CRUDEOIL
Crude Oil
Historical option data for CRUDEOIL
20 Feb 2026 11:58 PM IST
| CRUDEOIL 17-MAR-2026 5250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 6042.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 6001.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 5897.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 5656.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 5790.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 5724.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 5687.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 5902.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 5804.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 5867.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 5819.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 5736.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 5892.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 5710.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 5620.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 5985.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 5933.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 6020.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 5808.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 5709.00 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 23 Jan | 5616.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 5441.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 5578.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 5428.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 5429.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Jan | 5362.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 5356.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 5169.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 5045.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 5208.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 5272.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 5161.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 5207.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 5239.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 5240.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 5180.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 5270.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 5258.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 5229.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 5106.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Crude Oil - strike price 5250 expiring on 17MAR2026
Delta for 5250 CE is -
Historical price for 5250 CE is as follows
On 20 Feb CRUDEOIL was trading at 6042.00. 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 19 Feb CRUDEOIL was trading at 6001.00. 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 Feb CRUDEOIL was trading at 5897.00. 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 17 Feb CRUDEOIL was trading at 5656.00. 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 Feb CRUDEOIL was trading at 5790.00. 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 Feb CRUDEOIL was trading at 5724.00. 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 Feb CRUDEOIL was trading at 5687.00. 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 Feb CRUDEOIL was trading at 5902.00. 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 Feb CRUDEOIL was trading at 5804.00. 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 Feb CRUDEOIL was trading at 5867.00. 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 Feb CRUDEOIL was trading at 5819.00. 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 Feb CRUDEOIL was trading at 5736.00. 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 4 Feb CRUDEOIL was trading at 5892.00. 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 3 Feb CRUDEOIL was trading at 5710.00. 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 2 Feb CRUDEOIL was trading at 5620.00. 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 1 Feb CRUDEOIL was trading at 5985.00. 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 30 Jan CRUDEOIL was trading at 5933.00. 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 29 Jan CRUDEOIL was trading at 6020.00. 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 28 Jan CRUDEOIL was trading at 5808.00. 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 27 Jan CRUDEOIL was trading at 5709.00. 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 23 Jan CRUDEOIL was trading at 5616.00. 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 22 Jan CRUDEOIL was trading at 5441.00. 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 21 Jan CRUDEOIL was trading at 5578.00. 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 19 Jan CRUDEOIL was trading at 5428.00. 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 Jan CRUDEOIL was trading at 5429.00. 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 15 Jan CRUDEOIL was trading at 5362.00. 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 Jan CRUDEOIL was trading at 5356.00. 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 8 Jan CRUDEOIL was trading at 5169.00. 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 7 Jan CRUDEOIL was trading at 5045.00. 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 Jan CRUDEOIL was trading at 5208.00. 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 Jan CRUDEOIL was trading at 5272.00. 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 Jan CRUDEOIL was trading at 5161.00. 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 31 Dec CRUDEOIL was trading at 5207.00. 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 30 Dec CRUDEOIL was trading at 5239.00. 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 29 Dec CRUDEOIL was trading at 5240.00. 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 26 Dec CRUDEOIL was trading at 5180.00. 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 24 Dec CRUDEOIL was trading at 5270.00. 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 23 Dec CRUDEOIL was trading at 5258.00. 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 22 Dec CRUDEOIL was trading at 5229.00. 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 19 Dec CRUDEOIL was trading at 5106.00. 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
| CRUDEOIL 17MAR2026 5250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 3.35
