CRUDEOILM
Crude Oil Mini
Historical option data for CRUDEOILM
01 Apr 2026 11:58 PM IST
| CRUDEOILM 16-Apr-2026 (14d) 9300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 7.53
Theta: -25.64
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Apr | 9280.00 | 773.95 | 7.45 | 103.74 | 77,168 | 574 | 1,314 | |||||||||
| 31 Mar | 9620.00 | 970.8 | - | - | 182 | -439 | 301 | |||||||||
| 30 Mar | 9811.00 | 1160.9 | -18.75 | 106.75 | 3,920 | -1,249 | 740 | |||||||||
|
|
||||||||||||||||
| 27 Mar | 9400.00 | 967.55 | -2.2 | 104.65 | 46,881 | 1,218 | 1,989 | |||||||||
| 26 Mar | 9020.00 | 777 | 2.65 | 103.51 | 2,975 | 17 | 771 | |||||||||
| 25 Mar | 8529.00 | 501.65 | -21.95 | 94.94 | 2,584 | -137 | 751 | |||||||||
| 24 Mar | 8700.00 | 602.25 | -37.45 | 96.27 | 2,838 | -165 | 888 | |||||||||
| 23 Mar | 8330.00 | 498.05 | -20.95 | 99.84 | 33,043 | -196 | 1,053 | |||||||||
| 20 Mar | 9253.00 | 890 | -8.15 | 90.58 | 8,779 | 223 | 1,249 | |||||||||
| 19 Mar | 8988.00 | 842.65 | 13.15 | 97.27 | 13,047 | 538 | 1,026 | |||||||||
| 18 Mar | 8900.00 | 856.85 | -53.35 | 100.97 | 8,392 | 463 | 488 | |||||||||
| 17 Mar | 8906.00 | 898.25 | 30.8 | 105.83 | 46 | 24 | 25 | |||||||||
| 16 Mar | 8722.00 | 903.5 | -13.65 | 113.89 | 3 | 2 | 2 | |||||||||
| 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 9300 expiring on 16APR2026
Delta for 9300 CE is 0.54
Historical price for 9300 CE is as follows
On 1 Apr CRUDEOILM was trading at 9280.00. The strike last trading price was 773.95, which was 7.45 higher than the previous day. The implied volatity was 103.74, the open interest changed by 574 which increased total open position to 1314
On 31 Mar CRUDEOILM was trading at 9620.00. The strike last trading price was 970.8, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 301
On 30 Mar CRUDEOILM was trading at 9811.00. The strike last trading price was 1160.9, which was -18.75 lower than the previous day. The implied volatity was 106.75, the open interest changed by -1249 which decreased total open position to 740
On 27 Mar CRUDEOILM was trading at 9400.00. The strike last trading price was 967.55, which was -2.2 lower than the previous day. The implied volatity was 104.65, the open interest changed by 1218 which increased total open position to 1989
On 26 Mar CRUDEOILM was trading at 9020.00. The strike last trading price was 777, which was 2.65 higher than the previous day. The implied volatity was 103.51, the open interest changed by 17 which increased total open position to 771
On 25 Mar CRUDEOILM was trading at 8529.00. The strike last trading price was 501.65, which was -21.95 lower than the previous day. The implied volatity was 94.94, the open interest changed by -137 which decreased total open position to 751
On 24 Mar CRUDEOILM was trading at 8700.00. The strike last trading price was 602.25, which was -37.45 lower than the previous day. The implied volatity was 96.27, the open interest changed by -165 which decreased total open position to 888
On 23 Mar CRUDEOILM was trading at 8330.00. The strike last trading price was 498.05, which was -20.95 lower than the previous day. The implied volatity was 99.84, the open interest changed by -196 which decreased total open position to 1053
On 20 Mar CRUDEOILM was trading at 9253.00. The strike last trading price was 890, which was -8.15 lower than the previous day. The implied volatity was 90.58, the open interest changed by 223 which increased total open position to 1249
On 19 Mar CRUDEOILM was trading at 8988.00. The strike last trading price was 842.65, which was 13.15 higher than the previous day. The implied volatity was 97.27, the open interest changed by 538 which increased total open position to 1026
On 18 Mar CRUDEOILM was trading at 8900.00. The strike last trading price was 856.85, which was -53.35 lower than the previous day. The implied volatity was 100.97, the open interest changed by 463 which increased total open position to 488
On 17 Mar CRUDEOILM was trading at 8906.00. The strike last trading price was 898.25, which was 30.8 higher than the previous day. The implied volatity was 105.83, the open interest changed by 24 which increased total open position to 25
