CRUDEOILM
Crude Oil Mini
Historical option data for CRUDEOILM
13 Apr 2026 10:21 PM IST
| CRUDEOILM 16-Apr-2026 (3d) 9500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 3.48
Theta: -60.17
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Apr | 9305.00 | 308.35 | -33.1 | 114.04 | 1,58,227 | 3,160 | 10,179 | |||||||||
| 10 Apr | 9122.00 | 333.9 | -7.55 | 103.19 | 99,781 | -1,234 | 7,019 | |||||||||
| 9 Apr | 8965.00 | 318 | 6 | 105.1 | 1,74,263 | 5,264 | 8,253 | |||||||||
| 8 Apr | 8868.00 | 317.3 | -23.4 | 105.44 | 97,492 | 2,166 | 2,989 | |||||||||
| 7 Apr | 10655.00 | 1534 | -13.25 | 130.53 | 1,079 | -102 | 823 | |||||||||
| 6 Apr | 10626.00 | 1494.7 | 0.3999 | 120.89 | 2,013 | -27 | 925 | |||||||||
| 2 Apr | 10416.00 | 1426.35 | -4.5 | 114.39 | 10,584 | -1,789 | 952 | |||||||||
| 1 Apr | 9280.00 | 684 | -2.85 | 103.32 | 71,537 | 1,103 | 2,739 | |||||||||
| 31 Mar | 9620.00 | 874.3 | - | - | 2,574 | 141 | 1,779 | |||||||||
| 30 Mar | 9811.00 | 1069.85 | -0.9501 | 108.5 | 31,567 | -1,314 | 1,638 | |||||||||
| 27 Mar | 9400.00 | 881.8 | -0.8 | 105.16 | 35,635 | 330 | 2,952 | |||||||||
| 26 Mar | 9020.00 | 712 | 9.05 | 104.92 | 14,231 | -308 | 2,622 | |||||||||
| 25 Mar | 8529.00 | 477.85 | 1.6 | 99.43 | 12,786 | -35 | 2,930 | |||||||||
| 24 Mar | 8700.00 | 542.75 | -31.15 | 97.03 | 13,726 | -1,142 | 2,965 | |||||||||
| 23 Mar | 8330.00 | 458 | -14.25 | 101.71 | 91,436 | 1,588 | 4,107 | |||||||||
| 20 Mar | 9253.00 | 809.4 | -7.25 | 91.03 | 19,332 | -138 | 2,519 | |||||||||
| 19 Mar | 8988.00 | 759.95 | -4.9 | 96.68 | 25,553 | 531 | 2,657 | |||||||||
| 18 Mar | 8900.00 | 798.9 | -44 | 102.61 | 20,884 | 1,257 | 2,126 | |||||||||
| 17 Mar | 8906.00 | 785.2 | -4.8 | 101.9 | 3,167 | 124 | 869 | |||||||||
| 16 Mar | 8722.00 | 870 | -13.2 | 117.36 | 3,972 | 626 | 761 | |||||||||
| 13 Mar | 9078.00 | 1180 | 51.05 | 126.73 | 408 | 123 | 135 | |||||||||
| 12 Mar | 8775.00 | 1231.05 | 11.6001 | 142.44 | 16 | 12 | 12 | |||||||||
| 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 9500 expiring on 16APR2026
Delta for 9500 CE is 0.44
Historical price for 9500 CE is as follows
On 13 Apr CRUDEOILM was trading at 9305.00. The strike last trading price was 308.35, which was -33.1 lower than the previous day. The implied volatity was 114.04, the open interest changed by 3160 which increased total open position to 10179
On 10 Apr CRUDEOILM was trading at 9122.00. The strike last trading price was 333.9, which was -7.55 lower than the previous day. The implied volatity was 103.19, the open interest changed by -1234 which decreased total open position to 7019
On 9 Apr CRUDEOILM was trading at 8965.00. The strike last trading price was 318, which was 6 higher than the previous day. The implied volatity was 105.1, the open interest changed by 5264 which increased total open position to 8253
On 8 Apr CRUDEOILM was trading at 8868.00. The strike last trading price was 317.3, which was -23.4 lower than the previous day. The implied volatity was 105.44, the open interest changed by 2166 which increased total open position to 2989
On 7 Apr CRUDEOILM was trading at 10655.00. The strike last trading price was 1534, which was -13.25 lower than the previous day. The implied volatity was 130.53, the open interest changed by -102 which decreased total open position to 823
On 6 Apr CRUDEOILM was trading at 10626.00. The strike last trading price was 1494.7, which was 0.3999 higher than the previous day. The implied volatity was 120.89, the open interest changed by -27 which decreased total open position to 925
On 2 Apr CRUDEOILM was trading at 10416.00. The strike last trading price was 1426.35, which was -4.5 lower than the previous day. The implied volatity was 114.39, the open interest changed by -1789 which decreased total open position to 952
On 1 Apr CRUDEOILM was trading at 9280.00. The strike last trading price was 684, which was -2.85 lower than the previous day. The implied volatity was 103.32, the open interest changed by 1103 which increased total open position to 2739
On 31 Mar CRUDEOILM was trading at 9620.00. The strike last trading price was 874.3, which was - lower than the previous day. The implied volatity was -, the open interest changed by 141 which increased total open position to 1779
On 30 Mar CRUDEOILM was trading at 9811.00. The strike last trading price was 1069.85, which was -0.9501 lower than the previous day. The implied volatity was 108.5, the open interest changed by -1314 which decreased total open position to 1638
On 27 Mar CRUDEOILM was trading at 9400.00. The strike last trading price was 881.8, which was -0.8 lower than the previous day. The implied volatity was 105.16, the open interest changed by 330 which increased total open position to 2952
