CRUDEOILM
Crude Oil Mini
Historical option data for CRUDEOILM
30 Mar 2026 11:58 PM IST
| CRUDEOILM 16-Apr-2026 (16d) 9150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.66
Vega: 7.79
Theta: -23.98
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Mar | 9811.00 | 1239.4 | -11.65 | 106.05 | 1,055 | -246 | 228 | |||||||||
| 27 Mar | 9400.00 | 1042 | 3.5 | 104.91 | 30,480 | -88 | 474 | |||||||||
| 26 Mar | 9020.00 | 820 | -9.95 | 101.29 | 2,061 | 95 | 562 | |||||||||
| 25 Mar | 8529.00 | 585 | 11.85 | 99.11 | 1,108 | -15 | 480 | |||||||||
| 24 Mar | 8700.00 | 681.3 | -15.85 | 99.16 | 1,029 | -198 | 495 | |||||||||
| 23 Mar | 8330.00 | 543.75 | -14.7 | 99.93 | 4,187 | -441 | 693 | |||||||||
| 20 Mar | 9253.00 | 950.4 | -10.55 | 89.78 | 20,674 | -89 | 1,134 | |||||||||
| 19 Mar | 8988.00 | 896.15 | 10.7 | 96.46 | 25,408 | 362 | 1,223 | |||||||||
| 18 Mar | 8900.00 | 932.2 | -41.05 | 102.53 | 15,318 | 853 | 861 | |||||||||
| 17 Mar | 8906.00 | 960.2 | -213.55 | - | 29 | 8 | 8 | |||||||||
| 16 Mar | 8722.00 | 960.2 | -213.55 | 114.11 | 29 | 8 | 8 | |||||||||
| 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 9150 expiring on 16APR2026
Delta for 9150 CE is 0.66
Historical price for 9150 CE is as follows
On 30 Mar CRUDEOILM was trading at 9811.00. The strike last trading price was 1239.4, which was -11.65 lower than the previous day. The implied volatity was 106.05, the open interest changed by -246 which decreased total open position to 228
On 27 Mar CRUDEOILM was trading at 9400.00. The strike last trading price was 1042, which was 3.5 higher than the previous day. The implied volatity was 104.91, the open interest changed by -88 which decreased total open position to 474
On 26 Mar CRUDEOILM was trading at 9020.00. The strike last trading price was 820, which was -9.95 lower than the previous day. The implied volatity was 101.29, the open interest changed by 95 which increased total open position to 562
On 25 Mar CRUDEOILM was trading at 8529.00. The strike last trading price was 585, which was 11.85 higher than the previous day. The implied volatity was 99.11, the open interest changed by -15 which decreased total open position to 480
On 24 Mar CRUDEOILM was trading at 8700.00. The strike last trading price was 681.3, which was -15.85 lower than the previous day. The implied volatity was 99.16, the open interest changed by -198 which decreased total open position to 495
On 23 Mar CRUDEOILM was trading at 8330.00. The strike last trading price was 543.75, which was -14.7 lower than the previous day. The implied volatity was 99.93, the open interest changed by -441 which decreased total open position to 693
On 20 Mar CRUDEOILM was trading at 9253.00. The strike last trading price was 950.4, which was -10.55 lower than the previous day. The implied volatity was 89.78, the open interest changed by -89 which decreased total open position to 1134
On 19 Mar CRUDEOILM was trading at 8988.00. The strike last trading price was 896.15, which was 10.7 higher than the previous day. The implied volatity was 96.46, the open interest changed by 362 which increased total open position to 1223
On 18 Mar CRUDEOILM was trading at 8900.00. The strike last trading price was 932.2, which was -41.05 lower than the previous day. The implied volatity was 102.53, the open interest changed by 853 which increased total open position to 861
On 17 Mar CRUDEOILM was trading at 8906.00. The strike last trading price was 960.2, which was -213.55 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 8
On 16 Mar CRUDEOILM was trading at 8722.00. The strike last trading price was 960.2, which was -213.55 lower than the previous day. The implied volatity was 114.11, the open interest changed by 8 which increased total open position to 8
