CRUDEOILM
Crude Oil Mini
Historical option data for CRUDEOILM
16 Apr 2026 11:58 PM IST
| CRUDEOILM 14-May-2026 (27d) 8500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 9.41
Theta: -12.75
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Apr | 8854.00 | 758.8 | -12.9 | 76.52 | 17,357 | 722 | 2,775 | |||||||||
| 15 Apr | 8637.00 | 699 | 14.6 | 79.67 | 8,564 | 1,480 | 2,053 | |||||||||
| 14 Apr | 8591.00 | 742 | 9.45 | 84.42 | 1,953 | 546 | 574 | |||||||||
| 13 Apr | 9266.00 | 1044 | -57.9 | 90.86 | 30 | 15 | 28 | |||||||||
| 10 Apr | 9122.00 | 1000 | 59.2 | 97.46 | 13 | 7 | 13 | |||||||||
| 9 Apr | 8965.00 | 1100 | 81.65 | 113.07 | 3 | 0 | 6 | |||||||||
| 8 Apr | 8868.00 | 990 | -99.5 | 104.2 | 2 | 6 | 6 | |||||||||
| 7 Apr | 10655.00 | 1555 | 0 | 89.2 | 1 | -1 | 5 | |||||||||
| 6 Apr | 10626.00 | 1555 | 0 | 93.33 | 1 | -1 | 5 | |||||||||
| 2 Apr | 10416.00 | 1350 | 0 | - | 1 | -1 | 5 | |||||||||
| 1 Apr | 9280.00 | 1350 | 0 | - | 1 | -1 | 5 | |||||||||
| 31 Mar | 9620.00 | 1350 | - | - | 0 | -1 | 5 | |||||||||
| 30 Mar | 9811.00 | 1350 | 0 | 75.73 | 1 | -1 | 5 | |||||||||
| 27 Mar | 9400.00 | 1200.05 | 107.5 | 73.43 | 2 | 0 | 6 | |||||||||
| 26 Mar | 9020.00 | 1350 | -31.1 | 98.53 | 3 | 1 | 6 | |||||||||
| 25 Mar | 8529.00 | 1000 | 25.35 | 88.17 | 3 | 3 | 5 | |||||||||
| 24 Mar | 8700.00 | 1240.95 | 0 | 98.69 | 1 | 1 | 2 | |||||||||
| 23 Mar | 8330.00 | 1557 | 0 | - | 1 | 1 | 1 | |||||||||
|
|
||||||||||||||||
| 20 Mar | 9253.00 | 1557 | 0 | 98.52 | 1 | 1 | 1 | |||||||||
| 19 Mar | 8988.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 8900.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 8906.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 8722.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 9078.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 8775.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 8120.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 7393.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 8801.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 8311.00 | - | - | - | 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 8500 expiring on 14MAY2026
Delta for 8500 CE is 0.56
Historical price for 8500 CE is as follows
On 16 Apr CRUDEOILM was trading at 8854.00. The strike last trading price was 758.8, which was -12.9 lower than the previous day. The implied volatity was 76.52, the open interest changed by 722 which increased total open position to 2775
On 15 Apr CRUDEOILM was trading at 8637.00. The strike last trading price was 699, which was 14.6 higher than the previous day. The implied volatity was 79.67, the open interest changed by 1480 which increased total open position to 2053
On 14 Apr CRUDEOILM was trading at 8591.00. The strike last trading price was 742, which was 9.45 higher than the previous day. The implied volatity was 84.42, the open interest changed by 546 which increased total open position to 574
On 13 Apr CRUDEOILM was trading at 9266.00. The strike last trading price was 1044, which was -57.9 lower than the previous day. The implied volatity was 90.86, the open interest changed by 15 which increased total open position to 28
On 10 Apr CRUDEOILM was trading at 9122.00. The strike last trading price was 1000, which was 59.2 higher than the previous day. The implied volatity was 97.46, the open interest changed by 7 which increased total open position to 13
On 9 Apr CRUDEOILM was trading at 8965.00. The strike last trading price was 1100, which was 81.65 higher than the previous day. The implied volatity was 113.07, the open interest changed by 0 which decreased total open position to 6
On 8 Apr CRUDEOILM was trading at 8868.00. The strike last trading price was 990, which was -99.5 lower than the previous day. The implied volatity was 104.2, the open interest changed by 6 which increased total open position to 6
On 7 Apr CRUDEOILM was trading at 10655.00. The strike last trading price was 1555, which was 0 lower than the previous day. The implied volatity was 89.2, the open interest changed by -1 which decreased total open position to 5
On 6 Apr CRUDEOILM was trading at 10626.00. The strike last trading price was 1555, which was 0 lower than the previous day. The implied volatity was 93.33, the open interest changed by -1 which decreased total open position to 5
On 2 Apr CRUDEOILM was trading at 10416.00. The strike last trading price was 1350, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 5
