Historical option data for CRUDEOIL
12 Jun 2026 11:58 PM IST
| CRUDEOIL 16-Jun-2026 (3d) 8200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 3.36
Theta: -17.51
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 8091.00 | 105.8 | -19.1 (-15.29%) | 44.08 | 2,36,617 | 4,100 | 4,552 | |||||||||
| 11 Jun | 8358.00 | 310 | 0.7 (0.23%) | 56.19 | 8,092 | 275 | 452 | |||||||||
| 10 Jun | 8675.00 | 562 | -41.1 (-6.81%) | 58.66 | 11,536 | -427 | 177 | |||||||||
| 9 Jun | 8428.00 | 403 | 6.6 (1.66%) | 58.72 | 22,838 | 552 | 604 | |||||||||
| 8 Jun | 8720.00 | 599.9 | -12.6 (-2.06%) | 51.67 | 253 | -12 | 52 | |||||||||
| 5 Jun | 8613.00 | 551.8 | -14.3 (-2.53%) | 51.25 | 269 | 8 | 64 | |||||||||
| 4 Jun | 8851.00 | 761.5 | 0.3 (0.04%) | 54.95 | 31 | -4 | 56 | |||||||||
| 3 Jun | 9239.00 | 1087.4 | -11.2 (-1.02%) | 52.18 | 129 | -12 | 60 | |||||||||
| 2 Jun | 8970.00 | 868.5 | 15.2 (1.78%) | 53.26 | 290 | 10 | 72 | |||||||||
| 1 Jun | 8758.00 | 721.6 | -1.1 (-0.15%) | 54.91 | 2,331 | -252 | 62 | |||||||||
| 29 May | 8311.00 | 460 | 10 (2.22%) | 54.66 | 15,349 | 276 | 314 | |||||||||
| 28 May | 8542.00 | 622.7 | -7.4 (-1.17%) | 56.15 | 484 | 5 | 38 | |||||||||
| 27 May | 8604.00 | 677.3 | -17.8 (-2.56%) | 56.64 | 56 | 32 | 33 | |||||||||
| 26 May | 9014.00 | 1012.9 | 27.2 (2.76%) | 61.07 | 4 | 1 | 1 | |||||||||
| 25 May | 8630.00 | 1977.1 | 18.5 (0.94%) | - | 2 | 1 | 1 | |||||||||
| 22 May | 9218.00 | 1977.1 | 18.5 (0.94%) | - | 2 | 1 | 1 | |||||||||
| 21 May | 9258.00 | 1977.1 | 18.5 (0.94%) | - | 2 | 1 | 1 | |||||||||
| 20 May | 9514.00 | 1977.1 | 18.5 (0.94%) | - | 2 | 1 | 0 | |||||||||
| 19 May | 10020.00 | 1977.1 | 18.5 (0.94%) | 73.09 | 2 | 1 | 1 | |||||||||
| 18 May | 10349.00 | 1760 | 0 (0.00%) | - | 2 | 1 | 1 | |||||||||
| 15 May | 10085.00 | 1760 | 0 (0.00%) | - | 2 | 1 | 1 | |||||||||
| 14 May | 9738.00 | 1760 | 0 (0.00%) | - | 2 | 1 | 1 | |||||||||
| 13 May | 9700.00 | 1760 | 0 (0.00%) | - | 2 | 1 | 1 | |||||||||
| 12 May | 9733.00 | 1760 | 0 (0.00%) | - | 2 | 1 | 1 | |||||||||
| 11 May | 9380.00 | 1760 | 0 (0.00%) | - | 2 | 1 | 1 | |||||||||
| 8 May | 9022.00 | 1760 | 0 (0.00%) | - | 2 | 1 | 1 | |||||||||
| 7 May | 8946.00 | 1760 | 0 (0.00%) | - | 2 | 1 | 1 | |||||||||
| 6 May | 9018.00 | 1760 | 0 (0.00%) | - | 2 | 1 | 1 | |||||||||
| 5 May | 9720.00 | 1760 | 0 (0.00%) | - | 2 | 1 | 1 | |||||||||
| 4 May | 10064.00 | 1760 | 0 (0.00%) | - | 2 | 1 | 1 | |||||||||
| 3 May | 9652.00 | 1760 | 0 (0.00%) | - | 2 | 1 | 0 | |||||||||
| 2 May | 9652.00 | 1760 | 0 (0.00%) | - | 2 | 1 | 0 | |||||||||
| 1 May | 9652.00 | 1760 | 0 (0.00%) | - | 2 | 1 | 1 | |||||||||
| 30 Apr | 9858.00 | 1760 | 0 (0.00%) | 85.69 | 2 | 1 | 1 | |||||||||
| 29 Apr | 10110.00 | 955 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 28 Apr | 9500.00 | 955 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 27 Apr | 9110.00 | 955 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 24 Apr | 8840.00 | 955 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 23 Apr | 9082.00 | 955 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 22 Apr | 8709.00 | 955 | 0 (0.00%) | 68.21 | 1 | 1 | 1 | |||||||||
| 21 Apr | 8407.00 | 1084.1 | 0 (0.00%) | 88.87 | 1 | 1 | 1 | |||||||||
| 20 Apr | 8330.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 7725.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 8856.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 8641.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 Apr | 8590.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 9261.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 9122.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 8955.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 8860.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 10650.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 10630.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 10410.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 9273.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 31 Mar | 9623.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 9812.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 9402.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Mar | 9018.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 8511.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 8688.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 8321.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 9245.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Crude Oil - strike price 8200 expiring on 16JUN2026
