CRUDEOILM
Crude Oil Mini
Historical option data for CRUDEOILM
02 Apr 2026 08:47 PM IST
| CRUDEOILM 16-Apr-2026 (14d) 9100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 6.68
Theta: -26.06
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 10149.00 | 1487.8 | 631.05 | 112.04 | 1,664 | -244 | 517 | |||||||||
| 1 Apr | 9280.00 | 862.65 | 5.9 | 102.91 | 13,770 | -133 | 761 | |||||||||
| 31 Mar | 9620.00 | 1068.35 | - | - | 58 | 14 | 908 | |||||||||
| 30 Mar | 9811.00 | 1266.55 | -22.6499 | 105.82 | 2,711 | -749 | 894 | |||||||||
| 27 Mar | 9400.00 | 1054.2 | -7.4 | 103.42 | 31,389 | -971 | 1,643 | |||||||||
| 26 Mar | 9020.00 | 864.95 | 15.15 | 103.98 | 9,955 | 122 | 2,614 | |||||||||
| 25 Mar | 8529.00 | 597.9 | 8.4 | 98.59 | 4,296 | 331 | 2,492 | |||||||||
| 24 Mar | 8700.00 | 690.2 | -21.1 | 98.03 | 4,602 | -93 | 2,161 | |||||||||
| 23 Mar | 8330.00 | 554.75 | -22.3 | 99.36 | 10,582 | 80 | 2,254 | |||||||||
| 20 Mar | 9253.00 | 976.1 | -6.4 | 89.99 | 41,057 | -503 | 2,174 | |||||||||
| 19 Mar | 8988.00 | 911 | 3.2 | 95.8 | 53,237 | 774 | 2,677 | |||||||||
| 18 Mar | 8900.00 | 935.75 | -56.25 | 100.83 | 36,992 | 1,763 | 1,903 | |||||||||
|
|
||||||||||||||||
| 17 Mar | 8906.00 | 939 | 17.95 | 102.11 | 639 | 91 | 140 | |||||||||
| 16 Mar | 8722.00 | 915.3 | -78.6 | 107.82 | 106 | 45 | 45 | |||||||||
| 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 9100 expiring on 16APR2026
Delta for 9100 CE is 0.73
Historical price for 9100 CE is as follows
On 2 Apr CRUDEOILM was trading at 10149.00. The strike last trading price was 1487.8, which was 631.05 higher than the previous day. The implied volatity was 112.04, the open interest changed by -244 which decreased total open position to 517
On 1 Apr CRUDEOILM was trading at 9280.00. The strike last trading price was 862.65, which was 5.9 higher than the previous day. The implied volatity was 102.91, the open interest changed by -133 which decreased total open position to 761
On 31 Mar CRUDEOILM was trading at 9620.00. The strike last trading price was 1068.35, which was - lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 908
On 30 Mar CRUDEOILM was trading at 9811.00. The strike last trading price was 1266.55, which was -22.6499 lower than the previous day. The implied volatity was 105.82, the open interest changed by -749 which decreased total open position to 894
On 27 Mar CRUDEOILM was trading at 9400.00. The strike last trading price was 1054.2, which was -7.4 lower than the previous day. The implied volatity was 103.42, the open interest changed by -971 which decreased total open position to 1643
On 26 Mar CRUDEOILM was trading at 9020.00. The strike last trading price was 864.95, which was 15.15 higher than the previous day. The implied volatity was 103.98, the open interest changed by 122 which increased total open position to 2614
On 25 Mar CRUDEOILM was trading at 8529.00. The strike last trading price was 597.9, which was 8.4 higher than the previous day. The implied volatity was 98.59, the open interest changed by 331 which increased total open position to 2492
On 24 Mar CRUDEOILM was trading at 8700.00. The strike last trading price was 690.2, which was -21.1 lower than the previous day. The implied volatity was 98.03, the open interest changed by -93 which decreased total open position to 2161
On 23 Mar CRUDEOILM was trading at 8330.00. The strike last trading price was 554.75, which was -22.3 lower than the previous day. The implied volatity was 99.36, the open interest changed by 80 which increased total open position to 2254
On 20 Mar CRUDEOILM was trading at 9253.00. The strike last trading price was 976.1, which was -6.4 lower than the previous day. The implied volatity was 89.99, the open interest changed by -503 which decreased total open position to 2174
On 19 Mar CRUDEOILM was trading at 8988.00. The strike last trading price was 911, which was 3.2 higher than the previous day. The implied volatity was 95.8, the open interest changed by 774 which increased total open position to 2677
On 18 Mar CRUDEOILM was trading at 8900.00. The strike last trading price was 935.75, which was -56.25 lower than the previous day. The implied volatity was 100.83, the open interest changed by 1763 which increased total open position to 1903
On 17 Mar CRUDEOILM was trading at 8906.00. The strike last trading price was 939, which was 17.95 higher than the previous day. The implied volatity was 102.11, the open interest changed by 91 which increased total open position to 140
