CRUDEOILM
Crude Oil Mini
Historical option data for CRUDEOILM
01 Apr 2026 10:16 AM IST
| CRUDEOILM 16-Apr-2026 (15d) 9350 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 7.75
Theta: -24.94
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Apr | 9689.00 | 981.55 | 55.4 | 101.76 | 103 | -34 | 183 | |||||||||
| 31 Mar | 9620.00 | 935.8 | - | - | 228 | -30 | 187 | |||||||||
| 30 Mar | 9811.00 | 1149.75 | 15.1 | 108.72 | 1,503 | -605 | 217 | |||||||||
| 27 Mar | 9400.00 | 954.6 | 6.45 | 105.82 | 28,673 | 443 | 822 | |||||||||
|
|
||||||||||||||||
| 26 Mar | 9020.00 | 765 | 14.25 | 104.42 | 1,557 | -123 | 379 | |||||||||
| 25 Mar | 8529.00 | 522.95 | 15 | 99.47 | 1,425 | -59 | 502 | |||||||||
| 24 Mar | 8700.00 | 608.7 | -23.9 | 98.99 | 1,437 | -390 | 560 | |||||||||
| 23 Mar | 8330.00 | 486.4 | -16.1 | 100.16 | 29,673 | 711 | 950 | |||||||||
| 20 Mar | 9253.00 | 874.55 | -0.3 | 91.23 | 1,886 | -55 | 239 | |||||||||
| 19 Mar | 8988.00 | 808.05 | -4.8 | 95.78 | 5,326 | 275 | 294 | |||||||||
| 18 Mar | 8900.00 | 836.7 | -36.3 | 100.87 | 206 | 16 | 19 | |||||||||
| 17 Mar | 8906.00 | 927.35 | 0 | 110.53 | 3 | 3 | 3 | |||||||||
| 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 9350 expiring on 16APR2026
Delta for 9350 CE is 0.61
Historical price for 9350 CE is as follows
On 1 Apr CRUDEOILM was trading at 9689.00. The strike last trading price was 981.55, which was 55.4 higher than the previous day. The implied volatity was 101.76, the open interest changed by -34 which decreased total open position to 183
On 31 Mar CRUDEOILM was trading at 9620.00. The strike last trading price was 935.8, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 187
On 30 Mar CRUDEOILM was trading at 9811.00. The strike last trading price was 1149.75, which was 15.1 higher than the previous day. The implied volatity was 108.72, the open interest changed by -605 which decreased total open position to 217
On 27 Mar CRUDEOILM was trading at 9400.00. The strike last trading price was 954.6, which was 6.45 higher than the previous day. The implied volatity was 105.82, the open interest changed by 443 which increased total open position to 822
On 26 Mar CRUDEOILM was trading at 9020.00. The strike last trading price was 765, which was 14.25 higher than the previous day. The implied volatity was 104.42, the open interest changed by -123 which decreased total open position to 379
On 25 Mar CRUDEOILM was trading at 8529.00. The strike last trading price was 522.95, which was 15 higher than the previous day. The implied volatity was 99.47, the open interest changed by -59 which decreased total open position to 502
On 24 Mar CRUDEOILM was trading at 8700.00. The strike last trading price was 608.7, which was -23.9 lower than the previous day. The implied volatity was 98.99, the open interest changed by -390 which decreased total open position to 560
On 23 Mar CRUDEOILM was trading at 8330.00. The strike last trading price was 486.4, which was -16.1 lower than the previous day. The implied volatity was 100.16, the open interest changed by 711 which increased total open position to 950
On 20 Mar CRUDEOILM was trading at 9253.00. The strike last trading price was 874.55, which was -0.3 lower than the previous day. The implied volatity was 91.23, the open interest changed by -55 which decreased total open position to 239
On 19 Mar CRUDEOILM was trading at 8988.00. The strike last trading price was 808.05, which was -4.8 lower than the previous day. The implied volatity was 95.78, the open interest changed by 275 which increased total open position to 294
On 18 Mar CRUDEOILM was trading at 8900.00. The strike last trading price was 836.7, which was -36.3 lower than the previous day. The implied volatity was 100.87, the open interest changed by 16 which increased total open position to 19
