CRUDEOILM
Crude Oil Mini
Historical option data for CRUDEOILM
13 Apr 2026 11:58 PM IST
| CRUDEOILM 16-Apr-2026 (2d) 9050 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.62
Vega: 3.33
Theta: -52.97
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Apr | 9266.00 | 471.3 | -4.2 | 102.7 | 4,845 | 9,937 | 307 | |||||||||
| 10 Apr | 9122.00 | 510 | -20.4 | 99.98 | 72,236 | -307 | 1,121 | |||||||||
| 9 Apr | 8965.00 | 468.65 | -2.8 | 100.93 | 62,401 | 948 | 1,428 | |||||||||
|
|
||||||||||||||||
| 8 Apr | 8868.00 | 454.45 | -26.4 | 100.82 | 20,754 | 438 | 480 | |||||||||
| 7 Apr | 10655.00 | 1900 | -38.75 | - | 10 | -5 | 42 | |||||||||
| 6 Apr | 10626.00 | 1742.15 | 126.55 | 105.65 | 40 | 0 | 47 | |||||||||
| 2 Apr | 10416.00 | 1722 | 39.7 | 108.39 | 190 | -52 | 47 | |||||||||
| 1 Apr | 9280.00 | 883.45 | 6.05 | 102.34 | 3,309 | 19 | 99 | |||||||||
| 31 Mar | 9620.00 | 1090.35 | - | - | 12 | -11 | 69 | |||||||||
| 30 Mar | 9811.00 | 1314.05 | 3 | 108.18 | 421 | -67 | 80 | |||||||||
| 27 Mar | 9400.00 | 1077.45 | -9.1001 | 103.16 | 9,471 | -476 | 147 | |||||||||
| 26 Mar | 9020.00 | 871.25 | 0.4 | 102.16 | 8,216 | 323 | 623 | |||||||||
| 25 Mar | 8529.00 | 611.85 | 10.25 | 98.14 | 1,274 | 27 | 300 | |||||||||
| 24 Mar | 8700.00 | 700 | -21.05 | 96.95 | 1,369 | -45 | 273 | |||||||||
| 23 Mar | 8330.00 | 569.95 | -19.1 | 99.26 | 3,714 | -330 | 318 | |||||||||
| 20 Mar | 9253.00 | 998.7 | -5.8 | 89.83 | 30,820 | -388 | 648 | |||||||||
| 19 Mar | 8988.00 | 900.05 | -30.3 | 92.51 | 29,212 | 582 | 1,036 | |||||||||
| 18 Mar | 8900.00 | 947.9 | -65.05 | 99.95 | 13,747 | 428 | 454 | |||||||||
| 17 Mar | 8906.00 | 920.05 | -14.6 | 98.21 | 73 | 25 | 26 | |||||||||
| 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 9050 expiring on 16APR2026
Delta for 9050 CE is 0.62
Historical price for 9050 CE is as follows
On 13 Apr CRUDEOILM was trading at 9266.00. The strike last trading price was 471.3, which was -4.2 lower than the previous day. The implied volatity was 102.7, the open interest changed by 9937 which increased total open position to 307
On 10 Apr CRUDEOILM was trading at 9122.00. The strike last trading price was 510, which was -20.4 lower than the previous day. The implied volatity was 99.98, the open interest changed by -307 which decreased total open position to 1121
On 9 Apr CRUDEOILM was trading at 8965.00. The strike last trading price was 468.65, which was -2.8 lower than the previous day. The implied volatity was 100.93, the open interest changed by 948 which increased total open position to 1428
On 8 Apr CRUDEOILM was trading at 8868.00. The strike last trading price was 454.45, which was -26.4 lower than the previous day. The implied volatity was 100.82, the open interest changed by 438 which increased total open position to 480
On 7 Apr CRUDEOILM was trading at 10655.00. The strike last trading price was 1900, which was -38.75 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 42
On 6 Apr CRUDEOILM was trading at 10626.00. The strike last trading price was 1742.15, which was 126.55 higher than the previous day. The implied volatity was 105.65, the open interest changed by 0 which decreased total open position to 47
On 2 Apr CRUDEOILM was trading at 10416.00. The strike last trading price was 1722, which was 39.7 higher than the previous day. The implied volatity was 108.39, the open interest changed by -52 which decreased total open position to 47
On 1 Apr CRUDEOILM was trading at 9280.00. The strike last trading price was 883.45, which was 6.05 higher than the previous day. The implied volatity was 102.34, the open interest changed by 19 which increased total open position to 99
On 31 Mar CRUDEOILM was trading at 9620.00. The strike last trading price was 1090.35, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69
On 30 Mar CRUDEOILM was trading at 9811.00. The strike last trading price was 1314.05, which was 3 higher than the previous day. The implied volatity was 108.18, the open interest changed by -67 which decreased total open position to 80