On 26 Mar CRUDEOILM was trading at 9020.00. The strike last trading price was 712, which was 9.05 higher than the previous day. The implied volatity was 104.92, the open interest changed by -308 which decreased total open position to 2622
On 25 Mar CRUDEOILM was trading at 8529.00. The strike last trading price was 477.85, which was 1.6 higher than the previous day. The implied volatity was 99.43, the open interest changed by -35 which decreased total open position to 2930
On 24 Mar CRUDEOILM was trading at 8700.00. The strike last trading price was 542.75, which was -31.15 lower than the previous day. The implied volatity was 97.03, the open interest changed by -1142 which decreased total open position to 2965
On 23 Mar CRUDEOILM was trading at 8330.00. The strike last trading price was 458, which was -14.25 lower than the previous day. The implied volatity was 101.71, the open interest changed by 1588 which increased total open position to 4107
On 20 Mar CRUDEOILM was trading at 9253.00. The strike last trading price was 809.4, which was -7.25 lower than the previous day. The implied volatity was 91.03, the open interest changed by -138 which decreased total open position to 2519
On 19 Mar CRUDEOILM was trading at 8988.00. The strike last trading price was 759.95, which was -4.9 lower than the previous day. The implied volatity was 96.68, the open interest changed by 531 which increased total open position to 2657
On 18 Mar CRUDEOILM was trading at 8900.00. The strike last trading price was 798.9, which was -44 lower than the previous day. The implied volatity was 102.61, the open interest changed by 1257 which increased total open position to 2126
On 17 Mar CRUDEOILM was trading at 8906.00. The strike last trading price was 785.2, which was -4.8 lower than the previous day. The implied volatity was 101.9, the open interest changed by 124 which increased total open position to 869
On 16 Mar CRUDEOILM was trading at 8722.00. The strike last trading price was 870, which was -13.2 lower than the previous day. The implied volatity was 117.36, the open interest changed by 626 which increased total open position to 761
On 13 Mar CRUDEOILM was trading at 9078.00. The strike last trading price was 1180, which was 51.05 higher than the previous day. The implied volatity was 126.73, the open interest changed by 123 which increased total open position to 135
On 12 Mar CRUDEOILM was trading at 8775.00. The strike last trading price was 1231.05, which was 11.6001 higher than the previous day. The implied volatity was 142.44, the open interest changed by 12 which increased total open position to 12
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 (3d) 9500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 3.48
Theta: -59.59
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Apr | 9305.00 | 517.7 | -170 | 112.99 | 1,85,484 | 5,156 | 6,564 |
| 10 Apr | 9122.00 | 709.75 | 22.05 | 102.73 | 14,263 | -220 | 1,408 |
| 9 Apr | 8965.00 | 854.25 | -20.5 | 105.36 | 47,375 | -678 | 1,628 |
| 8 Apr | 8868.00 | 956.45 | -7.55 | 106.87 | 25,805 | -1,679 | 2,306 |
| 7 Apr | 10655.00 | 397 | -6.15 | 133.82 | 37,017 | -561 | 3,985 |
| 6 Apr | 10626.00 | 389.6 | -19.75 | 124.52 | 35,817 | 820 | 4,546 |
| 2 Apr | 10416.00 | 513 | -19.4 | 114.76 | 41,043 | 2,418 | 3,726 |
| 1 Apr | 9280.00 | 906.8 | -22.5 | 103.69 | 41,888 | -584 | 1,289 |
| 31 Mar | 9620.00 | 761 | - | - | 5,795 | 1,349 | 3,241 |
| 30 Mar | 9811.00 | 758.5 | -15.95 | 108.46 | 32,066 | 1,375 | 1,892 |
| 27 Mar | 9400.00 | 985.05 | -6.45 | 105.53 | 4,151 | 349 | 517 |
| 26 Mar | 9020.00 | 1190 | -14.75 | 104.68 | 186 | -2 | 168 |
| 25 Mar | 8529.00 | 1475 | 13.9 | 102.69 | 176 | -85 | 170 |
| 24 Mar | 8700.00 | 1355 | 17.95 | 98.47 | 266 | -8 | 255 |
| 23 Mar | 8330.00 | 1614.85 | -14.85 | 100.06 | 11,658 | 3 | 263 |
| 20 Mar | 9253.00 | 1067.85 | 6.35 | 92.17 | 646 | 92 | 260 |
| 19 Mar | 8988.00 | 1266 | -2.35 | 97.49 | 858 | 28 | 168 |
| 18 Mar | 8900.00 | 1388 | 21.85 | 103.72 | 723 | 96 | 140 |
| 17 Mar | 8906.00 | 1416.55 | -74.0499 | 102.14 | 79 | 28 | 44 |
| 16 Mar | 8722.00 | 1711.95 | 58.8999 | 119.34 | 79 | 15 | 15 |
| 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 9500 expiring on 16APR2026
Delta for 9500 PE is -0.56
Historical price for 9500 PE is as follows
On 13 Apr CRUDEOILM was trading at 9305.00. The strike last trading price was 517.7, which was -170 lower than the previous day. The implied volatity was 112.99, the open interest changed by 5156 which increased total open position to 6564