On 1 Apr CRUDEOILM was trading at 9280.00. The strike last trading price was 1350, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 5
On 31 Mar CRUDEOILM was trading at 9620.00. The strike last trading price was 1350, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 30 Mar CRUDEOILM was trading at 9811.00. The strike last trading price was 1350, which was 0 lower than the previous day. The implied volatity was 75.73, the open interest changed by -1 which decreased total open position to 5
On 27 Mar CRUDEOILM was trading at 9400.00. The strike last trading price was 1200.05, which was 107.5 higher than the previous day. The implied volatity was 73.43, the open interest changed by 0 which decreased total open position to 6
On 26 Mar CRUDEOILM was trading at 9020.00. The strike last trading price was 1350, which was -31.1 lower than the previous day. The implied volatity was 98.53, the open interest changed by 1 which increased total open position to 6
On 25 Mar CRUDEOILM was trading at 8529.00. The strike last trading price was 1000, which was 25.35 higher than the previous day. The implied volatity was 88.17, the open interest changed by 3 which increased total open position to 5
On 24 Mar CRUDEOILM was trading at 8700.00. The strike last trading price was 1240.95, which was 0 lower than the previous day. The implied volatity was 98.69, the open interest changed by 1 which increased total open position to 2
On 23 Mar CRUDEOILM was trading at 8330.00. The strike last trading price was 1557, 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 20 Mar CRUDEOILM was trading at 9253.00. The strike last trading price was 1557, which was 0 lower than the previous day. The implied volatity was 98.52, the open interest changed by 1 which increased total open position to 1
On 19 Mar CRUDEOILM was trading at 8988.00. 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 18 Mar CRUDEOILM was trading at 8900.00. 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 17 Mar CRUDEOILM was trading at 8906.00. 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 16 Mar CRUDEOILM was trading at 8722.00. 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 13 Mar CRUDEOILM was trading at 9078.00. 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 12 Mar CRUDEOILM was trading at 8775.00. 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 11 Mar CRUDEOILM was trading at 8120.00. 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 10 Mar CRUDEOILM was trading at 7393.00. 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 9 Mar CRUDEOILM was trading at 8801.00. 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 6 Mar CRUDEOILM was trading at 8311.00. 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 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 14-May-2026 (27d) 8500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 9.41
Theta: -12.7
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Apr | 8854.00 | 686 | -17.9 | 76.23 | 15,762 | 2,000 | 3,732 |
| 15 Apr | 8637.00 | 822 | -7 | 79.98 | 7,720 | 1,034 | 1,732 |
| 14 Apr | 8591.00 | 882.05 | -12.1 | 83.38 | 2,974 | 370 | 698 |
| 13 Apr | 9266.00 | 768.5 | -26.1 | 88.59 | 774 | 320 | 328 |
| 10 Apr | 9122.00 | 1058.95 | 48.15 | 101.75 | 11 | 8 | 8 |
| 9 Apr | 8965.00 | 1060.25 | 0 | - | 2 | 4 | 4 |
| 8 Apr | 8868.00 | 1060.25 | 0 | 90.26 | 2 | 4 | 4 |
| 7 Apr | 10655.00 | 930 | 0 | - | 1 | 1 | 2 |
| 6 Apr | 10626.00 | 930 | 0 | - | 1 | 1 | 2 |
| 2 Apr | 10416.00 | 930 | 0 | - | 1 | 1 | 2 |
| 1 Apr | 9280.00 | 930 | 0 | - | 1 | 1 | 2 |
| 31 Mar | 9620.00 | 930 | - | - | 0 | 1 | 2 |
| 30 Mar | 9811.00 | 1400 | 50 | - | 2 | 1 | 2 |
| 27 Mar | 9400.00 | 1400 | 50 | - | 2 | 1 | 2 |
| 26 Mar | 9020.00 | 1400 | 50 | - | 2 | 1 | 2 |
| 25 Mar | 8529.00 | 1400 | 50 | - | 2 | 1 | 2 |
| 24 Mar | 8700.00 | 1400 | 50 | - | 2 | 1 | 2 |
| 23 Mar | 8330.00 | 1400 | 50 | 95.52 | 2 | 1 | 2 |
| 20 Mar | 9253.00 | 1300 | 0 | - | 1 | 1 | 1 |
| 19 Mar | 8988.00 | 1300 | 0 | 106.61 | 1 | 1 | 1 |
| 18 Mar | 8900.00 | - | - | - | 0 | 0 | 0 |
| 17 Mar | 8906.00 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 8722.00 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 9078.00 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 8775.00 | - | - | - | 0 | 0 | 0 |
| 11 Mar | 8120.00 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 7393.00 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 8801.00 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 8311.00 | - | - | - | 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 8500 expiring on 14MAY2026