Theta: -3.33
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 6042.00 | 54.7 | 0.4 | 50.23 | 2,313 | -46 | 90 |
| 19 Feb | 6001.00 | 56.9 | 0.5 | 50.21 | 1,303 | 98 | 136 |
| 18 Feb | 5897.00 | 57.4 | -1.1 | 44.03 | 624 | 38 | 38 |
| 17 Feb | 5656.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 5790.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 5724.00 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 5687.00 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 5902.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 5804.00 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 5867.00 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 5819.00 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 5736.00 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 5892.00 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 5710.00 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 5620.00 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 5985.00 | - | - | - | 0 | 0 | 0 |
| 30 Jan | 5933.00 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 6020.00 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 5808.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 5709.00 | - | - | - | 0 | 0 | 0 |
| 23 Jan | 5616.00 | - | - | - | 0 | 0 | 0 |
| 22 Jan | 5441.00 | - | - | - | 0 | 0 | 0 |
| 21 Jan | 5578.00 | - | - | - | 0 | 0 | 0 |
| 19 Jan | 5428.00 | - | - | - | 0 | 0 | 0 |
| 16 Jan | 5429.00 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Jan | 5362.00 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 5356.00 | - | - | - | 0 | 0 | 0 |
| 8 Jan | 5169.00 | - | - | - | 0 | 0 | 0 |
| 7 Jan | 5045.00 | - | - | - | 0 | 0 | 0 |
| 6 Jan | 5208.00 | - | - | - | 0 | 0 | 0 |
| 5 Jan | 5272.00 | - | - | - | 0 | 0 | 0 |
| 2 Jan | 5161.00 | - | - | - | 0 | 0 | 0 |
| 31 Dec | 5207.00 | - | - | - | 0 | 0 | 0 |
| 30 Dec | 5239.00 | - | - | - | 0 | 0 | 0 |
| 29 Dec | 5240.00 | - | - | - | 0 | 0 | 0 |
| 26 Dec | 5180.00 | - | - | - | 0 | 0 | 0 |
| 24 Dec | 5270.00 | - | - | - | 0 | 0 | 0 |
| 23 Dec | 5258.00 | - | - | - | 0 | 0 | 0 |
| 22 Dec | 5229.00 | - | - | - | 0 | 0 | 0 |
| 19 Dec | 5106.00 | - | - | - | 0 | 0 | 0 |
For Crude Oil - strike price 5250 expiring on 17MAR2026
Delta for 5250 PE is -0.13
Historical price for 5250 PE is as follows
On 20 Feb CRUDEOIL was trading at 6042.00. The strike last trading price was 54.7, which was 0.4 higher than the previous day. The implied volatity was 50.23, the open interest changed by -46 which decreased total open position to 90
On 19 Feb CRUDEOIL was trading at 6001.00. The strike last trading price was 56.9, which was 0.5 higher than the previous day. The implied volatity was 50.21, the open interest changed by 98 which increased total open position to 136
On 18 Feb CRUDEOIL was trading at 5897.00. The strike last trading price was 57.4, which was -1.1 lower than the previous day. The implied volatity was 44.03, the open interest changed by 38 which increased total open position to 38
On 17 Feb CRUDEOIL was trading at 5656.00. 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 Feb CRUDEOIL was trading at 5790.00. 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 Feb CRUDEOIL was trading at 5724.00. 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 Feb CRUDEOIL was trading at 5687.00. 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 Feb CRUDEOIL was trading at 5902.00. 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 Feb CRUDEOIL was trading at 5804.00. 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 Feb CRUDEOIL was trading at 5867.00. 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 Feb CRUDEOIL was trading at 5819.00. 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 Feb CRUDEOIL was trading at 5736.00. 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 4 Feb CRUDEOIL was trading at 5892.00. 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 3 Feb CRUDEOIL was trading at 5710.00. 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 2 Feb CRUDEOIL was trading at 5620.00. 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 1 Feb CRUDEOIL was trading at 5985.00. 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 30 Jan CRUDEOIL was trading at 5933.00. 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 29 Jan CRUDEOIL was trading at 6020.00. 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 28 Jan CRUDEOIL was trading at 5808.00. 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 27 Jan CRUDEOIL was trading at 5709.00. 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 23 Jan CRUDEOIL was trading at 5616.00. 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 22 Jan CRUDEOIL was trading at 5441.00. 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 21 Jan CRUDEOIL was trading at 5578.00. 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 19 Jan CRUDEOIL was trading at 5428.00. 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 Jan CRUDEOIL was trading at 5429.00. 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 15 Jan CRUDEOIL was trading at 5362.00. 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 Jan CRUDEOIL was trading at 5356.00. 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 8 Jan CRUDEOIL was trading at 5169.00. 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 7 Jan CRUDEOIL was trading at 5045.00. 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 Jan CRUDEOIL was trading at 5208.00. 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 Jan CRUDEOIL was trading at 5272.00. 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 Jan CRUDEOIL was trading at 5161.00. 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 31 Dec CRUDEOIL was trading at 5207.00. 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 30 Dec CRUDEOIL was trading at 5239.00. 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 29 Dec CRUDEOIL was trading at 5240.00. 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 26 Dec CRUDEOIL was trading at 5180.00. 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 24 Dec CRUDEOIL was trading at 5270.00. 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 23 Dec CRUDEOIL was trading at 5258.00. 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 22 Dec CRUDEOIL was trading at 5229.00. 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 19 Dec CRUDEOIL was trading at 5106.00. 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