On 10 Apr CRUDEOILM was trading at 9122.00. The strike last trading price was 709.75, which was 22.05 higher than the previous day. The implied volatity was 102.73, the open interest changed by -220 which decreased total open position to 1408
On 9 Apr CRUDEOILM was trading at 8965.00. The strike last trading price was 854.25, which was -20.5 lower than the previous day. The implied volatity was 105.36, the open interest changed by -678 which decreased total open position to 1628
On 8 Apr CRUDEOILM was trading at 8868.00. The strike last trading price was 956.45, which was -7.55 lower than the previous day. The implied volatity was 106.87, the open interest changed by -1679 which decreased total open position to 2306
On 7 Apr CRUDEOILM was trading at 10655.00. The strike last trading price was 397, which was -6.15 lower than the previous day. The implied volatity was 133.82, the open interest changed by -561 which decreased total open position to 3985
On 6 Apr CRUDEOILM was trading at 10626.00. The strike last trading price was 389.6, which was -19.75 lower than the previous day. The implied volatity was 124.52, the open interest changed by 820 which increased total open position to 4546
On 2 Apr CRUDEOILM was trading at 10416.00. The strike last trading price was 513, which was -19.4 lower than the previous day. The implied volatity was 114.76, the open interest changed by 2418 which increased total open position to 3726
On 1 Apr CRUDEOILM was trading at 9280.00. The strike last trading price was 906.8, which was -22.5 lower than the previous day. The implied volatity was 103.69, the open interest changed by -584 which decreased total open position to 1289
On 31 Mar CRUDEOILM was trading at 9620.00. The strike last trading price was 761, which was - lower than the previous day. The implied volatity was -, the open interest changed by 1349 which increased total open position to 3241
On 30 Mar CRUDEOILM was trading at 9811.00. The strike last trading price was 758.5, which was -15.95 lower than the previous day. The implied volatity was 108.46, the open interest changed by 1375 which increased total open position to 1892
On 27 Mar CRUDEOILM was trading at 9400.00. The strike last trading price was 985.05, which was -6.45 lower than the previous day. The implied volatity was 105.53, the open interest changed by 349 which increased total open position to 517
On 26 Mar CRUDEOILM was trading at 9020.00. The strike last trading price was 1190, which was -14.75 lower than the previous day. The implied volatity was 104.68, the open interest changed by -2 which decreased total open position to 168
On 25 Mar CRUDEOILM was trading at 8529.00. The strike last trading price was 1475, which was 13.9 higher than the previous day. The implied volatity was 102.69, the open interest changed by -85 which decreased total open position to 170
On 24 Mar CRUDEOILM was trading at 8700.00. The strike last trading price was 1355, which was 17.95 higher than the previous day. The implied volatity was 98.47, the open interest changed by -8 which decreased total open position to 255
On 23 Mar CRUDEOILM was trading at 8330.00. The strike last trading price was 1614.85, which was -14.85 lower than the previous day. The implied volatity was 100.06, the open interest changed by 3 which increased total open position to 263
On 20 Mar CRUDEOILM was trading at 9253.00. The strike last trading price was 1067.85, which was 6.35 higher than the previous day. The implied volatity was 92.17, the open interest changed by 92 which increased total open position to 260
On 19 Mar CRUDEOILM was trading at 8988.00. The strike last trading price was 1266, which was -2.35 lower than the previous day. The implied volatity was 97.49, the open interest changed by 28 which increased total open position to 168
On 18 Mar CRUDEOILM was trading at 8900.00. The strike last trading price was 1388, which was 21.85 higher than the previous day. The implied volatity was 103.72, the open interest changed by 96 which increased total open position to 140
On 17 Mar CRUDEOILM was trading at 8906.00. The strike last trading price was 1416.55, which was -74.0499 lower than the previous day. The implied volatity was 102.14, the open interest changed by 28 which increased total open position to 44
On 16 Mar CRUDEOILM was trading at 8722.00. The strike last trading price was 1711.95, which was 58.8999 higher than the previous day. The implied volatity was 119.34, the open interest changed by 15 which increased total open position to 15
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