Delta for 8500 PE is -0.44
Historical price for 8500 PE is as follows
On 16 Apr CRUDEOILM was trading at 8854.00. The strike last trading price was 686, which was -17.9 lower than the previous day. The implied volatity was 76.23, the open interest changed by 2000 which increased total open position to 3732
On 15 Apr CRUDEOILM was trading at 8637.00. The strike last trading price was 822, which was -7 lower than the previous day. The implied volatity was 79.98, the open interest changed by 1034 which increased total open position to 1732
On 14 Apr CRUDEOILM was trading at 8591.00. The strike last trading price was 882.05, which was -12.1 lower than the previous day. The implied volatity was 83.38, the open interest changed by 370 which increased total open position to 698
On 13 Apr CRUDEOILM was trading at 9266.00. The strike last trading price was 768.5, which was -26.1 lower than the previous day. The implied volatity was 88.59, the open interest changed by 320 which increased total open position to 328
On 10 Apr CRUDEOILM was trading at 9122.00. The strike last trading price was 1058.95, which was 48.15 higher than the previous day. The implied volatity was 101.75, the open interest changed by 8 which increased total open position to 8
On 9 Apr CRUDEOILM was trading at 8965.00. The strike last trading price was 1060.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4
On 8 Apr CRUDEOILM was trading at 8868.00. The strike last trading price was 1060.25, which was 0 lower than the previous day. The implied volatity was 90.26, the open interest changed by 4 which increased total open position to 4
On 7 Apr CRUDEOILM was trading at 10655.00. The strike last trading price was 930, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2
On 6 Apr CRUDEOILM was trading at 10626.00. The strike last trading price was 930, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2
On 2 Apr CRUDEOILM was trading at 10416.00. The strike last trading price was 930, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2
On 1 Apr CRUDEOILM was trading at 9280.00. The strike last trading price was 930, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2
On 31 Mar CRUDEOILM was trading at 9620.00. The strike last trading price was 930, which was - lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2
On 30 Mar CRUDEOILM was trading at 9811.00. The strike last trading price was 1400, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2
On 27 Mar CRUDEOILM was trading at 9400.00. The strike last trading price was 1400, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2
On 26 Mar CRUDEOILM was trading at 9020.00. The strike last trading price was 1400, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2
On 25 Mar CRUDEOILM was trading at 8529.00. The strike last trading price was 1400, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2
On 24 Mar CRUDEOILM was trading at 8700.00. The strike last trading price was 1400, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2
On 23 Mar CRUDEOILM was trading at 8330.00. The strike last trading price was 1400, which was 50 higher than the previous day. The implied volatity was 95.52, the open interest changed by 1 which increased total open position to 2
On 20 Mar CRUDEOILM was trading at 9253.00. The strike last trading price was 1300, 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 19 Mar CRUDEOILM was trading at 8988.00. The strike last trading price was 1300, which was 0 lower than the previous day. The implied volatity was 106.61, 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 -, 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 17 Mar CRUDEOILM was trading at 8906.00. 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 16 Mar CRUDEOILM was trading at 8722.00. 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 13 Mar CRUDEOILM was trading at 9078.00. 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 12 Mar CRUDEOILM was trading at 8775.00. 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 11 Mar CRUDEOILM was trading at 8120.00. 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 10 Mar CRUDEOILM was trading at 7393.00. 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 9 Mar CRUDEOILM was trading at 8801.00. 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 6 Mar CRUDEOILM was trading at 8311.00. 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 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