On 27 Mar CRUDEOILM was trading at 9400.00. The strike last trading price was 1077.45, which was -9.1001 lower than the previous day. The implied volatity was 103.16, the open interest changed by -476 which decreased total open position to 147
On 26 Mar CRUDEOILM was trading at 9020.00. The strike last trading price was 871.25, which was 0.4 higher than the previous day. The implied volatity was 102.16, the open interest changed by 323 which increased total open position to 623
On 25 Mar CRUDEOILM was trading at 8529.00. The strike last trading price was 611.85, which was 10.25 higher than the previous day. The implied volatity was 98.14, the open interest changed by 27 which increased total open position to 300
On 24 Mar CRUDEOILM was trading at 8700.00. The strike last trading price was 700, which was -21.05 lower than the previous day. The implied volatity was 96.95, the open interest changed by -45 which decreased total open position to 273
On 23 Mar CRUDEOILM was trading at 8330.00. The strike last trading price was 569.95, which was -19.1 lower than the previous day. The implied volatity was 99.26, the open interest changed by -330 which decreased total open position to 318
On 20 Mar CRUDEOILM was trading at 9253.00. The strike last trading price was 998.7, which was -5.8 lower than the previous day. The implied volatity was 89.83, the open interest changed by -388 which decreased total open position to 648
On 19 Mar CRUDEOILM was trading at 8988.00. The strike last trading price was 900.05, which was -30.3 lower than the previous day. The implied volatity was 92.51, the open interest changed by 582 which increased total open position to 1036
On 18 Mar CRUDEOILM was trading at 8900.00. The strike last trading price was 947.9, which was -65.05 lower than the previous day. The implied volatity was 99.95, the open interest changed by 428 which increased total open position to 454
On 17 Mar CRUDEOILM was trading at 8906.00. The strike last trading price was 920.05, which was -14.6 lower than the previous day. The implied volatity was 98.21, the open interest changed by 25 which increased total open position to 26
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
| CRUDEOILM 16-Apr-2026 (2d) 9050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 3.33
Theta: -53.42
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Apr | 9266.00 | 258.05 | -8.15 | 103.53 | 25,865 | 532 | 1,211 |
| 10 Apr | 9122.00 | 434 | 12.5 | 99.13 | 1,18,843 | 483 | 2,208 |
| 9 Apr | 8965.00 | 552.2 | -30.3 | 100.64 | 67,320 | 1,329 | 1,725 |
| 8 Apr | 8868.00 | 650.75 | -16.75 | 103.52 | 10,052 | -296 | 396 |
| 7 Apr | 10655.00 | 272.8 | -8.9 | - | 1,229 | -10 | 692 |
| 6 Apr | 10626.00 | 270.05 | -19.55 | 130.04 | 1,971 | -25 | 702 |
| 2 Apr | 10416.00 | 365 | -15.35 | 116.3 | 3,305 | 32 | 727 |
| 1 Apr | 9280.00 | 667.15 | -12.6 | 104.2 | 10,261 | 215 | 695 |
| 31 Mar | 9620.00 | 544.75 | - | - | 178 | -48 | 432 |
| 30 Mar | 9811.00 | 540.5 | -17.2 | 106.54 | 2,285 | -14 | 480 |
| 27 Mar | 9400.00 | 743 | -4.5 | 104.99 | 7,488 | 314 | 494 |
| 26 Mar | 9020.00 | 916.95 | -1.1 | 103.98 | 1,738 | 58 | 180 |
| 25 Mar | 8529.00 | 1138.15 | -17.2 | 98.78 | 103 | -72 | 122 |
| 24 Mar | 8700.00 | 1025.25 | 0.2 | 94.12 | 109 | 16 | 194 |
| 23 Mar | 8330.00 | 1290.35 | -15 | 99.3 | 3,342 | -309 | 178 |
| 20 Mar | 9253.00 | 805.7 | -3.15 | 90.85 | 15,442 | 86 | 487 |
| 19 Mar | 8988.00 | 985.15 | -0.85 | 96.25 | 19,824 | 151 | 401 |
| 18 Mar | 8900.00 | 1081.45 | 17.75 | 100.5 | 8,251 | 250 | 250 |
| 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 9050 expiring on 16APR2026
Delta for 9050 PE is -0.39
Historical price for 9050 PE is as follows
On 13 Apr CRUDEOILM was trading at 9266.00. The strike last trading price was 258.05, which was -8.15 lower than the previous day. The implied volatity was 103.53, the open interest changed by 532 which increased total open position to 1211