On 17 Mar CRUDEOILM was trading at 8906.00. The strike last trading price was 927.35, which was 0 lower than the previous day. The implied volatity was 110.53, the open interest changed by 3 which increased total open position to 3
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) 9350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 7.75
Theta: -24.69
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Apr | 9689.00 | 637.65 | -92.4 | 100.74 | 183 | 147 | 555 |
| 31 Mar | 9620.00 | 682.35 | - | - | 779 | 256 | 664 |
| 30 Mar | 9811.00 | 688.75 | -10.75 | 108.72 | 3,480 | -366 | 408 |
| 27 Mar | 9400.00 | 890 | -14 | 104.15 | 12,079 | 553 | 774 |
| 26 Mar | 9020.00 | 1107.95 | -83 | 105.91 | 24 | -18 | 221 |
| 25 Mar | 8529.00 | 1470.9 | -47.85 | 114.95 | 38 | -28 | 239 |
| 24 Mar | 8700.00 | 1228.25 | -20.1 | 95.46 | 69 | -9 | 267 |
| 23 Mar | 8330.00 | 1520.2 | 15.3999 | 101.85 | 13,775 | 272 | 276 |
| 20 Mar | 9253.00 | 1129 | 29.85 | 106.92 | 2 | 0 | 4 |
| 19 Mar | 8988.00 | 1093.4 | -32.2 | 89.51 | 22 | 3 | 4 |
| 18 Mar | 8900.00 | 1227.2 | -10.3501 | 97.14 | 2 | 1 | 1 |
| 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 9350 expiring on 16APR2026
Delta for 9350 PE is -0.39
Historical price for 9350 PE is as follows
On 1 Apr CRUDEOILM was trading at 9689.00. The strike last trading price was 637.65, which was -92.4 lower than the previous day. The implied volatity was 100.74, the open interest changed by 147 which increased total open position to 555
On 31 Mar CRUDEOILM was trading at 9620.00. The strike last trading price was 682.35, which was - lower than the previous day. The implied volatity was -, the open interest changed by 256 which increased total open position to 664
On 30 Mar CRUDEOILM was trading at 9811.00. The strike last trading price was 688.75, which was -10.75 lower than the previous day. The implied volatity was 108.72, the open interest changed by -366 which decreased total open position to 408
On 27 Mar CRUDEOILM was trading at 9400.00. The strike last trading price was 890, which was -14 lower than the previous day. The implied volatity was 104.15, the open interest changed by 553 which increased total open position to 774
On 26 Mar CRUDEOILM was trading at 9020.00. The strike last trading price was 1107.95, which was -83 lower than the previous day. The implied volatity was 105.91, the open interest changed by -18 which decreased total open position to 221
On 25 Mar CRUDEOILM was trading at 8529.00. The strike last trading price was 1470.9, which was -47.85 lower than the previous day. The implied volatity was 114.95, the open interest changed by -28 which decreased total open position to 239
On 24 Mar CRUDEOILM was trading at 8700.00. The strike last trading price was 1228.25, which was -20.1 lower than the previous day. The implied volatity was 95.46, the open interest changed by -9 which decreased total open position to 267
On 23 Mar CRUDEOILM was trading at 8330.00. The strike last trading price was 1520.2, which was 15.3999 higher than the previous day. The implied volatity was 101.85, the open interest changed by 272 which increased total open position to 276
On 20 Mar CRUDEOILM was trading at 9253.00. The strike last trading price was 1129, which was 29.85 higher than the previous day. The implied volatity was 106.92, the open interest changed by 0 which decreased total open position to 4
On 19 Mar CRUDEOILM was trading at 8988.00. The strike last trading price was 1093.4, which was -32.2 lower than the previous day. The implied volatity was 89.51, the open interest changed by 3 which increased total open position to 4
On 18 Mar CRUDEOILM was trading at 8900.00. The strike last trading price was 1227.2, which was -10.3501 lower than the previous day. The implied volatity was 97.14, the open interest changed by 1 which increased total open position to 1
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