Delta for 8200 CE is 0.4
Historical price for 8200 CE is as follows
On 12 Jun CRUDEOIL was trading at 8091.00. The strike last trading price was 105.8, which was -19.1 lower than the previous day. The implied volatity was 44.08, the open interest changed by 4100 which increased total open position to 4552
On 11 Jun CRUDEOIL was trading at 8358.00. The strike last trading price was 310, which was 0.7 higher than the previous day. The implied volatity was 56.19, the open interest changed by 275 which increased total open position to 452
On 10 Jun CRUDEOIL was trading at 8675.00. The strike last trading price was 562, which was -41.1 lower than the previous day. The implied volatity was 58.66, the open interest changed by -427 which decreased total open position to 177
On 9 Jun CRUDEOIL was trading at 8428.00. The strike last trading price was 403, which was 6.6 higher than the previous day. The implied volatity was 58.72, the open interest changed by 552 which increased total open position to 604
On 8 Jun CRUDEOIL was trading at 8720.00. The strike last trading price was 599.9, which was -12.6 lower than the previous day. The implied volatity was 51.67, the open interest changed by -12 which decreased total open position to 52
On 5 Jun CRUDEOIL was trading at 8613.00. The strike last trading price was 551.8, which was -14.3 lower than the previous day. The implied volatity was 51.25, the open interest changed by 8 which increased total open position to 64
On 4 Jun CRUDEOIL was trading at 8851.00. The strike last trading price was 761.5, which was 0.3 higher than the previous day. The implied volatity was 54.95, the open interest changed by -4 which decreased total open position to 56
On 3 Jun CRUDEOIL was trading at 9239.00. The strike last trading price was 1087.4, which was -11.2 lower than the previous day. The implied volatity was 52.18, the open interest changed by -12 which decreased total open position to 60
On 2 Jun CRUDEOIL was trading at 8970.00. The strike last trading price was 868.5, which was 15.2 higher than the previous day. The implied volatity was 53.26, the open interest changed by 10 which increased total open position to 72
On 1 Jun CRUDEOIL was trading at 8758.00. The strike last trading price was 721.6, which was -1.1 lower than the previous day. The implied volatity was 54.91, the open interest changed by -252 which decreased total open position to 62
On 29 May CRUDEOIL was trading at 8311.00. The strike last trading price was 460, which was 10 higher than the previous day. The implied volatity was 54.66, the open interest changed by 276 which increased total open position to 314
On 28 May CRUDEOIL was trading at 8542.00. The strike last trading price was 622.7, which was -7.4 lower than the previous day. The implied volatity was 56.15, the open interest changed by 5 which increased total open position to 38
On 27 May CRUDEOIL was trading at 8604.00. The strike last trading price was 677.3, which was -17.8 lower than the previous day. The implied volatity was 56.64, the open interest changed by 32 which increased total open position to 33
On 26 May CRUDEOIL was trading at 9014.00. The strike last trading price was 1012.9, which was 27.2 higher than the previous day. The implied volatity was 61.07, the open interest changed by 1 which increased total open position to 1
