CRUDEOIL
Crude Oil
Historical option data for CRUDEOIL
15 Apr 2026 11:58 PM IST
| CRUDEOIL 16-Apr-2026 7350 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 Apr | 8641.00 | 2013.3 | 20.8 | - | 2 | 0 | 0 | |||||||||
| 14 Apr | 8590.00 | 2013.3 | 20.8 | - | 2 | 0 | 2 | |||||||||
| 13 Apr | 9261.00 | 2013.3 | 20.8 | - | 2 | 0 | 2 | |||||||||
| 10 Apr | 9122.00 | 2013.3 | 20.8 | - | 2 | 0 | 2 | |||||||||
| 9 Apr | 8955.00 | 2013.3 | 20.8 | - | 2 | 0 | 2 | |||||||||
| 8 Apr | 8860.00 | 2013.3 | 20.8 | - | 2 | 0 | 2 | |||||||||
| 7 Apr | 10650.00 | 2013.3 | 20.8 | - | 2 | 0 | 2 | |||||||||
| 6 Apr | 10630.00 | 2013.3 | 20.8 | - | 2 | 0 | 2 | |||||||||
| 2 Apr | 10410.00 | 2013.3 | 20.8 | - | 2 | 0 | 2 | |||||||||
| 1 Apr | 9273.00 | 2013.3 | 20.8 | - | 2 | 0 | 2 | |||||||||
| 31 Mar | 9623.00 | 2013.3 | - | - | 0 | 0 | 2 | |||||||||
| 30 Mar | 9812.00 | 2013.3 | 20.8 | - | 2 | 0 | 2 | |||||||||
| 27 Mar | 9402.00 | 2013.3 | 20.8 | - | 2 | 0 | 2 | |||||||||
| 26 Mar | 9018.00 | 2013.3 | 20.8 | - | 2 | 0 | 2 | |||||||||
| 25 Mar | 8511.00 | 2013.3 | 20.8 | - | 2 | 0 | 2 | |||||||||
| 24 Mar | 8688.00 | 2013.3 | 20.8 | - | 2 | 0 | 2 | |||||||||
| 23 Mar | 8321.00 | 2013.3 | 20.8 | - | 2 | 0 | 2 | |||||||||
| 20 Mar | 9245.00 | 2013.3 | 20.8 | - | 2 | 0 | 2 | |||||||||
| 19 Mar | 8908.00 | 2013.3 | 20.8 | - | 2 | 0 | 2 | |||||||||
| 18 Mar | 8909.00 | 2013.3 | 20.8 | - | 2 | 0 | 2 | |||||||||
| 17 Mar | 8900.00 | 2013.3 | 20.8 | 121.15 | 2 | -2 | 2 | |||||||||
| 16 Mar | 8724.00 | 2041 | 1.4 | - | 4 | -1 | 4 | |||||||||
| 13 Mar | 9076.00 | 2041 | 1.4 | 103.7 | 4 | -1 | 4 | |||||||||
|
|
||||||||||||||||
| 12 Mar | 8766.00 | 1475 | 55.3 | - | 5 | -3 | 5 | |||||||||
| 11 Mar | 8130.00 | 1475 | 55.3 | 112.88 | 5 | -3 | 5 | |||||||||
| 10 Mar | 7403.00 | 1048.4 | 0 | 114.72 | 1 | 1 | 8 | |||||||||
| 9 Mar | 8790.00 | 1150.7 | 102.3 | - | 11 | 5 | 7 | |||||||||
| 6 Mar | 8310.00 | 1150.7 | 102.2999 | 76.71 | 11 | 5 | 7 | |||||||||
| 5 Mar | 7353.00 | 598 | 0 | 65 | 2 | 2 | 2 | |||||||||
| 4 Mar | 6921.00 | 128.5 | 0 | 32.25 | 2 | 2 | 2 | |||||||||
| 3 Mar | 6969.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 6515.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 6100.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 6035.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 5990.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 5995.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 6044.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 6042.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Crude Oil - strike price 7350 expiring on 16APR2026
Delta for 7350 CE is -
Historical price for 7350 CE is as follows
On 15 Apr CRUDEOIL was trading at 8641.00. The strike last trading price was 2013.3, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Apr CRUDEOIL was trading at 8590.00. The strike last trading price was 2013.3, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Apr CRUDEOIL was trading at 9261.00. The strike last trading price was 2013.3, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Apr CRUDEOIL was trading at 9122.00. The strike last trading price was 2013.3, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Apr CRUDEOIL was trading at 8955.00. The strike last trading price was 2013.3, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 8 Apr CRUDEOIL was trading at 8860.00. The strike last trading price was 2013.3, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 Apr CRUDEOIL was trading at 10650.00. The strike last trading price was 2013.3, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Apr CRUDEOIL was trading at 10630.00. The strike last trading price was 2013.3, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Apr CRUDEOIL was trading at 10410.00. The strike last trading price was 2013.3, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Apr CRUDEOIL was trading at 9273.00. The strike last trading price was 2013.3, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 31 Mar CRUDEOIL was trading at 9623.00. The strike last trading price was 2013.3, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Mar CRUDEOIL was trading at 9812.00. The strike last trading price was 2013.3, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Mar CRUDEOIL was trading at 9402.00. The strike last trading price was 2013.3, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Mar CRUDEOIL was trading at 9018.00. The strike last trading price was 2013.3, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Mar CRUDEOIL was trading at 8511.00. The strike last trading price was 2013.3, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar CRUDEOIL was trading at 8688.00. The strike last trading price was 2013.3, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar CRUDEOIL was trading at 8321.00. The strike last trading price was 2013.3, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar CRUDEOIL was trading at 9245.00. The strike last trading price was 2013.3, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar CRUDEOIL was trading at 8908.00. The strike last trading price was 2013.3, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar CRUDEOIL was trading at 8909.00. The strike last trading price was 2013.3, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar CRUDEOIL was trading at 8900.00. The strike last trading price was 2013.3, which was 20.8 higher than the previous day. The implied volatity was 121.15, the open interest changed by -2 which decreased total open position to 2