On 10 Apr CRUDEOILM was trading at 9122.00. The strike last trading price was 434, which was 12.5 higher than the previous day. The implied volatity was 99.13, the open interest changed by 483 which increased total open position to 2208
On 9 Apr CRUDEOILM was trading at 8965.00. The strike last trading price was 552.2, which was -30.3 lower than the previous day. The implied volatity was 100.64, the open interest changed by 1329 which increased total open position to 1725
On 8 Apr CRUDEOILM was trading at 8868.00. The strike last trading price was 650.75, which was -16.75 lower than the previous day. The implied volatity was 103.52, the open interest changed by -296 which decreased total open position to 396
On 7 Apr CRUDEOILM was trading at 10655.00. The strike last trading price was 272.8, which was -8.9 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 692
On 6 Apr CRUDEOILM was trading at 10626.00. The strike last trading price was 270.05, which was -19.55 lower than the previous day. The implied volatity was 130.04, the open interest changed by -25 which decreased total open position to 702
On 2 Apr CRUDEOILM was trading at 10416.00. The strike last trading price was 365, which was -15.35 lower than the previous day. The implied volatity was 116.3, the open interest changed by 32 which increased total open position to 727
On 1 Apr CRUDEOILM was trading at 9280.00. The strike last trading price was 667.15, which was -12.6 lower than the previous day. The implied volatity was 104.2, the open interest changed by 215 which increased total open position to 695
On 31 Mar CRUDEOILM was trading at 9620.00. The strike last trading price was 544.75, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 432
On 30 Mar CRUDEOILM was trading at 9811.00. The strike last trading price was 540.5, which was -17.2 lower than the previous day. The implied volatity was 106.54, the open interest changed by -14 which decreased total open position to 480
On 27 Mar CRUDEOILM was trading at 9400.00. The strike last trading price was 743, which was -4.5 lower than the previous day. The implied volatity was 104.99, the open interest changed by 314 which increased total open position to 494
On 26 Mar CRUDEOILM was trading at 9020.00. The strike last trading price was 916.95, which was -1.1 lower than the previous day. The implied volatity was 103.98, the open interest changed by 58 which increased total open position to 180
On 25 Mar CRUDEOILM was trading at 8529.00. The strike last trading price was 1138.15, which was -17.2 lower than the previous day. The implied volatity was 98.78, the open interest changed by -72 which decreased total open position to 122
On 24 Mar CRUDEOILM was trading at 8700.00. The strike last trading price was 1025.25, which was 0.2 higher than the previous day. The implied volatity was 94.12, the open interest changed by 16 which increased total open position to 194
On 23 Mar CRUDEOILM was trading at 8330.00. The strike last trading price was 1290.35, which was -15 lower than the previous day. The implied volatity was 99.3, the open interest changed by -309 which decreased total open position to 178
On 20 Mar CRUDEOILM was trading at 9253.00. The strike last trading price was 805.7, which was -3.15 lower than the previous day. The implied volatity was 90.85, the open interest changed by 86 which increased total open position to 487
On 19 Mar CRUDEOILM was trading at 8988.00. The strike last trading price was 985.15, which was -0.85 lower than the previous day. The implied volatity was 96.25, the open interest changed by 151 which increased total open position to 401
On 18 Mar CRUDEOILM was trading at 8900.00. The strike last trading price was 1081.45, which was 17.75 higher than the previous day. The implied volatity was 100.5, the open interest changed by 250 which increased total open position to 250
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
