CRUDEOIL
Crude Oil
Historical option data for CRUDEOIL
17 Apr 2026 11:58 PM IST
| CRUDEOIL 14-May-2026 (26d) 8000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 8.22
Theta: -11.18
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Apr | 7725.00 | 455.9 | -33.3 | 74.11 | 51,833 | 2,039 | 2,913 | |||||||||
| 16 Apr | 8856.00 | 981.1 | -13.9 | 71.79 | 2,821 | 277 | 873 | |||||||||
| 15 Apr | 8641.00 | 885.1 | 6.9 | 74.34 | 1,248 | 203 | 596 | |||||||||
| 14 Apr | 8590.00 | 916 | 14.5 | 77 | 487 | 160 | 393 | |||||||||
| 13 Apr | 9261.00 | 1255 | 9.5 | 84.83 | 472 | -32 | 233 | |||||||||
| 10 Apr | 9122.00 | 1140 | 1.6 | 86.58 | 267 | 47 | 265 | |||||||||
| 9 Apr | 8955.00 | 1080 | 28.8 | 88.54 | 259 | 84 | 218 | |||||||||
| 8 Apr | 8860.00 | 1100 | 11.6 | 94.74 | 236 | 134 | 134 | |||||||||
| 7 Apr | 10650.00 | 1700 | 0 | - | 1 | 3 | 3 | |||||||||
| 6 Apr | 10630.00 | 1700 | 0 | 78.66 | 1 | 3 | 3 | |||||||||
| 2 Apr | 10410.00 | 1400 | 41 | - | 2 | -1 | 4 | |||||||||
| 1 Apr | 9273.00 | 1400 | 41 | - | 2 | -1 | 4 | |||||||||
| 31 Mar | 9623.00 | 1400 | - | - | 0 | -1 | 4 | |||||||||
| 30 Mar | 9812.00 | 1400 | 41 | - | 2 | -1 | 4 | |||||||||
| 27 Mar | 9402.00 | 1400 | 41 | 64.27 | 2 | -1 | 4 | |||||||||
| 26 Mar | 9018.00 | 1010 | 5 | - | 2 | 2 | 5 | |||||||||
|
|
||||||||||||||||
| 25 Mar | 8511.00 | 1010 | 5 | 70.15 | 2 | 2 | 5 | |||||||||
| 24 Mar | 8688.00 | 1198.7 | -17.5 | 76.55 | 3 | 1 | 3 | |||||||||
| 23 Mar | 8321.00 | 976 | -162 | 75.6 | 2 | 2 | 2 | |||||||||
| 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 | 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 8000 expiring on 14MAY2026
Delta for 8000 CE is 0.44
Historical price for 8000 CE is as follows
On 17 Apr CRUDEOIL was trading at 7725.00. The strike last trading price was 455.9, which was -33.3 lower than the previous day. The implied volatity was 74.11, the open interest changed by 2039 which increased total open position to 2913
On 16 Apr CRUDEOIL was trading at 8856.00. The strike last trading price was 981.1, which was -13.9 lower than the previous day. The implied volatity was 71.79, the open interest changed by 277 which increased total open position to 873
On 15 Apr CRUDEOIL was trading at 8641.00. The strike last trading price was 885.1, which was 6.9 higher than the previous day. The implied volatity was 74.34, the open interest changed by 203 which increased total open position to 596
On 14 Apr CRUDEOIL was trading at 8590.00. The strike last trading price was 916, which was 14.5 higher than the previous day. The implied volatity was 77, the open interest changed by 160 which increased total open position to 393
On 13 Apr CRUDEOIL was trading at 9261.00. The strike last trading price was 1255, which was 9.5 higher than the previous day. The implied volatity was 84.83, the open interest changed by -32 which decreased total open position to 233
On 10 Apr CRUDEOIL was trading at 9122.00. The strike last trading price was 1140, which was 1.6 higher than the previous day. The implied volatity was 86.58, the open interest changed by 47 which increased total open position to 265
On 9 Apr CRUDEOIL was trading at 8955.00. The strike last trading price was 1080, which was 28.8 higher than the previous day. The implied volatity was 88.54, the open interest changed by 84 which increased total open position to 218
On 8 Apr CRUDEOIL was trading at 8860.00. The strike last trading price was 1100, which was 11.6 higher than the previous day. The implied volatity was 94.74, the open interest changed by 134 which increased total open position to 134
On 7 Apr CRUDEOIL was trading at 10650.00. The strike last trading price was 1700, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 6 Apr CRUDEOIL was trading at 10630.00. The strike last trading price was 1700, which was 0 lower than the previous day. The implied volatity was 78.66, the open interest changed by 3 which increased total open position to 3
On 2 Apr CRUDEOIL was trading at 10410.00. The strike last trading price was 1400, which was 41 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 4