On 16 Mar CRUDEOIL was trading at 8724.00. The strike last trading price was 2041, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 4
On 13 Mar CRUDEOIL was trading at 9076.00. The strike last trading price was 2041, which was 1.4 higher than the previous day. The implied volatity was 103.7, the open interest changed by -1 which decreased total open position to 4
On 12 Mar CRUDEOIL was trading at 8766.00. The strike last trading price was 1475, which was 55.3 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 5
On 11 Mar CRUDEOIL was trading at 8130.00. The strike last trading price was 1475, which was 55.3 higher than the previous day. The implied volatity was 112.88, the open interest changed by -3 which decreased total open position to 5
On 10 Mar CRUDEOIL was trading at 7403.00. The strike last trading price was 1048.4, which was 0 lower than the previous day. The implied volatity was 114.72, the open interest changed by 1 which increased total open position to 8
On 9 Mar CRUDEOIL was trading at 8790.00. The strike last trading price was 1150.7, which was 102.3 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 7
On 6 Mar CRUDEOIL was trading at 8310.00. The strike last trading price was 1150.7, which was 102.2999 higher than the previous day. The implied volatity was 76.71, the open interest changed by 5 which increased total open position to 7
On 5 Mar CRUDEOIL was trading at 7353.00. The strike last trading price was 598, which was 0 lower than the previous day. The implied volatity was 65, the open interest changed by 2 which increased total open position to 2
On 4 Mar CRUDEOIL was trading at 6921.00. The strike last trading price was 128.5, which was 0 lower than the previous day. The implied volatity was 32.25, the open interest changed by 2 which increased total open position to 2
On 3 Mar CRUDEOIL was trading at 6969.00. 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 Mar CRUDEOIL was trading at 6515.00. 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 27 Feb CRUDEOIL was trading at 6100.00. 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 Feb CRUDEOIL was trading at 6035.00. 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 25 Feb CRUDEOIL was trading at 5990.00. 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 Feb CRUDEOIL was trading at 5995.00. 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 Feb CRUDEOIL was trading at 6044.00. 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 20 Feb CRUDEOIL was trading at 6042.00. 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 16-Apr-2026 7350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 Apr | 8641.00 | 2.3 | -2.5 | - | 43 | -1 | 10 |
| 14 Apr | 8590.00 | 17.1 | -2.1 | - | 22 | -4 | 11 |
| 13 Apr | 9261.00 | 12 | -0.7 | - | 12 | 15 | 15 |
| 10 Apr | 9122.00 | 136.1 | 36 | - | 3 | -3 | 8 |
| 9 Apr | 8955.00 | 45.3 | 7.6 | - | 6 | -3 | 8 |
| 8 Apr | 8860.00 | 64.1 | -11 | - | 14 | 11 | 11 |
| 7 Apr | 10650.00 | 177.4 | -32.7 | - | 4 | -2 | 7 |
| 6 Apr | 10630.00 | 177.4 | -32.7 | - | 4 | -2 | 7 |
| 2 Apr | 10410.00 | 177.4 | -32.7 | - | 4 | -2 | 7 |
| 1 Apr | 9273.00 | 177.4 | -32.7 | - | 4 | -2 | 7 |
| 31 Mar | 9623.00 | 177.4 | - | - | 0 | -2 | 7 |
| 30 Mar | 9812.00 | 177.4 | -32.7 | - | 4 | -2 | 7 |
| 27 Mar | 9402.00 | 177.4 | -32.7 | 97.72 | 4 | -2 | 7 |
| 26 Mar | 9018.00 | 245 | 13.7 | 102.59 | 21 | 1 | 9 |
| 25 Mar | 8511.00 | 286.1 | 2 | 92.99 | 105 | 6 | 8 |
| 24 Mar | 8688.00 | 210.5 | -47.1 | - | 13 | 1 | 2 |
| 23 Mar | 8321.00 | 210.5 | -47.1 | - | 13 | 1 | 2 |
| 20 Mar | 9245.00 | 210.5 | -47.1 | 91.97 | 13 | 1 | 2 |
| 19 Mar | 8908.00 | 215.9 | -72.6 | - | 4 | 1 | 1 |
| 18 Mar | 8909.00 | 215.9 | -72.6 | 82.84 | 4 | 1 | 1 |
| 17 Mar | 8900.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 8724.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 9076.00 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 8766.00 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 8130.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 7403.00 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 8790.00 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 8310.00 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 7353.00 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 6921.00 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 6969.00 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 6515.00 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 6100.00 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 6035.00 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 5990.00 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 5995.00 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 6044.00 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 6042.00 | - | - | - | 0 | 0 | 0 |
