CRUDEOIL
Crude Oil
Historical option data for CRUDEOIL
24 Apr 2026 01:37 PM IST
| CRUDEOIL 14-May-2026 (20d) 7500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 1.94
Theta: -2.44
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 9236.00 | 1752 | -120.2 | 52.12 | 20 | 3 | 619 | |||||||||
| 23 Apr | 9082.00 | 1781 | -91.2 | 92.52 | 511 | -54 | 616 | |||||||||
| 22 Apr | 8709.00 | 1396.2 | -5 | 76.77 | 650 | -165 | 670 | |||||||||
| 21 Apr | 8407.00 | 1225.5 | -14.7 | 84.91 | 946 | -111 | 835 | |||||||||
|
|
||||||||||||||||
| 20 Apr | 8330.00 | 990.9 | -6.2 | 72.42 | 2,452 | -776 | 946 | |||||||||
| 17 Apr | 7725.00 | 635 | -44.2 | 69.94 | 28,568 | 1,713 | 1,722 | |||||||||
| 16 Apr | 8856.00 | 1310 | 153.6 | 71.91 | 11 | 7 | 9 | |||||||||
| 15 Apr | 8641.00 | 1130 | -33.3 | 66.99 | 2 | 2 | 2 | |||||||||
| 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 7500 expiring on 14MAY2026
Delta for 7500 CE is 0.96
Historical price for 7500 CE is as follows
On 24 Apr CRUDEOIL was trading at 9236.00. The strike last trading price was 1752, which was -120.2 lower than the previous day. The implied volatity was 52.12, the open interest changed by 3 which increased total open position to 619
On 23 Apr CRUDEOIL was trading at 9082.00. The strike last trading price was 1781, which was -91.2 lower than the previous day. The implied volatity was 92.52, the open interest changed by -54 which decreased total open position to 616
On 22 Apr CRUDEOIL was trading at 8709.00. The strike last trading price was 1396.2, which was -5 lower than the previous day. The implied volatity was 76.77, the open interest changed by -165 which decreased total open position to 670
On 21 Apr CRUDEOIL was trading at 8407.00. The strike last trading price was 1225.5, which was -14.7 lower than the previous day. The implied volatity was 84.91, the open interest changed by -111 which decreased total open position to 835
On 20 Apr CRUDEOIL was trading at 8330.00. The strike last trading price was 990.9, which was -6.2 lower than the previous day. The implied volatity was 72.42, the open interest changed by -776 which decreased total open position to 946
On 17 Apr CRUDEOIL was trading at 7725.00. The strike last trading price was 635, which was -44.2 lower than the previous day. The implied volatity was 69.94, the open interest changed by 1713 which increased total open position to 1722
On 16 Apr CRUDEOIL was trading at 8856.00. The strike last trading price was 1310, which was 153.6 higher than the previous day. The implied volatity was 71.91, the open interest changed by 7 which increased total open position to 9
On 15 Apr CRUDEOIL was trading at 8641.00. The strike last trading price was 1130, which was -33.3 lower than the previous day. The implied volatity was 66.99, the open interest changed by 2 which increased total open position to 2
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) 7500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 4.67
Theta: -9.68
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 9236.00 | 135.5 | -12.1 | 85.62 | 3,226 | -383 | 6,556 |
| 23 Apr | 9082.00 | 146.4 | -1.2 | - | 29,618 | 951 | 6,939 |
| 22 Apr | 8709.00 | 201 | 2.3 | 79.12 | 35,910 | 1,942 | 5,998 |
| 21 Apr | 8407.00 | 312 | 14.4 | 83.96 | 32,732 | 230 | 4,049 |
| 20 Apr | 8330.00 | 312.3 | -11.9 | 73.87 | 33,645 | 367 | 3,819 |
| 17 Apr | 7725.00 | 515.1 | -5.1 | 69.47 | 66,207 | 1,743 | 3,452 |
| 16 Apr | 8856.00 | 234.5 | -3.8 | 70.85 | 5,530 | 923 | 1,709 |
| 15 Apr | 8641.00 | 304 | -8.7 | 72.49 | 2,495 | 243 | 786 |
| 14 Apr | 8590.00 | 354 | 0.7 | 77.29 | 2,000 | 128 | 543 |
| 13 Apr | 9261.00 | 300 | -0.6 | 81.43 | 1,018 | 326 | 415 |
| 10 Apr | 9122.00 | 400 | -10.8 | 82.35 | 152 | 73 | 89 |
| 9 Apr | 8955.00 | 512.2 | 31.9 | 89.15 | 9 | 3 | 16 |
| 8 Apr | 8860.00 | 600 | -35.7 | 94.43 | 17 | 13 | 13 |
| 7 Apr | 10650.00 | 415.2 | 0 | - | 1 | 0 | 3 |
| 6 Apr | 10630.00 | 415.2 | 0 | - | 1 | 0 | 3 |
| 2 Apr | 10410.00 | 415.2 | 0 | 94.11 | 1 | 0 | 3 |
| 1 Apr | 9273.00 | 417.4 | 0 | 76 | 2 | 0 | 3 |
| 31 Mar | 9623.00 | 403.8 | - | - | 0 | -2 | 3 |
| 30 Mar | 9812.00 | 403.8 | 0 | 90.37 | 2 | -2 | 3 |
| 27 Mar | 9402.00 | 484.6 | -7.8 | - | 2 | 2 | 5 |
| 26 Mar | 9018.00 | 484.6 | -7.8 | - | 2 | 2 | 5 |
| 25 Mar | 8511.00 | 484.6 | -7.8 | - | 2 | 2 | 5 |
| 24 Mar | 8688.00 | 484.6 | -7.8 | 74.87 | 2 | 2 | 5 |
| 23 Mar | 8321.00 | 450.1 | 0 | 60.99 | 2 | 2 | 3 |
| 20 Mar | 9245.00 | 351 | 0 | - | 1 | 1 | 1 |
| 19 Mar | 8908.00 | 351 | 0 | - | 1 | 1 | 1 |
| 18 Mar | 8909.00 | 351 | 0 | 62.88 | 1 | 1 | 1 |
| 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 7500 expiring on 14MAY2026
Delta for 7500 PE is -0.13
Historical price for 7500 PE is as follows
On 24 Apr CRUDEOIL was trading at 9236.00. The strike last trading price was 135.5, which was -12.1 lower than the previous day. The implied volatity was 85.62, the open interest changed by -383 which decreased total open position to 6556
On 23 Apr CRUDEOIL was trading at 9082.00. The strike last trading price was 146.4, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 951 which increased total open position to 6939