On 25 May CRUDEOIL was trading at 8630.00. The strike last trading price was 1977.1, which was 18.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 22 May CRUDEOIL was trading at 9218.00. The strike last trading price was 1977.1, which was 18.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 21 May CRUDEOIL was trading at 9258.00. The strike last trading price was 1977.1, which was 18.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 20 May CRUDEOIL was trading at 9514.00. The strike last trading price was 1977.1, which was 18.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 19 May CRUDEOIL was trading at 10020.00. The strike last trading price was 1977.1, which was 18.5 higher than the previous day. The implied volatity was 73.09, the open interest changed by 1 which increased total open position to 1
On 18 May CRUDEOIL was trading at 10349.00. The strike last trading price was 1760, 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 15 May CRUDEOIL was trading at 10085.00. The strike last trading price was 1760, 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 May CRUDEOIL was trading at 9738.00. The strike last trading price was 1760, 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 May CRUDEOIL was trading at 9700.00. The strike last trading price was 1760, 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 12 May CRUDEOIL was trading at 9733.00. The strike last trading price was 1760, 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 11 May CRUDEOIL was trading at 9380.00. The strike last trading price was 1760, 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 May CRUDEOIL was trading at 9022.00. The strike last trading price was 1760, 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 May CRUDEOIL was trading at 8946.00. The strike last trading price was 1760, 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 May CRUDEOIL was trading at 9018.00. The strike last trading price was 1760, 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 5 May CRUDEOIL was trading at 9720.00. The strike last trading price was 1760, 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 4 May CRUDEOIL was trading at 10064.00. The strike last trading price was 1760, 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 3 May CRUDEOIL was trading at 9652.00. The strike last trading price was 1760, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 2 May CRUDEOIL was trading at 9652.00. The strike last trading price was 1760, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 1 May CRUDEOIL was trading at 9652.00. The strike last trading price was 1760, 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 30 Apr CRUDEOIL was trading at 9858.00. The strike last trading price was 1760, which was 0 lower than the previous day. The implied volatity was 85.69, the open interest changed by 1 which increased total open position to 1
On 29 Apr CRUDEOIL was trading at 10110.00. The strike last trading price was 955, 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 28 Apr CRUDEOIL was trading at 9500.00. The strike last trading price was 955, 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 27 Apr CRUDEOIL was trading at 9110.00. The strike last trading price was 955, 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 24 Apr CRUDEOIL was trading at 8840.00. The strike last trading price was 955, 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 23 Apr CRUDEOIL was trading at 9082.00. The strike last trading price was 955, 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 22 Apr CRUDEOIL was trading at 8709.00. The strike last trading price was 955, which was 0 lower than the previous day. The implied volatity was 68.21, the open interest changed by 1 which increased total open position to 1
On 21 Apr CRUDEOIL was trading at 8407.00. The strike last trading price was 1084.1, which was 0 lower than the previous day. The implied volatity was 88.87, the open interest changed by 1 which increased total open position to 1