On 16 Mar CRUDEOILM was trading at 8722.00. The strike last trading price was 903.5, which was -13.65 lower than the previous day. The implied volatity was 113.89, the open interest changed by 2 which increased total open position to 2
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 (14d) 9300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 7.53
Theta: -25.83
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Apr | 9280.00 | 799.95 | -11.35 | 104.54 | 98,591 | 775 | 1,606 |
| 31 Mar | 9620.00 | 659 | - | - | 822 | 340 | 1,171 |
| 30 Mar | 9811.00 | 658 | -14.5 | 107.76 | 5,445 | -368 | 831 |
| 27 Mar | 9400.00 | 857.95 | -18.9 | 103.55 | 20,937 | 663 | 1,199 |
| 26 Mar | 9020.00 | 1046.3 | -28.3999 | 102.27 | 112 | -1 | 536 |
| 25 Mar | 8529.00 | 1330.4 | 3.3 | 102.01 | 87 | -41 | 537 |
| 24 Mar | 8700.00 | 1179.7 | 27.8999 | 93.66 | 101 | -11 | 578 |
| 23 Mar | 8330.00 | 1473.05 | -1.1499 | 100.45 | 13,522 | 375 | 589 |
| 20 Mar | 9253.00 | 946.5 | 3.45 | 91.53 | 1,692 | 130 | 214 |
| 19 Mar | 8988.00 | 1141.05 | 1.6001 | 97.31 | 4,363 | 67 | 84 |
| 18 Mar | 8900.00 | 1225 | 26 | 99.99 | 115 | 17 | 17 |
| 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 9300 expiring on 16APR2026
Delta for 9300 PE is -0.46
Historical price for 9300 PE is as follows
On 1 Apr CRUDEOILM was trading at 9280.00. The strike last trading price was 799.95, which was -11.35 lower than the previous day. The implied volatity was 104.54, the open interest changed by 775 which increased total open position to 1606
On 31 Mar CRUDEOILM was trading at 9620.00. The strike last trading price was 659, which was - lower than the previous day. The implied volatity was -, the open interest changed by 340 which increased total open position to 1171
On 30 Mar CRUDEOILM was trading at 9811.00. The strike last trading price was 658, which was -14.5 lower than the previous day. The implied volatity was 107.76, the open interest changed by -368 which decreased total open position to 831
On 27 Mar CRUDEOILM was trading at 9400.00. The strike last trading price was 857.95, which was -18.9 lower than the previous day. The implied volatity was 103.55, the open interest changed by 663 which increased total open position to 1199
On 26 Mar CRUDEOILM was trading at 9020.00. The strike last trading price was 1046.3, which was -28.3999 lower than the previous day. The implied volatity was 102.27, the open interest changed by -1 which decreased total open position to 536
On 25 Mar CRUDEOILM was trading at 8529.00. The strike last trading price was 1330.4, which was 3.3 higher than the previous day. The implied volatity was 102.01, the open interest changed by -41 which decreased total open position to 537
On 24 Mar CRUDEOILM was trading at 8700.00. The strike last trading price was 1179.7, which was 27.8999 higher than the previous day. The implied volatity was 93.66, the open interest changed by -11 which decreased total open position to 578
On 23 Mar CRUDEOILM was trading at 8330.00. The strike last trading price was 1473.05, which was -1.1499 lower than the previous day. The implied volatity was 100.45, the open interest changed by 375 which increased total open position to 589
On 20 Mar CRUDEOILM was trading at 9253.00. The strike last trading price was 946.5, which was 3.45 higher than the previous day. The implied volatity was 91.53, the open interest changed by 130 which increased total open position to 214
On 19 Mar CRUDEOILM was trading at 8988.00. The strike last trading price was 1141.05, which was 1.6001 higher than the previous day. The implied volatity was 97.31, the open interest changed by 67 which increased total open position to 84
On 18 Mar CRUDEOILM was trading at 8900.00. The strike last trading price was 1225, which was 26 higher than the previous day. The implied volatity was 99.99, the open interest changed by 17 which increased total open position to 17
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
