at 9858.00. The strike last trading price was 830, which was 3.3 higher than the previous day. The implied volatity was 76.58, the open interest changed by 181 which increased total open position to 308
On 29 Apr CRUDEOILM was trading at 10118.00. The strike last trading price was 788, which was 19.95 higher than the previous day. The implied volatity was 77.46, the open interest changed by 105 which increased total open position to 127
On 28 Apr CRUDEOILM was trading at 9491.00. The strike last trading price was 1089.9, which was 63.95 higher than the previous day. The implied volatity was 83.91, the open interest changed by 9 which increased total open position to 22
On 27 Apr CRUDEOILM was trading at 9112.00. The strike last trading price was 1110, which was 0 lower than the previous day. The implied volatity was 73.22, the open interest changed by 13 which increased total open position to 13
On 24 Apr CRUDEOILM was trading at 8840.00. The strike last trading price was 1598.65, which was 0 lower than the previous day. The implied volatity was 97.89, the open interest changed by 12 which increased total open position to 12
On 23 Apr CRUDEOILM was trading at 9082.00. The strike last trading price was 1598.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 12
On 22 Apr CRUDEOILM was trading at 8710.00. The strike last trading price was 1598.65, which was 0 lower than the previous day. The implied volatity was 93.52, the open interest changed by 12 which increased total open position to 12
On 21 Apr CRUDEOILM was trading at 8405.00. The strike last trading price was 2000, which was 36.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 11
On 20 Apr CRUDEOILM was trading at 8350.00. The strike last trading price was 2000, which was 36.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 11
On 17 Apr CRUDEOILM was trading at 7720.00. The strike last trading price was 2000, which was 36.9 higher than the previous day. The implied volatity was 79.53, the open interest changed by 1 which increased total open position to 11
On 16 Apr CRUDEOILM was trading at 8854.00. The strike last trading price was 1511.9, which was 0 lower than the previous day. The implied volatity was 77.07, the open interest changed by 10 which increased total open position to 10
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