On 20 Apr CRUDEOIL was trading at 8330.00. 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 Apr CRUDEOIL was trading at 7725.00. 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 Apr CRUDEOIL was trading at 8856.00. 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 15 Apr CRUDEOIL was trading at 8641.00. 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 14 Apr CRUDEOIL was trading at 8590.00. 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 Apr CRUDEOIL was trading at 9261.00. 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 Apr CRUDEOIL was trading at 9122.00. 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 Apr CRUDEOIL was trading at 8955.00. 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 8 Apr CRUDEOIL was trading at 8860.00. 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 7 Apr CRUDEOIL was trading at 10650.00. 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 Apr CRUDEOIL was trading at 10630.00. 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 Apr CRUDEOIL was trading at 10410.00. 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 1 Apr CRUDEOIL was trading at 9273.00. 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 31 Mar CRUDEOIL was trading at 9623.00. 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 30 Mar CRUDEOIL was trading at 9812.00. 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 27 Mar CRUDEOIL was trading at 9402.00. 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 26 Mar CRUDEOIL was trading at 9018.00. 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 25 Mar CRUDEOIL was trading at 8511.00. 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 24 Mar CRUDEOIL was trading at 8688.00. 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 23 Mar CRUDEOIL was trading at 8321.00. 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 20 Mar CRUDEOIL was trading at 9245.00. 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 16-Jun-2026 (3d) 8200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.61
Vega: 3.35
Theta: -16.87
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 8091.00 | 209.8 | -46.3 (-18.08%) | 42.59 | 1,87,343 | 1,306 | 3,673 |
| 11 Jun | 8358.00 | 164 | -16.2 (-8.99%) | 59.34 | 77,296 | -611 | 2,367 |
| 10 Jun | 8675.00 | 92.8 | 9.6 (11.54%) | 60.37 | 84,892 | 1,366 | 3,167 |
| 9 Jun | 8428.00 | 170.8 | -10.8 (-5.95%) | 57.77 | 84,647 | 391 | 1,801 |
| 8 Jun | 8720.00 | 95 | -11.2 (-10.55%) | 55.66 | 29,058 | 517 | 1,410 |
| 5 Jun | 8613.00 | 152 | -3.6 (-2.31%) | 53.84 | 20,305 | -581 | 900 |
| 4 Jun | 8851.00 | 117.8 | -3.8 (-3.12%) | 56.51 | 24,556 | -872 | 1,481 |
| 3 Jun | 9239.00 | 66 | -1.6 (-2.37%) | 57.32 | 24,190 | 208 | 2,353 |
| 2 Jun | 8970.00 | 111.1 | -4.6 (-3.98%) | 55.9 | 21,048 | 809 | 2,145 |
| 1 Jun | 8758.00 | 177 | -10.9 (-5.80%) | 57.2 | 34,014 | 1,074 | 1,336 |
| 29 May | 8311.00 | 355.4 | -18.9 (-5.05%) | 55.54 | 30,278 | 162 | 1,122 |
| 28 May | 8542.00 | 295.2 | -5.5 (-1.83%) | 58.14 | 9,832 | -236 | 960 |
| 27 May | 8604.00 | 294.8 | -3.4 (-1.14%) | 59.54 | 10,207 | 319 | 617 |
| 26 May | 9014.00 | 244.3 | -1.5 (-0.61%) | 67.7 | 4,959 | -134 | 298 |
| 25 May | 8630.00 | 392.8 | -26.1 (-6.23%) | 70.44 | 4,309 | 254 | 286 |
| 22 May | 9218.00 | 330 | -13.8 (-4.01%) | 80.01 | 4,513 | 31 | 186 |
| 21 May | 9258.00 | 316 | 29.7 (10.37%) | 77.96 | 3,080 | 29 | 155 |
| 20 May | 9514.00 | 242 | -17.1 (-6.60%) | 74.35 | 3,553 | 29 | 126 |
| 19 May | 10020.00 | 159.4 | -0.7 (-0.44%) | 73.46 | 1,218 | 75 | 97 |
| 18 May | 10349.00 | 176.1 | -0.7 (-0.40%) | 72.95 | 164 | 4 | 22 |
| 15 May | 10085.00 | 237.8 | 0 (0.00%) | 71.92 | 79 | 16 | 18 |
| 14 May | 9738.00 | 259.6 | 0 (0.00%) | 65.41 | 1 | 2 | 2 |
| 13 May | 9700.00 | 500 | 0 (0.00%) | - | 1 | 2 | 2 |
| 12 May | 9733.00 | 500 | 0 (0.00%) | - | 1 | 2 | 2 |
| 11 May | 9380.00 | 500 | 0 (0.00%) | 81.54 | 1 | 2 | 2 |
| 8 May | 9022.00 | 454 | 0 (0.00%) | - | 2 | -1 | 1 |
| 7 May | 8946.00 | 454 | 0 (0.00%) | - | 2 | -1 | 1 |
| 6 May | 9018.00 | 454 | 0 (0.00%) | - | 2 | -1 | 1 |
| 5 May | 9720.00 | 454 | 0 (0.00%) | - | 2 | -1 | 1 |
