CRUDEOIL
Crude Oil
Historical option data for CRUDEOIL
24 Apr 2026 01:36 PM IST
| CRUDEOIL 14-May-2026 (20d) 7450 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 9203.00 | 916.9 | 0 | - | 2 | -20 | 0 | |||||||||
| 23 Apr | 9082.00 | 916.9 | 0 | - | 2 | -20 | 8 | |||||||||
| 22 Apr | 8709.00 | 916.9 | 0 | - | 2 | -20 | 8 | |||||||||
| 21 Apr | 8407.00 | 916.9 | 0 | - | 2 | -20 | 8 | |||||||||
| 20 Apr | 8330.00 | 1041.3 | -0.7 | 74.93 | 40 | -20 | 8 | |||||||||
| 17 Apr | 7725.00 | 645.2 | -48.7 | 68.11 | 677 | 28 | 28 | |||||||||
| 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 7450 expiring on 14MAY2026
Delta for 7450 CE is -
Historical price for 7450 CE is as follows
On 24 Apr CRUDEOIL was trading at 9203.00. The strike last trading price was 916.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 0
On 23 Apr CRUDEOIL was trading at 9082.00. The strike last trading price was 916.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 8
On 22 Apr CRUDEOIL was trading at 8709.00. The strike last trading price was 916.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 8
On 21 Apr CRUDEOIL was trading at 8407.00. The strike last trading price was 916.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 8
On 20 Apr CRUDEOIL was trading at 8330.00. The strike last trading price was 1041.3, which was -0.7 lower than the previous day. The implied volatity was 74.93, the open interest changed by -20 which decreased total open position to 8
On 17 Apr CRUDEOIL was trading at 7725.00. The strike last trading price was 645.2, which was -48.7 lower than the previous day. The implied volatity was 68.11, the open interest changed by 28 which increased total open position to 28
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) 7450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 9203.00 | 130.2 | -9.1 | - | 73 | -22 | 164 |
| 23 Apr | 9082.00 | 139 | -0.3 | 82.9 | 695 | 12 | 186 |
| 22 Apr | 8709.00 | 187.6 | 1.7 | 78.94 | 1,214 | 39 | 174 |
| 21 Apr | 8407.00 | 295.7 | 14 | 83.97 | 993 | -20 | 135 |
| 20 Apr | 8330.00 | 292.7 | -13.6 | 73.57 | 1,536 | -117 | 155 |
| 17 Apr | 7725.00 | 493 | 1 | 69.81 | 3,770 | 273 | 272 |
| 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 7450 expiring on 14MAY2026
Delta for 7450 PE is -
Historical price for 7450 PE is as follows
On 24 Apr CRUDEOIL was trading at 9203.00. The strike last trading price was 130.2, which was -9.1 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 164
On 23 Apr CRUDEOIL was trading at 9082.00. The strike last trading price was 139, which was -0.3 lower than the previous day. The implied volatity was 82.9, the open interest changed by 12 which increased total open position to 186
On 22 Apr CRUDEOIL was trading at 8709.00. The strike last trading price was 187.6, which was 1.7 higher than the previous day. The implied volatity was 78.94, the open interest changed by 39 which increased total open position to 174
On 21 Apr CRUDEOIL was trading at 8407.00. The strike last trading price was 295.7, which was 14 higher than the previous day. The implied volatity was 83.97, the open interest changed by -20 which decreased total open position to 135
On 20 Apr CRUDEOIL was trading at 8330.00. The strike last trading price was 292.7, which was -13.6 lower than the previous day. The implied volatity was 73.57, the open interest changed by -117 which decreased total open position to 155
On 17 Apr CRUDEOIL was trading at 7725.00. The strike last trading price was 493, which was 1 higher than the previous day. The implied volatity was 69.81, the open interest changed by 273 which increased total open position to 272
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
