CRUDEOIL
Crude Oil
Historical option data for CRUDEOIL
24 Apr 2026 01:37 PM IST
| CRUDEOIL 14-May-2026 (20d) 7400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 9236.00 | 1644.8 | -6.9 | - | 4 | 26 | 0 | |||||||||
| 23 Apr | 9082.00 | 1644.8 | -6.8999 | - | 4 | 26 | 26 | |||||||||
| 22 Apr | 8709.00 | 1267.2 | 44.1 | - | 7 | -4 | 27 | |||||||||
| 21 Apr | 8407.00 | 1267.2 | 44.1 | 80.95 | 7 | -4 | 27 | |||||||||
| 20 Apr | 8330.00 | 1053.9 | 50.1 | 71.98 | 110 | -46 | 31 | |||||||||
| 17 Apr | 7725.00 | 676.5 | -48.2 | 68.79 | 3,794 | 77 | 77 | |||||||||
| 16 Apr | 8856.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 8641.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Apr | 8590.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 9261.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 9122.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 8955.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 8860.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 10650.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 10630.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 10410.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 9273.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Mar | 9623.00 | 0 | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 9812.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 9402.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Mar | 9018.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 8511.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 8688.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 8321.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 9245.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 8908.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 8909.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 8900.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 8724.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 9076.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 8766.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 8130.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 7403.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 8790.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 8310.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 7353.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 6921.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Mar | 6969.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 6515.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Crude Oil - strike price 7400 expiring on 14MAY2026
Delta for 7400 CE is -
Historical price for 7400 CE is as follows
On 24 Apr CRUDEOIL was trading at 9236.00. The strike last trading price was 1644.8, which was -6.9 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 0
On 23 Apr CRUDEOIL was trading at 9082.00. The strike last trading price was 1644.8, which was -6.8999 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 26
On 22 Apr CRUDEOIL was trading at 8709.00. The strike last trading price was 1267.2, which was 44.1 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 27
On 21 Apr CRUDEOIL was trading at 8407.00. The strike last trading price was 1267.2, which was 44.1 higher than the previous day. The implied volatity was 80.95, the open interest changed by -4 which decreased total open position to 27
On 20 Apr CRUDEOIL was trading at 8330.00. The strike last trading price was 1053.9, which was 50.1 higher than the previous day. The implied volatity was 71.98, the open interest changed by -46 which decreased total open position to 31
On 17 Apr CRUDEOIL was trading at 7725.00. The strike last trading price was 676.5, which was -48.2 lower than the previous day. The implied volatity was 68.79, the open interest changed by 77 which increased total open position to 77
On 16 Apr CRUDEOIL was trading at 8856.00. 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 Apr CRUDEOIL was trading at 8641.00. 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 14 Apr CRUDEOIL was trading at 8590.00. 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 Apr CRUDEOIL was trading at 9261.00. 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 Apr CRUDEOIL was trading at 9122.00. 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 Apr CRUDEOIL was trading at 8955.00. 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 8 Apr CRUDEOIL was trading at 8860.00. 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 7 Apr CRUDEOIL was trading at 10650.00. 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 Apr CRUDEOIL was trading at 10630.00. 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 Apr CRUDEOIL was trading at 10410.00. 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 Apr CRUDEOIL was trading at 9273.00. 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 31 Mar CRUDEOIL was trading at 9623.00. The strike last trading price was 0, 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 Mar CRUDEOIL was trading at 9812.00. 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 Mar CRUDEOIL was trading at 9402.00. 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 Mar CRUDEOIL was trading at 9018.00. 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 Mar CRUDEOIL was trading at 8511.00. 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 Mar CRUDEOIL was trading at 8688.00. 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 Mar CRUDEOIL was trading at 8321.00. 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 Mar CRUDEOIL was trading at 9245.00. 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 Mar CRUDEOIL was trading at 8908.00. 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 CRUDEOIL was trading at 8909.00. 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 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 -, 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 CRUDEOIL was trading at 9076.00. 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 CRUDEOIL was trading at 8766.00. 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 CRUDEOIL was trading at 8130.00. 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 CRUDEOIL was trading at 7403.00. 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 CRUDEOIL was trading at 8790.00. 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 CRUDEOIL was trading at 8310.00. 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 CRUDEOIL 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 CRUDEOIL was trading at 6921.00. 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 CRUDEOIL was trading at 6969.00. 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 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
| CRUDEOIL 14-May-2026 (20d) 7400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 9236.00 | 120.9 | -11 | - | 420 | -68 | 1,020 |
| 23 Apr | 9082.00 | 130 | -1.9 | 82.92 | 4,617 | -58 | 1,088 |
| 22 Apr | 8709.00 | 170.8 | -1.1 | 78.03 | 6,406 | 279 | 1,146 |
| 21 Apr | 8407.00 | 273.6 | 8.8 | 83 | 6,211 | 441 | 867 |
| 20 Apr | 8330.00 | 279.2 | -7.3 | 74.06 | 7,035 | -477 | 426 |