| 4 May | 10064.00 | 454 | 0 (0.00%) | - | 2 | -1 | 1 |
| 3 May | 9652.00 | 454 | 0 (0.00%) | - | 2 | -1 | 0 |
| 2 May | 9652.00 | 454 | 0 (0.00%) | - | 2 | -1 | 0 |
| 1 May | 9652.00 | 454 | 0 (0.00%) | - | 2 | -1 | 1 |
| 30 Apr | 9858.00 | 454 | 0 (0.00%) | - | 2 | -1 | 1 |
| 29 Apr | 10110.00 | 454 | 0 (0.00%) | 76.89 | 2 | -1 | 1 |
| 28 Apr | 9500.00 | 491.7 | 16.8 (3.54%) | 67.28 | 2 | 2 | 2 |
| 27 Apr | 9110.00 | 1143.4 | 0 (0.00%) | - | 1 | 1 | 1 |
| 24 Apr | 8840.00 | 1143.4 | 0 (0.00%) | - | 1 | 1 | 1 |
| 23 Apr | 9082.00 | 1143.4 | 0 (0.00%) | - | 1 | 1 | 1 |
| 22 Apr | 8709.00 | 1143.4 | 0 (0.00%) | 95.57 | 1 | 1 | 1 |
| 21 Apr | 8407.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Apr | 8330.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Apr | 7725.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Apr | 8856.00 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 8641.00 | - | - | - | 0 | 0 | 0 |
| 14 Apr | 8590.00 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 9261.00 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 9122.00 | - | - | - | 0 | 0 | 0 |
| 9 Apr | 8955.00 | - | - | - | 0 | 0 | 0 |
| 8 Apr | 8860.00 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 10650.00 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 10630.00 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 10410.00 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 9273.00 | - | - | - | 0 | 0 | 0 |
| 31 Mar | 9623.00 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 9812.00 | - | - | - | 0 | 0 | 0 |
| 27 Mar | 9402.00 | - | - | - | 0 | 0 | 0 |
| 26 Mar | 9018.00 | - | - | - | 0 | 0 | 0 |
| 25 Mar | 8511.00 | - | - | - | 0 | 0 | 0 |
| 24 Mar | 8688.00 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 8321.00 | - | - | - | 0 | 0 | 0 |
| 20 Mar | 9245.00 | - | - | - | 0 | 0 | 0 |
For Crude Oil - strike price 8200 expiring on 16JUN2026
Delta for 8200 PE is -0.61
Historical price for 8200 PE is as follows
On 12 Jun CRUDEOIL was trading at 8091.00. The strike last trading price was 209.8, which was -46.3 lower than the previous day. The implied volatity was 42.59, the open interest changed by 1306 which increased total open position to 3673
On 11 Jun CRUDEOIL was trading at 8358.00. The strike last trading price was 164, which was -16.2 lower than the previous day. The implied volatity was 59.34, the open interest changed by -611 which decreased total open position to 2367
On 10 Jun CRUDEOIL was trading at 8675.00. The strike last trading price was 92.8, which was 9.6 higher than the previous day. The implied volatity was 60.37, the open interest changed by 1366 which increased total open position to 3167
On 9 Jun CRUDEOIL was trading at 8428.00. The strike last trading price was 170.8, which was -10.8 lower than the previous day. The implied volatity was 57.77, the open interest changed by 391 which increased total open position to 1801
On 8 Jun CRUDEOIL was trading at 8720.00. The strike last trading price was 95, which was -11.2 lower than the previous day. The implied volatity was 55.66, the open interest changed by 517 which increased total open position to 1410
On 5 Jun CRUDEOIL was trading at 8613.00. The strike last trading price was 152, which was -3.6 lower than the previous day. The implied volatity was 53.84, the open interest changed by -581 which decreased total open position to 900
On 4 Jun CRUDEOIL was trading at 8851.00. The strike last trading price was 117.8, which was -3.8 lower than the previous day. The implied volatity was 56.51, the open interest changed by -872 which decreased total open position to 1481
On 3 Jun CRUDEOIL was trading at 9239.00. The strike last trading price was 66, which was -1.6 lower than the previous day. The implied volatity was 57.32, the open interest changed by 208 which increased total open position to 2353
On 2 Jun CRUDEOIL was trading at 8970.00. The strike last trading price was 111.1, which was -4.6 lower than the previous day. The implied volatity was 55.9, the open interest changed by 809 which increased total open position to 2145
