CRUDEOIL
Crude Oil
Historical option data for CRUDEOIL
17 Apr 2026 11:30 AM IST
| CRUDEOIL 14-May-2026 (27d) 8500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 9.18
Theta: -12.54
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Apr | 8645.00 | 627.9 | -135 | 75.82 | 2,078 | 137 | 2,603 | |||||||||
| 16 Apr | 8856.00 | 750 | -12.9 | 75.71 | 13,265 | 1,049 | 2,466 | |||||||||
|
|
||||||||||||||||
| 15 Apr | 8641.00 | 675 | 10.3 | 77.78 | 6,173 | 826 | 1,417 | |||||||||
| 14 Apr | 8590.00 | 710 | 8.5 | 80.54 | 1,567 | 498 | 591 | |||||||||
| 13 Apr | 9261.00 | 1025 | 16 | 89.13 | 204 | 28 | 93 | |||||||||
| 10 Apr | 9122.00 | 939.3 | 5.6 | 90.96 | 120 | 31 | 65 | |||||||||
| 9 Apr | 8955.00 | 820.2 | -10.6 | 85.79 | 95 | 8 | 34 | |||||||||
| 8 Apr | 8860.00 | 900 | 0.1 | 96.79 | 34 | 24 | 26 | |||||||||
| 7 Apr | 10650.00 | 1656.8 | 0 | 98.6 | 1 | 2 | 2 | |||||||||
| 6 Apr | 10630.00 | 1310.5 | 0 | - | 1 | 1 | 1 | |||||||||
| 2 Apr | 10410.00 | 1310.5 | 0 | 75.84 | 1 | 1 | 1 | |||||||||
| 1 Apr | 9273.00 | 1323.7 | 0 | 112.69 | 1 | 1 | 1 | |||||||||
| 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 8500 expiring on 14MAY2026
Delta for 8500 CE is 0.51
Historical price for 8500 CE is as follows
On 17 Apr CRUDEOIL was trading at 8645.00. The strike last trading price was 627.9, which was -135 lower than the previous day. The implied volatity was 75.82, the open interest changed by 137 which increased total open position to 2603
On 16 Apr CRUDEOIL was trading at 8856.00. The strike last trading price was 750, which was -12.9 lower than the previous day. The implied volatity was 75.71, the open interest changed by 1049 which increased total open position to 2466
On 15 Apr CRUDEOIL was trading at 8641.00. The strike last trading price was 675, which was 10.3 higher than the previous day. The implied volatity was 77.78, the open interest changed by 826 which increased total open position to 1417
On 14 Apr CRUDEOIL was trading at 8590.00. The strike last trading price was 710, which was 8.5 higher than the previous day. The implied volatity was 80.54, the open interest changed by 498 which increased total open position to 591
On 13 Apr CRUDEOIL was trading at 9261.00. The strike last trading price was 1025, which was 16 higher than the previous day. The implied volatity was 89.13, the open interest changed by 28 which increased total open position to 93
On 10 Apr CRUDEOIL was trading at 9122.00. The strike last trading price was 939.3, which was 5.6 higher than the previous day. The implied volatity was 90.96, the open interest changed by 31 which increased total open position to 65
On 9 Apr CRUDEOIL was trading at 8955.00. The strike last trading price was 820.2, which was -10.6 lower than the previous day. The implied volatity was 85.79, the open interest changed by 8 which increased total open position to 34
On 8 Apr CRUDEOIL was trading at 8860.00. The strike last trading price was 900, which was 0.1 higher than the previous day. The implied volatity was 96.79, the open interest changed by 24 which increased total open position to 26
On 7 Apr CRUDEOIL was trading at 10650.00. The strike last trading price was 1656.8, which was 0 lower than the previous day. The implied volatity was 98.6, the open interest changed by 2 which increased total open position to 2
On 6 Apr CRUDEOIL was trading at 10630.00. The strike last trading price was 1310.5, 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 2 Apr CRUDEOIL was trading at 10410.00. The strike last trading price was 1310.5, which was 0 lower than the previous day. The implied volatity was 75.84, the open interest changed by 1 which increased total open position to 1
On 1 Apr CRUDEOIL was trading at 9273.00. The strike last trading price was 1323.7, which was 0 lower than the previous day. The implied volatity was 112.69, the open interest changed by 1 which increased total open position to 1
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 (27d) 8500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 9.18
Theta: -12.54
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Apr | 8645.00 | 780 | 89.8 | 75.83 | 2,295 | -604 | 1,675 |
| 16 Apr | 8856.00 | 684.1 | -6.1 | 75.93 | 9,281 | 1,099 | 2,279 |
| 15 Apr | 8641.00 | 809.9 | -8.6 | 78.09 | 3,843 | 262 | 1,180 |
| 14 Apr | 8590.00 | 871 | 4.7 | 82.73 | 2,339 | 607 | 918 |
| 13 Apr | 9261.00 | 770 | 4.8 | 88.62 | 775 | 272 | 311 |
| 10 Apr | 9122.00 | 921.4 | 11.9 | 88.83 | 88 | 16 | 39 |
| 9 Apr | 8955.00 | 1015 | -13 | 90.13 | 55 | 14 | 23 |
| 8 Apr | 8860.00 | 1157.7 | -49.2001 | 98.5 | 13 | 3 | 9 |
| 7 Apr | 10650.00 | 635 | 23.3 | 91.37 | 6 | 6 | 6 |
| 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 8500 expiring on 14MAY2026
Delta for 8500 PE is -0.49
Historical price for 8500 PE is as follows
On 17 Apr CRUDEOIL was trading at 8645.00. The strike last trading price was 780, which was 89.8 higher than the previous day. The implied volatity was 75.83, the open interest changed by -604 which decreased total open position to 1675
On 16 Apr CRUDEOIL was trading at 8856.00. The strike last trading price was 684.1, which was -6.1 lower than the previous day. The implied volatity was 75.93, the open interest changed by 1099 which increased total open position to 2279
On 15 Apr CRUDEOIL was trading at 8641.00. The strike last trading price was 809.9, which was -8.6 lower than the previous day. The implied volatity was 78.09, the open interest changed by 262 which increased total open position to 1180
On 14 Apr CRUDEOIL was trading at 8590.00. The strike last trading price was 871, which was 4.7 higher than the previous day. The implied volatity was 82.73, the open interest changed by 607 which increased total open position to 918
On 13 Apr CRUDEOIL was trading at 9261.00. The strike last trading price was 770, which was 4.8 higher than the previous day. The implied volatity was 88.62, the open interest changed by 272 which increased total open position to 311
On 10 Apr CRUDEOIL was trading at 9122.00. The strike last trading price was 921.4, which was 11.9 higher than the previous day. The implied volatity was 88.83, the open interest changed by 16 which increased total open position to 39
On 9 Apr CRUDEOIL was trading at 8955.00. The strike last trading price was 1015, which was -13 lower than the previous day. The implied volatity was 90.13, the open interest changed by 14 which increased total open position to 23
On 8 Apr CRUDEOIL was trading at 8860.00. The strike last trading price was 1157.7, which was -49.2001 lower than the previous day. The implied volatity was 98.5, the open interest changed by 3 which increased total open position to 9
On 7 Apr CRUDEOIL was trading at 10650.00. The strike last trading price was 635, which was 23.3 higher than the previous day. The implied volatity was 91.37, the open interest changed by 6 which increased total open position to 6
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
