CRUDEOILM
Crude Oil Mini
Historical option data for CRUDEOILM
19 Mar 2026 11:58 PM IST
| CRUDEOILM 16-APR-2026 9000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 9.9
Theta: -16.76
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 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 0.55
Historical price for 9000 CE is as follows
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 16APR2026 9000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 9.9
Theta: -16.84
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 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 -0.45
Historical price for 9000 PE is as follows
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
