CRUDEOIL
Crude Oil
Historical option data for CRUDEOIL
24 Apr 2026 01:38 PM IST
| CRUDEOIL 14-May-2026 (20d) 7800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.85
Vega: 5.02
Theta: -8.87
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 9225.00 | 1558 | -36.5 | 72.97 | 21 | -15 | 416 | |||||||||
| 23 Apr | 9082.00 | 1565.8 | -28.7 | 93.79 | 149 | 64 | 431 | |||||||||
| 22 Apr | 8709.00 | 1213.9 | -22.1 | 81.75 | 402 | 31 | 367 | |||||||||
| 21 Apr | 8407.00 | 1064.7 | -25.7001 | 88.62 | 1,009 | -165 | 336 | |||||||||
| 20 Apr | 8330.00 | 835.4 | 0.5 | 75.78 | 2,097 | -215 | 501 | |||||||||
| 17 Apr | 7725.00 | 515 | -45.8 | 71.86 | 21,971 | 716 | 716 | |||||||||
| 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 7800 expiring on 14MAY2026
Delta for 7800 CE is 0.85
Historical price for 7800 CE is as follows
On 24 Apr CRUDEOIL was trading at 9225.00. The strike last trading price was 1558, which was -36.5 lower than the previous day. The implied volatity was 72.97, the open interest changed by -15 which decreased total open position to 416
On 23 Apr CRUDEOIL was trading at 9082.00. The strike last trading price was 1565.8, which was -28.7 lower than the previous day. The implied volatity was 93.79, the open interest changed by 64 which increased total open position to 431
On 22 Apr CRUDEOIL was trading at 8709.00. The strike last trading price was 1213.9, which was -22.1 lower than the previous day. The implied volatity was 81.75, the open interest changed by 31 which increased total open position to 367
On 21 Apr CRUDEOIL was trading at 8407.00. The strike last trading price was 1064.7, which was -25.7001 lower than the previous day. The implied volatity was 88.62, the open interest changed by -165 which decreased total open position to 336
On 20 Apr CRUDEOIL was trading at 8330.00. The strike last trading price was 835.4, which was 0.5 higher than the previous day. The implied volatity was 75.78, the open interest changed by -215 which decreased total open position to 501
On 17 Apr CRUDEOIL was trading at 7725.00. The strike last trading price was 515, which was -45.8 lower than the previous day. The implied volatity was 71.86, the open interest changed by 716 which increased total open position to 716
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) 7800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 5.71
Theta: -11.86
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 9225.00 | 199.2 | -17 | 85.82 | 1,196 | 128 | 1,346 |
| 23 Apr | 9082.00 | 208.4 | -7.8 | 81.65 | 10,978 | 308 | 1,218 |
| 22 Apr | 8709.00 | 297 | 3.3 | 80.61 | 6,610 | 358 | 910 |
| 21 Apr | 8407.00 | 440 | 14.9 | 86.3 | 5,699 | 3 | 552 |
| 20 Apr | 8330.00 | 444 | -13.1 | 75.48 | 6,691 | 30 | 549 |
| 17 Apr | 7725.00 | 698.2 | 4.1 | 71.76 | 18,952 | 490 | 519 |
| 16 Apr | 8856.00 | 350.4 | 3.4 | 73.42 | 78 | 21 | 29 |
| 15 Apr | 8641.00 | 416.3 | -21 | 72.68 | 14 | 8 | 8 |
| 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 7800 expiring on 14MAY2026
Delta for 7800 PE is -0.18
Historical price for 7800 PE is as follows
On 24 Apr CRUDEOIL was trading at 9225.00. The strike last trading price was 199.2, which was -17 lower than the previous day. The implied volatity was 85.82, the open interest changed by 128 which increased total open position to 1346
On 23 Apr CRUDEOIL was trading at 9082.00. The strike last trading price was 208.4, which was -7.8 lower than the previous day. The implied volatity was 81.65, the open interest changed by 308 which increased total open position to 1218
On 22 Apr CRUDEOIL was trading at 8709.00. The strike last trading price was 297, which was 3.3 higher than the previous day. The implied volatity was 80.61, the open interest changed by 358 which increased total open position to 910
On 21 Apr CRUDEOIL was trading at 8407.00. The strike last trading price was 440, which was 14.9 higher than the previous day. The implied volatity was 86.3, the open interest changed by 3 which increased total open position to 552
On 20 Apr CRUDEOIL was trading at 8330.00. The strike last trading price was 444, which was -13.1 lower than the previous day. The implied volatity was 75.48, the open interest changed by 30 which increased total open position to 549
On 17 Apr CRUDEOIL was trading at 7725.00. The strike last trading price was 698.2, which was 4.1 higher than the previous day. The implied volatity was 71.76, the open interest changed by 490 which increased total open position to 519
On 16 Apr CRUDEOIL was trading at 8856.00. The strike last trading price was 350.4, which was 3.4 higher than the previous day. The implied volatity was 73.42, the open interest changed by 21 which increased total open position to 29
On 15 Apr CRUDEOIL was trading at 8641.00. The strike last trading price was 416.3, which was -21 lower than the previous day. The implied volatity was 72.68, the open interest changed by 8 which increased total open position to 8
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