On 1 Jun CRUDEOIL was trading at 8758.00. The strike last trading price was 177, which was -10.9 lower than the previous day. The implied volatity was 57.2, the open interest changed by 1074 which increased total open position to 1336
On 29 May CRUDEOIL was trading at 8311.00. The strike last trading price was 355.4, which was -18.9 lower than the previous day. The implied volatity was 55.54, the open interest changed by 162 which increased total open position to 1122
On 28 May CRUDEOIL was trading at 8542.00. The strike last trading price was 295.2, which was -5.5 lower than the previous day. The implied volatity was 58.14, the open interest changed by -236 which decreased total open position to 960
On 27 May CRUDEOIL was trading at 8604.00. The strike last trading price was 294.8, which was -3.4 lower than the previous day. The implied volatity was 59.54, the open interest changed by 319 which increased total open position to 617
On 26 May CRUDEOIL was trading at 9014.00. The strike last trading price was 244.3, which was -1.5 lower than the previous day. The implied volatity was 67.7, the open interest changed by -134 which decreased total open position to 298
On 25 May CRUDEOIL was trading at 8630.00. The strike last trading price was 392.8, which was -26.1 lower than the previous day. The implied volatity was 70.44, the open interest changed by 254 which increased total open position to 286
On 22 May CRUDEOIL was trading at 9218.00. The strike last trading price was 330, which was -13.8 lower than the previous day. The implied volatity was 80.01, the open interest changed by 31 which increased total open position to 186
On 21 May CRUDEOIL was trading at 9258.00. The strike last trading price was 316, which was 29.7 higher than the previous day. The implied volatity was 77.96, the open interest changed by 29 which increased total open position to 155
On 20 May CRUDEOIL was trading at 9514.00. The strike last trading price was 242, which was -17.1 lower than the previous day. The implied volatity was 74.35, the open interest changed by 29 which increased total open position to 126
On 19 May CRUDEOIL was trading at 10020.00. The strike last trading price was 159.4, which was -0.7 lower than the previous day. The implied volatity was 73.46, the open interest changed by 75 which increased total open position to 97
On 18 May CRUDEOIL was trading at 10349.00. The strike last trading price was 176.1, which was -0.7 lower than the previous day. The implied volatity was 72.95, the open interest changed by 4 which increased total open position to 22
On 15 May CRUDEOIL was trading at 10085.00. The strike last trading price was 237.8, which was 0 lower than the previous day. The implied volatity was 71.92, the open interest changed by 16 which increased total open position to 18
On 14 May CRUDEOIL was trading at 9738.00. The strike last trading price was 259.6, which was 0 lower than the previous day. The implied volatity was 65.41, the open interest changed by 2 which increased total open position to 2
On 13 May CRUDEOIL was trading at 9700.00. The strike last trading price was 500, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 12 May CRUDEOIL was trading at 9733.00. The strike last trading price was 500, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 11 May CRUDEOIL was trading at 9380.00. The strike last trading price was 500, which was 0 lower than the previous day. The implied volatity was 81.54, the open interest changed by 2 which increased total open position to 2
On 8 May CRUDEOIL was trading at 9022.00. The strike last trading price was 454, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1
On 7 May CRUDEOIL was trading at 8946.00. The strike last trading price was 454, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1
On 6 May CRUDEOIL was trading at 9018.00. The strike last trading price was 454, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1
