CRUDEOILM
Crude Oil Mini
Historical option data for CRUDEOILM
01 Apr 2026 10:14 PM IST
| CRUDEOILM 16-Apr-2026 (15d) 9250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 7.54
Theta: -25.93
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Apr | 9362.00 | 849.6 | -134.35 | 105.18 | 37,113 | 488 | 743 | |||||||||
| 31 Mar | 9620.00 | 984.55 | - | - | 64 | -94 | 161 | |||||||||
| 30 Mar | 9811.00 | 1200 | -0.6 | 108.21 | 992 | -249 | 255 | |||||||||
| 27 Mar | 9400.00 | 987.8 | 0.85 | 104.26 | 42,086 | 106 | 504 | |||||||||
| 26 Mar | 9020.00 | 799 | 4.7 | 103.7 | 1,766 | 14 | 398 | |||||||||
| 25 Mar | 8529.00 | 511.5 | -30.45 | 94.21 | 1,376 | -96 | 384 | |||||||||
| 24 Mar | 8700.00 | 639.95 | -21.65 | 98.59 | 1,247 | -236 | 480 | |||||||||
| 23 Mar | 8330.00 | 507.25 | -31.35 | 99.18 | 10,022 | -241 | 716 | |||||||||
| 20 Mar | 9253.00 | 907 | -11.2 | 90.05 | 10,894 | -204 | 957 | |||||||||
| 19 Mar | 8988.00 | 850.35 | -2.45 | 96.02 | 19,602 | 667 | 1,161 | |||||||||
|
|
||||||||||||||||
| 18 Mar | 8900.00 | 880 | -39.25 | 101.33 | 7,846 | 494 | 494 | |||||||||
| 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 9250 expiring on 16APR2026
Delta for 9250 CE is 0.56
Historical price for 9250 CE is as follows
On 1 Apr CRUDEOILM was trading at 9362.00. The strike last trading price was 849.6, which was -134.35 lower than the previous day. The implied volatity was 105.18, the open interest changed by 488 which increased total open position to 743
On 31 Mar CRUDEOILM was trading at 9620.00. The strike last trading price was 984.55, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 161
On 30 Mar CRUDEOILM was trading at 9811.00. The strike last trading price was 1200, which was -0.6 lower than the previous day. The implied volatity was 108.21, the open interest changed by -249 which decreased total open position to 255
On 27 Mar CRUDEOILM was trading at 9400.00. The strike last trading price was 987.8, which was 0.85 higher than the previous day. The implied volatity was 104.26, the open interest changed by 106 which increased total open position to 504
On 26 Mar CRUDEOILM was trading at 9020.00. The strike last trading price was 799, which was 4.7 higher than the previous day. The implied volatity was 103.7, the open interest changed by 14 which increased total open position to 398
On 25 Mar CRUDEOILM was trading at 8529.00. The strike last trading price was 511.5, which was -30.45 lower than the previous day. The implied volatity was 94.21, the open interest changed by -96 which decreased total open position to 384
On 24 Mar CRUDEOILM was trading at 8700.00. The strike last trading price was 639.95, which was -21.65 lower than the previous day. The implied volatity was 98.59, the open interest changed by -236 which decreased total open position to 480
On 23 Mar CRUDEOILM was trading at 8330.00. The strike last trading price was 507.25, which was -31.35 lower than the previous day. The implied volatity was 99.18, the open interest changed by -241 which decreased total open position to 716
On 20 Mar CRUDEOILM was trading at 9253.00. The strike last trading price was 907, which was -11.2 lower than the previous day. The implied volatity was 90.05, the open interest changed by -204 which decreased total open position to 957
On 19 Mar CRUDEOILM was trading at 8988.00. The strike last trading price was 850.35, which was -2.45 lower than the previous day. The implied volatity was 96.02, the open interest changed by 667 which increased total open position to 1161
On 18 Mar CRUDEOILM was trading at 8900.00. The strike last trading price was 880, which was -39.25 lower than the previous day. The implied volatity was 101.33, the open interest changed by 494 which increased total open position to 494
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
| CRUDEOILM 16-Apr-2026 (15d) 9250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 7.54
