CRUDEOILM
Crude Oil Mini
Historical option data for CRUDEOILM
02 Apr 2026 11:58 PM IST
| CRUDEOILM 16-Apr-2026 (13d) 9900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.63
Vega: 7.75
Theta: -31.17
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 10416.00 | 1194.85 | -8.3 | 114.46 | 30,013 | -546 | 1,397 | |||||||||
| 1 Apr | 9280.00 | 553.15 | 1.7 | 105.99 | 12,704 | -183 | 1,940 | |||||||||
| 31 Mar | 9620.00 | 709.65 | - | - | 4,263 | 274 | 2,398 | |||||||||
| 30 Mar | 9811.00 | 885 | -7.65 | 108.98 | 19,269 | 1,738 | 2,126 | |||||||||
| 27 Mar | 9400.00 | 726.5 | -3.95 | 105.75 | 2,985 | 114 | 388 | |||||||||
| 26 Mar | 9020.00 | 530.05 | -48.1 | 99.44 | 1,410 | 34 | 274 | |||||||||
| 25 Mar | 8529.00 | 380 | -1.85 | 100.21 | 1,976 | -1 | 240 | |||||||||
| 24 Mar | 8700.00 | 454 | -15.15 | 100.18 | 1,252 | -3 | 241 | |||||||||
|
|
||||||||||||||||
| 23 Mar | 8330.00 | 361.45 | -23.95 | 101.56 | 3,846 | 72 | 244 | |||||||||
| 20 Mar | 9253.00 | 687.55 | 8.85 | 93.93 | 1,004 | 67 | 172 | |||||||||
| 19 Mar | 8988.00 | 669.7 | 21.8 | 101.37 | 946 | 59 | 105 | |||||||||
| 18 Mar | 8900.00 | 710.15 | -22.65 | 107.11 | 141 | 36 | 46 | |||||||||
| 17 Mar | 8906.00 | 687.8 | -62.35 | 105.23 | 16 | 10 | 10 | |||||||||
| 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 | |||||||||
For Crude Oil Mini - strike price 9900 expiring on 16APR2026
Delta for 9900 CE is 0.63
Historical price for 9900 CE is as follows
On 2 Apr CRUDEOILM was trading at 10416.00. The strike last trading price was 1194.85, which was -8.3 lower than the previous day. The implied volatity was 114.46, the open interest changed by -546 which decreased total open position to 1397
On 1 Apr CRUDEOILM was trading at 9280.00. The strike last trading price was 553.15, which was 1.7 higher than the previous day. The implied volatity was 105.99, the open interest changed by -183 which decreased total open position to 1940
On 31 Mar CRUDEOILM was trading at 9620.00. The strike last trading price was 709.65, which was - lower than the previous day. The implied volatity was -, the open interest changed by 274 which increased total open position to 2398
On 30 Mar CRUDEOILM was trading at 9811.00. The strike last trading price was 885, which was -7.65 lower than the previous day. The implied volatity was 108.98, the open interest changed by 1738 which increased total open position to 2126
On 27 Mar CRUDEOILM was trading at 9400.00. The strike last trading price was 726.5, which was -3.95 lower than the previous day. The implied volatity was 105.75, the open interest changed by 114 which increased total open position to 388
On 26 Mar CRUDEOILM was trading at 9020.00. The strike last trading price was 530.05, which was -48.1 lower than the previous day. The implied volatity was 99.44, the open interest changed by 34 which increased total open position to 274
On 25 Mar CRUDEOILM was trading at 8529.00. The strike last trading price was 380, which was -1.85 lower than the previous day. The implied volatity was 100.21, the open interest changed by -1 which decreased total open position to 240
On 24 Mar CRUDEOILM was trading at 8700.00. The strike last trading price was 454, which was -15.15 lower than the previous day. The implied volatity was 100.18, the open interest changed by -3 which decreased total open position to 241
On 23 Mar CRUDEOILM was trading at 8330.00. The strike last trading price was 361.45, which was -23.95 lower than the previous day. The implied volatity was 101.56, the open interest changed by 72 which increased total open position to 244
On 20 Mar CRUDEOILM was trading at 9253.00. The strike last trading price was 687.55, which was 8.85 higher than the previous day. The implied volatity was 93.93, the open interest changed by 67 which increased total open position to 172
On 19 Mar CRUDEOILM was trading at 8988.00. The strike last trading price was 669.7, which was 21.8 higher than the previous day. The implied volatity was 101.37, the open interest changed by 59 which increased total open position to 105