On 22 Apr CRUDEOIL was trading at 8709.00. The strike last trading price was 201, which was 2.3 higher than the previous day. The implied volatity was 79.12, the open interest changed by 1942 which increased total open position to 5998
On 21 Apr CRUDEOIL was trading at 8407.00. The strike last trading price was 312, which was 14.4 higher than the previous day. The implied volatity was 83.96, the open interest changed by 230 which increased total open position to 4049
On 20 Apr CRUDEOIL was trading at 8330.00. The strike last trading price was 312.3, which was -11.9 lower than the previous day. The implied volatity was 73.87, the open interest changed by 367 which increased total open position to 3819
On 17 Apr CRUDEOIL was trading at 7725.00. The strike last trading price was 515.1, which was -5.1 lower than the previous day. The implied volatity was 69.47, the open interest changed by 1743 which increased total open position to 3452
On 16 Apr CRUDEOIL was trading at 8856.00. The strike last trading price was 234.5, which was -3.8 lower than the previous day. The implied volatity was 70.85, the open interest changed by 923 which increased total open position to 1709
On 15 Apr CRUDEOIL was trading at 8641.00. The strike last trading price was 304, which was -8.7 lower than the previous day. The implied volatity was 72.49, the open interest changed by 243 which increased total open position to 786
On 14 Apr CRUDEOIL was trading at 8590.00. The strike last trading price was 354, which was 0.7 higher than the previous day. The implied volatity was 77.29, the open interest changed by 128 which increased total open position to 543
On 13 Apr CRUDEOIL was trading at 9261.00. The strike last trading price was 300, which was -0.6 lower than the previous day. The implied volatity was 81.43, the open interest changed by 326 which increased total open position to 415
On 10 Apr CRUDEOIL was trading at 9122.00. The strike last trading price was 400, which was -10.8 lower than the previous day. The implied volatity was 82.35, the open interest changed by 73 which increased total open position to 89
On 9 Apr CRUDEOIL was trading at 8955.00. The strike last trading price was 512.2, which was 31.9 higher than the previous day. The implied volatity was 89.15, the open interest changed by 3 which increased total open position to 16
On 8 Apr CRUDEOIL was trading at 8860.00. The strike last trading price was 600, which was -35.7 lower than the previous day. The implied volatity was 94.43, the open interest changed by 13 which increased total open position to 13
On 7 Apr CRUDEOIL was trading at 10650.00. The strike last trading price was 415.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Apr CRUDEOIL was trading at 10630.00. The strike last trading price was 415.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Apr CRUDEOIL was trading at 10410.00. The strike last trading price was 415.2, which was 0 lower than the previous day. The implied volatity was 94.11, the open interest changed by 0 which decreased total open position to 3
On 1 Apr CRUDEOIL was trading at 9273.00. The strike last trading price was 417.4, which was 0 lower than the previous day. The implied volatity was 76, the open interest changed by 0 which decreased total open position to 3
On 31 Mar CRUDEOIL was trading at 9623.00. The strike last trading price was 403.8, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 30 Mar CRUDEOIL was trading at 9812.00. The strike last trading price was 403.8, which was 0 lower than the previous day. The implied volatity was 90.37, the open interest changed by -2 which decreased total open position to 3
On 27 Mar CRUDEOIL was trading at 9402.00. The strike last trading price was 484.6, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5
On 26 Mar CRUDEOIL was trading at 9018.00. The strike last trading price was 484.6, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5
On 25 Mar CRUDEOIL was trading at 8511.00. The strike last trading price was 484.6, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5
On 24 Mar CRUDEOIL was trading at 8688.00. The strike last trading price was 484.6, which was -7.8 lower than the previous day. The implied volatity was 74.87, the open interest changed by 2 which increased total open position to 5
On 23 Mar CRUDEOIL was trading at 8321.00. The strike last trading price was 450.1, which was 0 lower than the previous day. The implied volatity was 60.99, the open interest changed by 2 which increased total open position to 3
On 20 Mar CRUDEOIL was trading at 9245.00. The strike last trading price was 351, 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 19 Mar CRUDEOIL was trading at 8908.00. The strike last trading price was 351, 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 18 Mar CRUDEOIL was trading at 8909.00. The strike last trading price was 351, which was 0 lower than the previous day. The implied volatity was 62.88, 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 -, 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