On 1 Apr CRUDEOIL was trading at 9273.00. The strike last trading price was 1400, which was 41 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 4
On 31 Mar CRUDEOIL was trading at 9623.00. The strike last trading price was 1400, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Mar CRUDEOIL was trading at 9812.00. The strike last trading price was 1400, which was 41 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 4
On 27 Mar CRUDEOIL was trading at 9402.00. The strike last trading price was 1400, which was 41 higher than the previous day. The implied volatity was 64.27, the open interest changed by -1 which decreased total open position to 4
On 26 Mar CRUDEOIL was trading at 9018.00. The strike last trading price was 1010, which was 5 higher 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 1010, which was 5 higher than the previous day. The implied volatity was 70.15, 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 1198.7, which was -17.5 lower than the previous day. The implied volatity was 76.55, the open interest changed by 1 which increased total open position to 3
On 23 Mar CRUDEOIL was trading at 8321.00. The strike last trading price was 976, which was -162 lower than the previous day. The implied volatity was 75.6, the open interest changed by 2 which increased total open position to 2
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 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 -, 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 (26d) 8000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 8.21
Theta: -10.99
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Apr | 7725.00 | 830 | 6.5 | 72.91 | 46,343 | 664 | 3,913 |
| 16 Apr | 8856.00 | 418.5 | -7.5 | 72.42 | 8,702 | 667 | 3,249 |
| 15 Apr | 8641.00 | 518.1 | -8.6 | 74.45 | 4,659 | 441 | 2,582 |
| 14 Apr | 8590.00 | 562.6 | -6.2 | 77.72 | 3,294 | 969 | 2,141 |
| 13 Apr | 9261.00 | 497 | -0.8 | 83.95 | 2,536 | 656 | 1,172 |
| 10 Apr | 9122.00 | 628 | -8.7 | 84.93 | 815 | 188 | 516 |
| 9 Apr | 8955.00 | 708 | -25.1 | 86.32 | 663 | 201 | 328 |
| 8 Apr | 8860.00 | 850 | 10.8 | 95.73 | 315 | 108 | 127 |
| 7 Apr | 10650.00 | 570 | 1.7 | 104.29 | 4 | 2 | 19 |
| 6 Apr | 10630.00 | 562 | -6.7 | 99.19 | 3 | 0 | 17 |
| 2 Apr | 10410.00 | 542 | -5.4 | 89.39 | 10 | 7 | 17 |
| 1 Apr | 9273.00 | 650 | 25 | 78.67 | 2 | 0 | 10 |
| 31 Mar | 9623.00 | 600 | - | - | 0 | 0 | 10 |
| 30 Mar | 9812.00 | 561.5 | -19.5 | 88.92 | 13 | 4 | 10 |
| 27 Mar | 9402.00 | 650.1 | -44.9 | 88.27 | 4 | 3 | 6 |
| 26 Mar | 9018.00 | 933 | 0 | - | 1 | 1 | 3 |
| 25 Mar | 8511.00 | 933 | 0 | 90.09 | 1 | 1 | 3 |
| 24 Mar | 8688.00 | 1648 | 34 | - | 2 | 0 | 2 |
| 23 Mar | 8321.00 | 1648 | 34 | - | 2 | 0 | 2 |
| 20 Mar | 9245.00 | 1648 | 34 | - | 2 | 0 | 2 |
| 19 Mar | 8908.00 | 1648 | 34 | - | 2 | 0 | 2 |
| 18 Mar | 8909.00 | 1648 | 34 | - | 2 | 0 | 2 |
| 17 Mar | 8900.00 | 1648 | 34 | - | 2 | 2 | 2 |
| 16 Mar | 8724.00 | - | - | - | 0 | 0 | 2 |
| 13 Mar | 9076.00 | - | - | - | 0 | 0 | 2 |
| 12 Mar | 8766.00 | - | - | - | 0 | 0 | 2 |
| 11 Mar | 8130.00 | - | - | - | 0 | 0 | 2 |
| 10 Mar | 7403.00 | 1648 | 34 | 91.71 | 2 | 2 | 2 |
| 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 8000 expiring on 14MAY2026
Delta for 8000 PE is -0.56
Historical price for 8000 PE is as follows
On 17 Apr CRUDEOIL was trading at 7725.00. The strike last trading price was 830, which was 6.5 higher than the previous day. The implied volatity was 72.91, the open interest changed by 664 which increased total open position to 3913
On 16 Apr CRUDEOIL was trading at 8856.00. The strike last trading price was 418.5, which was -7.5 lower than the previous day. The implied volatity was 72.42, the open interest changed by 667 which increased total open position to 3249
On 15 Apr CRUDEOIL was trading at 8641.00. The strike last trading price was 518.1, which was -8.6 lower than the previous day. The implied volatity was 74.45, the open interest changed by 441 which increased total open position to 2582