For Crude Oil - strike price 7350 expiring on 16APR2026
Delta for 7350 PE is -
Historical price for 7350 PE is as follows
On 15 Apr CRUDEOIL was trading at 8641.00. The strike last trading price was 2.3, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 10
On 14 Apr CRUDEOIL was trading at 8590.00. The strike last trading price was 17.1, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 11
On 13 Apr CRUDEOIL was trading at 9261.00. The strike last trading price was 12, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 10 Apr CRUDEOIL was trading at 9122.00. The strike last trading price was 136.1, which was 36 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 8
On 9 Apr CRUDEOIL was trading at 8955.00. The strike last trading price was 45.3, which was 7.6 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 8
On 8 Apr CRUDEOIL was trading at 8860.00. The strike last trading price was 64.1, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11
On 7 Apr CRUDEOIL was trading at 10650.00. The strike last trading price was 177.4, which was -32.7 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 7
On 6 Apr CRUDEOIL was trading at 10630.00. The strike last trading price was 177.4, which was -32.7 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 7
On 2 Apr CRUDEOIL was trading at 10410.00. The strike last trading price was 177.4, which was -32.7 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 7
On 1 Apr CRUDEOIL was trading at 9273.00. The strike last trading price was 177.4, which was -32.7 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 7
On 31 Mar CRUDEOIL was trading at 9623.00. The strike last trading price was 177.4, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 30 Mar CRUDEOIL was trading at 9812.00. The strike last trading price was 177.4, which was -32.7 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 7
On 27 Mar CRUDEOIL was trading at 9402.00. The strike last trading price was 177.4, which was -32.7 lower than the previous day. The implied volatity was 97.72, the open interest changed by -2 which decreased total open position to 7
On 26 Mar CRUDEOIL was trading at 9018.00. The strike last trading price was 245, which was 13.7 higher than the previous day. The implied volatity was 102.59, the open interest changed by 1 which increased total open position to 9
On 25 Mar CRUDEOIL was trading at 8511.00. The strike last trading price was 286.1, which was 2 higher than the previous day. The implied volatity was 92.99, the open interest changed by 6 which increased total open position to 8
On 24 Mar CRUDEOIL was trading at 8688.00. The strike last trading price was 210.5, which was -47.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2
On 23 Mar CRUDEOIL was trading at 8321.00. The strike last trading price was 210.5, which was -47.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2
On 20 Mar CRUDEOIL was trading at 9245.00. The strike last trading price was 210.5, which was -47.1 lower than the previous day. The implied volatity was 91.97, the open interest changed by 1 which increased total open position to 2
On 19 Mar CRUDEOIL was trading at 8908.00. The strike last trading price was 215.9, which was -72.6 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 CRUDEOIL was trading at 8909.00. The strike last trading price was 215.9, which was -72.6 lower than the previous day. The implied volatity was 82.84, the open interest changed by 1 which increased total open position to 1
On 17 Mar CRUDEOIL was trading at 8900.00. 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 CRUDEOIL was trading at 8724.00. 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 CRUDEOIL was trading at 9076.00. 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 CRUDEOIL was trading at 8766.00. 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 CRUDEOIL was trading at 8130.00. 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 CRUDEOIL was trading at 7403.00. 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 CRUDEOIL was trading at 8790.00. 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 CRUDEOIL was trading at 8310.00. 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 CRUDEOIL was trading at 7353.00. 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 Mar CRUDEOIL was trading at 6921.00. 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 Mar CRUDEOIL was trading at 6969.00. 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 Mar CRUDEOIL was trading at 6515.00. 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 27 Feb CRUDEOIL was trading at 6100.00. 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 Feb CRUDEOIL was trading at 6035.00. 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 25 Feb CRUDEOIL was trading at 5990.00. 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 Feb CRUDEOIL was trading at 5995.00. 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 Feb CRUDEOIL was trading at 6044.00. 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 20 Feb CRUDEOIL was trading at 6042.00. 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