| 17 Apr | 7725.00 | 463.6 | -3.6 | 69.17 | 11,897 | 901 | 903 |
| 16 Apr | 8856.00 | 210.1 | -83.1 | 71.25 | 3 | 2 | 2 |
| 15 Apr | 8641.00 | 375.8 | 0 | - | 1 | 1 | 1 |
| 14 Apr | 8590.00 | 375.8 | 0 | - | 1 | 1 | 1 |
| 13 Apr | 9261.00 | 375.8 | 0 | - | 1 | 1 | 1 |
| 10 Apr | 9122.00 | 375.8 | 0 | - | 1 | 1 | 1 |
| 9 Apr | 8955.00 | 375.8 | 0 | - | 1 | 1 | 1 |
| 8 Apr | 8860.00 | 375.8 | 0 | - | 1 | 1 | 1 |
| 7 Apr | 10650.00 | 375.8 | 0 | - | 1 | 1 | 1 |
| 6 Apr | 10630.00 | 375.8 | 0 | - | 1 | 1 | 1 |
| 2 Apr | 10410.00 | 375.8 | 0 | - | 1 | 1 | 1 |
| 1 Apr | 9273.00 | 375.8 | 0 | 75.28 | 1 | 1 | 1 |
| 31 Mar | 9623.00 | 375.8 | - | - | 0 | 1 | 1 |
| 30 Mar | 9812.00 | 375.8 | 0 | 90.61 | 1 | 1 | 1 |
| 27 Mar | 9402.00 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 9018.00 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 8511.00 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 8688.00 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 8321.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 9245.00 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 8908.00 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 8909.00 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 8900.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 8724.00 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 9076.00 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 8766.00 | - | - | - | 0 | 0 | 0 |
| 11 Mar | 8130.00 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 7403.00 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 8790.00 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 8310.00 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 7353.00 | - | - | - | 0 | 0 | 0 |
| 4 Mar | 6921.00 | - | - | - | 0 | 0 | 0 |
| 3 Mar | 6969.00 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 6515.00 | - | - | - | 0 | 0 | 0 |
For Crude Oil - strike price 7400 expiring on 14MAY2026
Delta for 7400 PE is -
Historical price for 7400 PE is as follows
On 24 Apr CRUDEOIL was trading at 9236.00. The strike last trading price was 120.9, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by -68 which decreased total open position to 1020
On 23 Apr CRUDEOIL was trading at 9082.00. The strike last trading price was 130, which was -1.9 lower than the previous day. The implied volatity was 82.92, the open interest changed by -58 which decreased total open position to 1088
On 22 Apr CRUDEOIL was trading at 8709.00. The strike last trading price was 170.8, which was -1.1 lower than the previous day. The implied volatity was 78.03, the open interest changed by 279 which increased total open position to 1146
On 21 Apr CRUDEOIL was trading at 8407.00. The strike last trading price was 273.6, which was 8.8 higher than the previous day. The implied volatity was 83, the open interest changed by 441 which increased total open position to 867
On 20 Apr CRUDEOIL was trading at 8330.00. The strike last trading price was 279.2, which was -7.3 lower than the previous day. The implied volatity was 74.06, the open interest changed by -477 which decreased total open position to 426
On 17 Apr CRUDEOIL was trading at 7725.00. The strike last trading price was 463.6, which was -3.6 lower than the previous day. The implied volatity was 69.17, the open interest changed by 901 which increased total open position to 903
On 16 Apr CRUDEOIL was trading at 8856.00. The strike last trading price was 210.1, which was -83.1 lower than the previous day. The implied volatity was 71.25, the open interest changed by 2 which increased total open position to 2
On 15 Apr CRUDEOIL was trading at 8641.00. The strike last trading price was 375.8, 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 14 Apr CRUDEOIL was trading at 8590.00. The strike last trading price was 375.8, 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 13 Apr CRUDEOIL was trading at 9261.00. The strike last trading price was 375.8, 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 10 Apr CRUDEOIL was trading at 9122.00. The strike last trading price was 375.8, 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 9 Apr CRUDEOIL was trading at 8955.00. The strike last trading price was 375.8, 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 8 Apr CRUDEOIL was trading at 8860.00. The strike last trading price was 375.8, 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 7 Apr CRUDEOIL was trading at 10650.00. The strike last trading price was 375.8, 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 6 Apr CRUDEOIL was trading at 10630.00. The strike last trading price was 375.8, 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 2 Apr CRUDEOIL was trading at 10410.00. The strike last trading price was 375.8, 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 1 Apr CRUDEOIL was trading at 9273.00. The strike last trading price was 375.8, which was 0 lower than the previous day. The implied volatity was 75.28, the open interest changed by 1 which increased total open position to 1
On 31 Mar CRUDEOIL was trading at 9623.00. The strike last trading price was 375.8, which was - lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 30 Mar CRUDEOIL was trading at 9812.00. The strike last trading price was 375.8, which was 0 lower than the previous day. The implied volatity was 90.61, the open interest changed by 1 which increased total open position to 1
On 27 Mar CRUDEOIL was trading at 9402.00. 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 Mar CRUDEOIL was trading at 9018.00. 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 Mar CRUDEOIL was trading at 8511.00. 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 Mar CRUDEOIL was trading at 8688.00. 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 Mar CRUDEOIL was trading at 8321.00. 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 Mar CRUDEOIL was trading at 9245.00. 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 Mar CRUDEOIL was trading at 8908.00. 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 CRUDEOIL was trading at 8909.00. 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 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 -, 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 CRUDEOIL was trading at 9076.00. 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 CRUDEOIL was trading at 8766.00. 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 CRUDEOIL was trading at 8130.00. 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 CRUDEOIL was trading at 7403.00. 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 CRUDEOIL was trading at 8790.00. 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 CRUDEOIL was trading at 8310.00. 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 CRUDEOIL 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 CRUDEOIL was trading at 6921.00. 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 CRUDEOIL was trading at 6969.00. 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 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