On 14 Apr CRUDEOIL was trading at 8590.00. The strike last trading price was 562.6, which was -6.2 lower than the previous day. The implied volatity was 77.72, the open interest changed by 969 which increased total open position to 2141
On 13 Apr CRUDEOIL was trading at 9261.00. The strike last trading price was 497, which was -0.8 lower than the previous day. The implied volatity was 83.95, the open interest changed by 656 which increased total open position to 1172
On 10 Apr CRUDEOIL was trading at 9122.00. The strike last trading price was 628, which was -8.7 lower than the previous day. The implied volatity was 84.93, the open interest changed by 188 which increased total open position to 516
On 9 Apr CRUDEOIL was trading at 8955.00. The strike last trading price was 708, which was -25.1 lower than the previous day. The implied volatity was 86.32, the open interest changed by 201 which increased total open position to 328
On 8 Apr CRUDEOIL was trading at 8860.00. The strike last trading price was 850, which was 10.8 higher than the previous day. The implied volatity was 95.73, the open interest changed by 108 which increased total open position to 127
On 7 Apr CRUDEOIL was trading at 10650.00. The strike last trading price was 570, which was 1.7 higher than the previous day. The implied volatity was 104.29, the open interest changed by 2 which increased total open position to 19
On 6 Apr CRUDEOIL was trading at 10630.00. The strike last trading price was 562, which was -6.7 lower than the previous day. The implied volatity was 99.19, the open interest changed by 0 which decreased total open position to 17
On 2 Apr CRUDEOIL was trading at 10410.00. The strike last trading price was 542, which was -5.4 lower than the previous day. The implied volatity was 89.39, the open interest changed by 7 which increased total open position to 17
On 1 Apr CRUDEOIL was trading at 9273.00. The strike last trading price was 650, which was 25 higher than the previous day. The implied volatity was 78.67, the open interest changed by 0 which decreased total open position to 10
On 31 Mar CRUDEOIL was trading at 9623.00. The strike last trading price was 600, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 30 Mar CRUDEOIL was trading at 9812.00. The strike last trading price was 561.5, which was -19.5 lower than the previous day. The implied volatity was 88.92, the open interest changed by 4 which increased total open position to 10
On 27 Mar CRUDEOIL was trading at 9402.00. The strike last trading price was 650.1, which was -44.9 lower than the previous day. The implied volatity was 88.27, the open interest changed by 3 which increased total open position to 6
On 26 Mar CRUDEOIL was trading at 9018.00. The strike last trading price was 933, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3
On 25 Mar CRUDEOIL was trading at 8511.00. The strike last trading price was 933, which was 0 lower than the previous day. The implied volatity was 90.09, the open interest changed by 1 which increased total open position to 3
On 24 Mar CRUDEOIL was trading at 8688.00. The strike last trading price was 1648, which was 34 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 1648, which was 34 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 1648, which was 34 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 1648, which was 34 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 1648, which was 34 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 1648, which was 34 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
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 2
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 2
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 2
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 2
On 10 Mar CRUDEOIL was trading at 7403.00. The strike last trading price was 1648, which was 34 higher than the previous day. The implied volatity was 91.71, the open interest changed by 2 which increased total open position to 2
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