On 5 May CRUDEOIL was trading at 9720.00. The strike last trading price was 454, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1
On 4 May CRUDEOIL was trading at 10064.00. The strike last trading price was 454, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1
On 3 May CRUDEOIL was trading at 9652.00. The strike last trading price was 454, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 2 May CRUDEOIL was trading at 9652.00. The strike last trading price was 454, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 1 May CRUDEOIL was trading at 9652.00. The strike last trading price was 454, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1
On 30 Apr CRUDEOIL was trading at 9858.00. The strike last trading price was 454, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1
On 29 Apr CRUDEOIL was trading at 10110.00. The strike last trading price was 454, which was 0 lower than the previous day. The implied volatity was 76.89, the open interest changed by -1 which decreased total open position to 1
On 28 Apr CRUDEOIL was trading at 9500.00. The strike last trading price was 491.7, which was 16.8 higher than the previous day. The implied volatity was 67.28, the open interest changed by 2 which increased total open position to 2
On 27 Apr CRUDEOIL was trading at 9110.00. The strike last trading price was 1143.4, 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 24 Apr CRUDEOIL was trading at 8840.00. The strike last trading price was 1143.4, 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 23 Apr CRUDEOIL was trading at 9082.00. The strike last trading price was 1143.4, 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 22 Apr CRUDEOIL was trading at 8709.00. The strike last trading price was 1143.4, which was 0 lower than the previous day. The implied volatity was 95.57, the open interest changed by 1 which increased total open position to 1
On 21 Apr CRUDEOIL was trading at 8407.00. 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 Apr CRUDEOIL was trading at 8330.00. 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 Apr CRUDEOIL was trading at 7725.00. 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 Apr CRUDEOIL was trading at 8856.00. 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 15 Apr CRUDEOIL was trading at 8641.00. 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 14 Apr CRUDEOIL was trading at 8590.00. 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 Apr CRUDEOIL was trading at 9261.00. 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 Apr CRUDEOIL was trading at 9122.00. 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 Apr CRUDEOIL was trading at 8955.00. 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 8 Apr CRUDEOIL was trading at 8860.00. 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 7 Apr CRUDEOIL was trading at 10650.00. 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 Apr CRUDEOIL was trading at 10630.00. 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 Apr CRUDEOIL was trading at 10410.00. 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 1 Apr CRUDEOIL was trading at 9273.00. 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 31 Mar CRUDEOIL was trading at 9623.00. 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 30 Mar CRUDEOIL was trading at 9812.00. 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 27 Mar CRUDEOIL was trading at 9402.00. 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 26 Mar CRUDEOIL was trading at 9018.00. 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 25 Mar CRUDEOIL was trading at 8511.00. 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 24 Mar CRUDEOIL was trading at 8688.00. 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 23 Mar CRUDEOIL was trading at 8321.00. 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 20 Mar CRUDEOIL was trading at 9245.00. 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
