CRUDEOIL
Crude Oil
Historical option data for CRUDEOIL
06 Mar 2026 11:58 PM IST
| CRUDEOIL 17-MAR-2026 7200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.8
Vega: 4.11
Theta: -20.36
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Mar | 8310.00 | 1312.6 | -121.9 | 111.22 | 15,383 | -1,509 | 1,030 | |||||||||
| 5 Mar | 7353.00 | 605 | 35.9 | 98.93 | 74,376 | -1,851 | 3,069 | |||||||||
| 4 Mar | 6921.00 | 368.8 | -20.6 | 92.6 | 44,646 | 1,580 | 4,920 | |||||||||
| 3 Mar | 6969.00 | 425.4 | 221.9 | 95.51 | 67,996 | 2,506 | 5,401 | |||||||||
| 2 Mar | 6515.00 | 214.9 | 11.4 | 86.42 | 34,245 | 1,769 | 3,341 | |||||||||
| 27 Feb | 6100.00 | 125.5 | -3.2 | 83.24 | 11,454 | 136 | 1,572 | |||||||||
| 26 Feb | 6035.00 | 112 | -3 | 80.99 | 6,575 | -307 | 1,436 | |||||||||
| 25 Feb | 5990.00 | 97.6 | -0.9 | 77.4 | 5,343 | 295 | 1,743 | |||||||||
| 24 Feb | 5995.00 | 92.1 | -1.8 | 73.85 | 8,360 | -377 | 1,448 | |||||||||
| 23 Feb | 6044.00 | 121.7 | 0.1 | 77.22 | 12,579 | 68 | 1,825 | |||||||||
| 20 Feb | 6042.00 | 127.9 | -6.3 | 73.93 | 8,039 | 555 | 1,757 | |||||||||
| 19 Feb | 6001.00 | 127.1 | -2.8 | 71.98 | 13,001 | 873 | 1,201 | |||||||||
| 18 Feb | 5897.00 | 83.1 | -0.4 | 66.48 | 4,280 | 315 | 328 | |||||||||
| 17 Feb | 5656.00 | 45 | -1.5 | 63.05 | 19 | 13 | 13 | |||||||||
| 16 Feb | 5790.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 5724.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 5687.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 5902.00 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Feb | 5804.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 5867.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 5819.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 5736.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 5892.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 5710.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 5620.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 5985.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Crude Oil - strike price 7200 expiring on 17MAR2026
Delta for 7200 CE is 0.8
Historical price for 7200 CE is as follows
On 6 Mar CRUDEOIL was trading at 8310.00. The strike last trading price was 1312.6, which was -121.9 lower than the previous day. The implied volatity was 111.22, the open interest changed by -1509 which decreased total open position to 1030
On 5 Mar CRUDEOIL was trading at 7353.00. The strike last trading price was 605, which was 35.9 higher than the previous day. The implied volatity was 98.93, the open interest changed by -1851 which decreased total open position to 3069
On 4 Mar CRUDEOIL was trading at 6921.00. The strike last trading price was 368.8, which was -20.6 lower than the previous day. The implied volatity was 92.6, the open interest changed by 1580 which increased total open position to 4920
On 3 Mar CRUDEOIL was trading at 6969.00. The strike last trading price was 425.4, which was 221.9 higher than the previous day. The implied volatity was 95.51, the open interest changed by 2506 which increased total open position to 5401
On 2 Mar CRUDEOIL was trading at 6515.00. The strike last trading price was 214.9, which was 11.4 higher than the previous day. The implied volatity was 86.42, the open interest changed by 1769 which increased total open position to 3341
On 27 Feb CRUDEOIL was trading at 6100.00. The strike last trading price was 125.5, which was -3.2 lower than the previous day. The implied volatity was 83.24, the open interest changed by 136 which increased total open position to 1572
On 26 Feb CRUDEOIL was trading at 6035.00. The strike last trading price was 112, which was -3 lower than the previous day. The implied volatity was 80.99, the open interest changed by -307 which decreased total open position to 1436
On 25 Feb CRUDEOIL was trading at 5990.00. The strike last trading price was 97.6, which was -0.9 lower than the previous day. The implied volatity was 77.4, the open interest changed by 295 which increased total open position to 1743
On 24 Feb CRUDEOIL was trading at 5995.00. The strike last trading price was 92.1, which was -1.8 lower than the previous day. The implied volatity was 73.85, the open interest changed by -377 which decreased total open position to 1448
On 23 Feb CRUDEOIL was trading at 6044.00. The strike last trading price was 121.7, which was 0.1 higher than the previous day. The implied volatity was 77.22, the open interest changed by 68 which increased total open position to 1825
On 20 Feb CRUDEOIL was trading at 6042.00. The strike last trading price was 127.9, which was -6.3 lower than the previous day. The implied volatity was 73.93, the open interest changed by 555 which increased total open position to 1757
On 19 Feb CRUDEOIL was trading at 6001.00. The strike last trading price was 127.1, which was -2.8 lower than the previous day. The implied volatity was 71.98, the open interest changed by 873 which increased total open position to 1201
On 18 Feb CRUDEOIL was trading at 5897.00. The strike last trading price was 83.1, which was -0.4 lower than the previous day. The implied volatity was 66.48, the open interest changed by 315 which increased total open position to 328
On 17 Feb CRUDEOIL was trading at 5656.00. The strike last trading price was 45, which was -1.5 lower than the previous day. The implied volatity was 63.05, the open interest changed by 13 which increased total open position to 13