On 18 Mar CRUDEOILM was trading at 8900.00. The strike last trading price was 710.15, which was -22.65 lower than the previous day. The implied volatity was 107.11, the open interest changed by 36 which increased total open position to 46
On 17 Mar CRUDEOILM was trading at 8906.00. The strike last trading price was 687.8, which was -62.35 lower than the previous day. The implied volatity was 105.23, the open interest changed by 10 which increased total open position to 10
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
| CRUDEOILM 16-Apr-2026 (13d) 9900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.37
Vega: 7.75
Theta: -31.21
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 10416.00 | 680 | -25.5 | 114.61 | 28,623 | 1,728 | 2,110 |
| 1 Apr | 9280.00 | 1172.15 | -17.9 | 105.85 | 1,253 | 268 | 382 |
| 31 Mar | 9620.00 | 992.75 | - | - | 1,118 | 381 | 495 |
| 30 Mar | 9811.00 | 965 | -28.1 | 107.92 | 1,127 | 85 | 114 |
| 27 Mar | 9400.00 | 1535 | 0 | 140.73 | 1 | 1 | 29 |
| 26 Mar | 9020.00 | 1840 | 0 | - | 1 | 0 | 28 |
| 25 Mar | 8529.00 | 1840 | 0 | 111.88 | 1 | 0 | 28 |
| 24 Mar | 8700.00 | 1924.8 | -103.05 | - | 262 | 18 | 28 |
| 23 Mar | 8330.00 | 1924.8 | -103.0499 | 100.66 | 262 | 18 | 28 |
| 20 Mar | 9253.00 | 1325.25 | 382.7 | 93 | 12 | 9 | 10 |
| 19 Mar | 8988.00 | 1672.55 | 0 | - | 1 | 1 | 1 |
| 18 Mar | 8900.00 | 1672.55 | 0 | 105.53 | 1 | 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 |
For Crude Oil Mini - strike price 9900 expiring on 16APR2026
Delta for 9900 PE is -0.37
Historical price for 9900 PE is as follows
On 2 Apr CRUDEOILM was trading at 10416.00. The strike last trading price was 680, which was -25.5 lower than the previous day. The implied volatity was 114.61, the open interest changed by 1728 which increased total open position to 2110
On 1 Apr CRUDEOILM was trading at 9280.00. The strike last trading price was 1172.15, which was -17.9 lower than the previous day. The implied volatity was 105.85, the open interest changed by 268 which increased total open position to 382
On 31 Mar CRUDEOILM was trading at 9620.00. The strike last trading price was 992.75, which was - lower than the previous day. The implied volatity was -, the open interest changed by 381 which increased total open position to 495
On 30 Mar CRUDEOILM was trading at 9811.00. The strike last trading price was 965, which was -28.1 lower than the previous day. The implied volatity was 107.92, the open interest changed by 85 which increased total open position to 114
On 27 Mar CRUDEOILM was trading at 9400.00. The strike last trading price was 1535, which was 0 lower than the previous day. The implied volatity was 140.73, the open interest changed by 1 which increased total open position to 29
On 26 Mar CRUDEOILM was trading at 9020.00. The strike last trading price was 1840, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 25 Mar CRUDEOILM was trading at 8529.00. The strike last trading price was 1840, which was 0 lower than the previous day. The implied volatity was 111.88, the open interest changed by 0 which decreased total open position to 28
On 24 Mar CRUDEOILM was trading at 8700.00. The strike last trading price was 1924.8, which was -103.05 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 28
On 23 Mar CRUDEOILM was trading at 8330.00. The strike last trading price was 1924.8, which was -103.0499 lower than the previous day. The implied volatity was 100.66, the open interest changed by 18 which increased total open position to 28
On 20 Mar CRUDEOILM was trading at 9253.00. The strike last trading price was 1325.25, which was 382.7 higher than the previous day. The implied volatity was 93, the open interest changed by 9 which increased total open position to 10
On 19 Mar CRUDEOILM was trading at 8988.00. The strike last trading price was 1672.55, 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 18 Mar CRUDEOILM was trading at 8900.00. The strike last trading price was 1672.55, which was 0 lower than the previous day. The implied volatity was 105.53, 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