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 (16d) 9150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 7.8
Theta: -24.3
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Mar | 9811.00 | 588.4 | -11.75 | 107.33 | 2,442 | -260 | 593 |
| 27 Mar | 9400.00 | 790.85 | -5.65 | 104.78 | 14,444 | 571 | 853 |
| 26 Mar | 9020.00 | 969.95 | -9.4 | 103.59 | 214 | -8 | 282 |
| 25 Mar | 8529.00 | 1207.85 | -97.9 | 99.34 | 72 | -44 | 290 |
| 24 Mar | 8700.00 | 1113.1 | 9.45 | 97.08 | 81 | 3 | 334 |
| 23 Mar | 8330.00 | 1370.35 | 21.65 | 100.72 | 3,264 | -159 | 331 |
| 20 Mar | 9253.00 | 865.3 | 8.3 | 91.59 | 8,523 | 164 | 490 |
| 19 Mar | 8988.00 | 1043.75 | -5.35 | 96.42 | 9,091 | 56 | 326 |
| 18 Mar | 8900.00 | 1084.1 | -36.15 | 94.97 | 8,237 | 269 | 270 |
| 17 Mar | 8906.00 | 1217.75 | -67.65 | - | 2 | 1 | 1 |
| 16 Mar | 8722.00 | 1217.75 | -67.65 | 92.92 | 2 | 1 | 1 |
| 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 9150 expiring on 16APR2026
Delta for 9150 PE is -0.34
Historical price for 9150 PE is as follows
On 30 Mar CRUDEOILM was trading at 9811.00. The strike last trading price was 588.4, which was -11.75 lower than the previous day. The implied volatity was 107.33, the open interest changed by -260 which decreased total open position to 593
On 27 Mar CRUDEOILM was trading at 9400.00. The strike last trading price was 790.85, which was -5.65 lower than the previous day. The implied volatity was 104.78, the open interest changed by 571 which increased total open position to 853
On 26 Mar CRUDEOILM was trading at 9020.00. The strike last trading price was 969.95, which was -9.4 lower than the previous day. The implied volatity was 103.59, the open interest changed by -8 which decreased total open position to 282
On 25 Mar CRUDEOILM was trading at 8529.00. The strike last trading price was 1207.85, which was -97.9 lower than the previous day. The implied volatity was 99.34, the open interest changed by -44 which decreased total open position to 290
On 24 Mar CRUDEOILM was trading at 8700.00. The strike last trading price was 1113.1, which was 9.45 higher than the previous day. The implied volatity was 97.08, the open interest changed by 3 which increased total open position to 334
On 23 Mar CRUDEOILM was trading at 8330.00. The strike last trading price was 1370.35, which was 21.65 higher than the previous day. The implied volatity was 100.72, the open interest changed by -159 which decreased total open position to 331
On 20 Mar CRUDEOILM was trading at 9253.00. The strike last trading price was 865.3, which was 8.3 higher than the previous day. The implied volatity was 91.59, the open interest changed by 164 which increased total open position to 490
On 19 Mar CRUDEOILM was trading at 8988.00. The strike last trading price was 1043.75, which was -5.35 lower than the previous day. The implied volatity was 96.42, the open interest changed by 56 which increased total open position to 326
On 18 Mar CRUDEOILM was trading at 8900.00. The strike last trading price was 1084.1, which was -36.15 lower than the previous day. The implied volatity was 94.97, the open interest changed by 269 which increased total open position to 270
On 17 Mar CRUDEOILM was trading at 8906.00. The strike last trading price was 1217.75, which was -67.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 16 Mar CRUDEOILM was trading at 8722.00. The strike last trading price was 1217.75, which was -67.65 lower than the previous day. The implied volatity was 92.92, the open interest changed by 1 which increased total open position to 1
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