On 16 Feb CRUDEOIL was trading at 5790.00. 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 Feb CRUDEOIL was trading at 5724.00. 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 Feb CRUDEOIL was trading at 5687.00. 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 Feb CRUDEOIL was trading at 5902.00. 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 Feb CRUDEOIL was trading at 5804.00. 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 Feb CRUDEOIL was trading at 5867.00. 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 Feb CRUDEOIL was trading at 5819.00. 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 Feb CRUDEOIL was trading at 5736.00. 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 Feb CRUDEOIL was trading at 5892.00. 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 Feb CRUDEOIL was trading at 5710.00. 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 Feb CRUDEOIL was trading at 5620.00. 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 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
| CRUDEOIL 17MAR2026 7200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.22
Vega: 4.3
Theta: -22.51
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Mar | 8310.00 | 223.3 | -8.4 | 117.48 | 41,425 | 1,011 | 4,195 |
| 5 Mar | 7353.00 | 428.2 | -16.4 | 94.4 | 42,915 | 2,527 | 3,184 |
| 4 Mar | 6921.00 | 660 | 6.7 | 94.94 | 5,700 | 622 | 657 |
| 3 Mar | 6969.00 | 661.6 | -234.5 | 96.64 | 14,896 | 794 | 810 |
| 2 Mar | 6515.00 | 896.2 | 0.1 | 85.64 | 53 | 35 | 35 |
| 27 Feb | 6100.00 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 6035.00 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 5990.00 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 5995.00 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 6044.00 | 0 | 0 | - | 0 | 0 | 0 |
| 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 |
| 13 Feb | 5724.00 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 5687.00 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 5902.00 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 5804.00 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 5867.00 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 5819.00 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 5736.00 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 5892.00 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 5710.00 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 5620.00 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 5985.00 | - | - | - | 0 | 0 | 0 |
For Crude Oil - strike price 7200 expiring on 17MAR2026
Delta for 7200 PE is -0.22
Historical price for 7200 PE is as follows
On 6 Mar CRUDEOIL was trading at 8310.00. The strike last trading price was 223.3, which was -8.4 lower than the previous day. The implied volatity was 117.48, the open interest changed by 1011 which increased total open position to 4195
On 5 Mar CRUDEOIL was trading at 7353.00. The strike last trading price was 428.2, which was -16.4 lower than the previous day. The implied volatity was 94.4, the open interest changed by 2527 which increased total open position to 3184
On 4 Mar CRUDEOIL was trading at 6921.00. The strike last trading price was 660, which was 6.7 higher than the previous day. The implied volatity was 94.94, the open interest changed by 622 which increased total open position to 657
On 3 Mar CRUDEOIL was trading at 6969.00. The strike last trading price was 661.6, which was -234.5 lower than the previous day. The implied volatity was 96.64, the open interest changed by 794 which increased total open position to 810
On 2 Mar CRUDEOIL was trading at 6515.00. The strike last trading price was 896.2, which was 0.1 higher than the previous day. The implied volatity was 85.64, the open interest changed by 35 which increased total open position to 35
On 27 Feb CRUDEOIL was trading at 6100.00. 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 26 Feb CRUDEOIL was trading at 6035.00. 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 25 Feb CRUDEOIL was trading at 5990.00. 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 24 Feb CRUDEOIL was trading at 5995.00. 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 23 Feb CRUDEOIL was trading at 6044.00. 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 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 -, 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 Feb CRUDEOIL was trading at 5724.00. 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 Feb CRUDEOIL was trading at 5687.00. 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 Feb CRUDEOIL was trading at 5902.00. 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 Feb CRUDEOIL was trading at 5804.00. 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 Feb CRUDEOIL was trading at 5867.00. 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 Feb CRUDEOIL was trading at 5819.00. 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 Feb CRUDEOIL was trading at 5736.00. 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 Feb CRUDEOIL was trading at 5892.00. 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 Feb CRUDEOIL was trading at 5710.00. 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 Feb CRUDEOIL was trading at 5620.00. 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 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