Theta: -26.01
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Apr | 9362.00 | 750.15 | 73.55 | 105.52 | 53,138 | 2,283 | 2,822 |
| 31 Mar | 9620.00 | 632.45 | - | - | 379 | 50 | 589 |
| 30 Mar | 9811.00 | 635.3 | -13.05 | 107.74 | 2,680 | -144 | 539 |
| 27 Mar | 9400.00 | 842.8 | -7.05 | 104.84 | 18,843 | 419 | 683 |
| 26 Mar | 9020.00 | 1030 | -15.45 | 103.82 | 60 | -4 | 264 |
| 25 Mar | 8529.00 | 1290 | -127.2 | 101.22 | 71 | -57 | 268 |
| 24 Mar | 8700.00 | 1209 | 47.1 | 100.78 | 47 | -4 | 325 |
| 23 Mar | 8330.00 | 1442.5 | 2 | 101.03 | 5,630 | -113 | 329 |
| 20 Mar | 9253.00 | 918.8 | 4.5 | 91.53 | 4,232 | 41 | 442 |
| 19 Mar | 8988.00 | 1120 | 3.7 | 98.19 | 6,774 | 347 | 401 |
| 18 Mar | 8900.00 | 1195.9 | 7.1 | 100.13 | 1,453 | 53 | 54 |
| 17 Mar | 8906.00 | 1292.35 | 0 | - | 1 | 1 | 1 |
| 16 Mar | 8722.00 | 1292.35 | 0 | 94 | 1 | 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 9250 expiring on 16APR2026
Delta for 9250 PE is -0.44
Historical price for 9250 PE is as follows
On 1 Apr CRUDEOILM was trading at 9362.00. The strike last trading price was 750.15, which was 73.55 higher than the previous day. The implied volatity was 105.52, the open interest changed by 2283 which increased total open position to 2822
On 31 Mar CRUDEOILM was trading at 9620.00. The strike last trading price was 632.45, which was - lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 589
On 30 Mar CRUDEOILM was trading at 9811.00. The strike last trading price was 635.3, which was -13.05 lower than the previous day. The implied volatity was 107.74, the open interest changed by -144 which decreased total open position to 539
On 27 Mar CRUDEOILM was trading at 9400.00. The strike last trading price was 842.8, which was -7.05 lower than the previous day. The implied volatity was 104.84, the open interest changed by 419 which increased total open position to 683
On 26 Mar CRUDEOILM was trading at 9020.00. The strike last trading price was 1030, which was -15.45 lower than the previous day. The implied volatity was 103.82, the open interest changed by -4 which decreased total open position to 264
On 25 Mar CRUDEOILM was trading at 8529.00. The strike last trading price was 1290, which was -127.2 lower than the previous day. The implied volatity was 101.22, the open interest changed by -57 which decreased total open position to 268
On 24 Mar CRUDEOILM was trading at 8700.00. The strike last trading price was 1209, which was 47.1 higher than the previous day. The implied volatity was 100.78, the open interest changed by -4 which decreased total open position to 325
On 23 Mar CRUDEOILM was trading at 8330.00. The strike last trading price was 1442.5, which was 2 higher than the previous day. The implied volatity was 101.03, the open interest changed by -113 which decreased total open position to 329
On 20 Mar CRUDEOILM was trading at 9253.00. The strike last trading price was 918.8, which was 4.5 higher than the previous day. The implied volatity was 91.53, the open interest changed by 41 which increased total open position to 442
On 19 Mar CRUDEOILM was trading at 8988.00. The strike last trading price was 1120, which was 3.7 higher than the previous day. The implied volatity was 98.19, the open interest changed by 347 which increased total open position to 401
On 18 Mar CRUDEOILM was trading at 8900.00. The strike last trading price was 1195.9, which was 7.1 higher than the previous day. The implied volatity was 100.13, the open interest changed by 53 which increased total open position to 54
On 17 Mar CRUDEOILM was trading at 8906.00. The strike last trading price was 1292.35, which was 0 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 1292.35, which was 0 lower than the previous day. The implied volatity was 94, 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