On 16 Mar CRUDEOILM was trading at 8722.00. The strike last trading price was 915.3, which was -78.6 lower than the previous day. The implied volatity was 107.82, the open interest changed by 45 which increased total open position to 45
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) 9100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 6.71
Theta: -26.64
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 10149.00 | 436.25 | -265 | 114.05 | 5,207 | 150 | 1,144 |
| 1 Apr | 9280.00 | 688.2 | -13.05 | 103.66 | 28,499 | 214 | 993 |
| 31 Mar | 9620.00 | 570.45 | - | - | 296 | 18 | 798 |
| 30 Mar | 9811.00 | 569.4 | -13.85 | 107.61 | 4,000 | -10 | 780 |
| 27 Mar | 9400.00 | 766.05 | -4.25 | 104.81 | 15,747 | 186 | 790 |
| 26 Mar | 9020.00 | 930 | -15.9 | 102.25 | 1,169 | 8 | 604 |
| 25 Mar | 8529.00 | 1190 | -34.5 | 101.13 | 154 | -74 | 596 |
| 24 Mar | 8700.00 | 1092.3 | 18.15 | 98.27 | 126 | 1 | 670 |
| 23 Mar | 8330.00 | 1329.3 | 1.9 | 99.91 | 6,390 | -221 | 669 |
| 20 Mar | 9253.00 | 840 | 8.3 | 91.69 | 18,437 | -292 | 890 |
| 19 Mar | 8988.00 | 1017.55 | 3.25 | 96.66 | 20,094 | 694 | 1,182 |
| 18 Mar | 8900.00 | 1125 | 34.55 | 101.95 | 15,977 | 483 | 488 |
| 17 Mar | 8906.00 | 1119.05 | 0 | 97.29 | 1 | 1 | 5 |
| 16 Mar | 8722.00 | 1351 | 29.5 | 109.17 | 9 | 4 | 4 |
| 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 9100 expiring on 16APR2026
Delta for 9100 PE is -0.27
Historical price for 9100 PE is as follows
On 2 Apr CRUDEOILM was trading at 10149.00. The strike last trading price was 436.25, which was -265 lower than the previous day. The implied volatity was 114.05, the open interest changed by 150 which increased total open position to 1144
On 1 Apr CRUDEOILM was trading at 9280.00. The strike last trading price was 688.2, which was -13.05 lower than the previous day. The implied volatity was 103.66, the open interest changed by 214 which increased total open position to 993
On 31 Mar CRUDEOILM was trading at 9620.00. The strike last trading price was 570.45, which was - lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 798
On 30 Mar CRUDEOILM was trading at 9811.00. The strike last trading price was 569.4, which was -13.85 lower than the previous day. The implied volatity was 107.61, the open interest changed by -10 which decreased total open position to 780
On 27 Mar CRUDEOILM was trading at 9400.00. The strike last trading price was 766.05, which was -4.25 lower than the previous day. The implied volatity was 104.81, the open interest changed by 186 which increased total open position to 790
On 26 Mar CRUDEOILM was trading at 9020.00. The strike last trading price was 930, which was -15.9 lower than the previous day. The implied volatity was 102.25, the open interest changed by 8 which increased total open position to 604
On 25 Mar CRUDEOILM was trading at 8529.00. The strike last trading price was 1190, which was -34.5 lower than the previous day. The implied volatity was 101.13, the open interest changed by -74 which decreased total open position to 596
On 24 Mar CRUDEOILM was trading at 8700.00. The strike last trading price was 1092.3, which was 18.15 higher than the previous day. The implied volatity was 98.27, the open interest changed by 1 which increased total open position to 670
On 23 Mar CRUDEOILM was trading at 8330.00. The strike last trading price was 1329.3, which was 1.9 higher than the previous day. The implied volatity was 99.91, the open interest changed by -221 which decreased total open position to 669
On 20 Mar CRUDEOILM was trading at 9253.00. The strike last trading price was 840, which was 8.3 higher than the previous day. The implied volatity was 91.69, the open interest changed by -292 which decreased total open position to 890
On 19 Mar CRUDEOILM was trading at 8988.00. The strike last trading price was 1017.55, which was 3.25 higher than the previous day. The implied volatity was 96.66, the open interest changed by 694 which increased total open position to 1182
On 18 Mar CRUDEOILM was trading at 8900.00. The strike last trading price was 1125, which was 34.55 higher than the previous day. The implied volatity was 101.95, the open interest changed by 483 which increased total open position to 488
On 17 Mar CRUDEOILM was trading at 8906.00. The strike last trading price was 1119.05, which was 0 lower than the previous day. The implied volatity was 97.29, the open interest changed by 1 which increased total open position to 5
On 16 Mar CRUDEOILM was trading at 8722.00. The strike last trading price was 1351, which was 29.5 higher than the previous day. The implied volatity was 109.17, the open interest changed by 4 which increased total open position to 4
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
