Historical option data for CRUDEOIL
10 Jun 2026 11:58 PM IST
| CRUDEOIL 16-Jun-2026 (5d) 8600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 4.47
Theta: -21.05
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Jun | 8675.00 | 303.3 | -30.9 (-9.25%) | 58.68 | 1,80,675 | -1,260 | 1,636 | |||||||||
| 9 Jun | 8428.00 | 203.8 | -1 (-0.49%) | 58.9 | 1,07,566 | 2,333 | 2,896 | |||||||||
| 8 Jun | 8720.00 | 345.6 | -9.5 (-2.68%) | 54.28 | 17,991 | -993 | 564 | |||||||||
| 5 Jun | 8613.00 | 336.6 | -4.6 (-1.35%) | 54.82 | 21,327 | 1,152 | 1,557 | |||||||||
| 4 Jun | 8851.00 | 501 | 0.5 (0.10%) | 56.8 | 2,420 | -14 | 405 | |||||||||
| 3 Jun | 9239.00 | 774 | -7 (-0.90%) | 54.66 | 1,371 | -223 | 419 | |||||||||
| 2 Jun | 8970.00 | 599.1 | 3.9 (0.66%) | 55.85 | 15,998 | -119 | 642 | |||||||||
| 1 Jun | 8758.00 | 498.9 | -3.2 (-0.64%) | 58.73 | 45,414 | -379 | 761 | |||||||||
| 29 May | 8311.00 | 301.4 | 3.4 (1.14%) | 57.16 | 16,145 | -426 | 1,140 | |||||||||
| 28 May | 8542.00 | 436.9 | -1.5 (-0.34%) | 59.31 | 21,519 | 564 | 1,566 | |||||||||
| 27 May | 8604.00 | 492.2 | -5.4 (-1.09%) | 60.73 | 33,764 | 786 | 1,002 | |||||||||
| 26 May | 9014.00 | 785.2 | -16.5 (-2.06%) | 65.43 | 3,008 | -340 | 216 | |||||||||
| 25 May | 8630.00 | 620.1 | -24.1 (-3.74%) | 71.42 | 8,774 | 540 | 612 | |||||||||
| 22 May | 9218.00 | 1108.1 | 0 (0.00%) | 81.46 | 1 | 1 | 1 | |||||||||
| 21 May | 9258.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 May | 9514.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 May | 10020.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 May | 10349.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 10085.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 9738.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 May | 9700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 May | 9733.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 May | 9380.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 May | 9022.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 May | 8946.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 May | 9018.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 May | 9720.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 May | 10064.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 3 May | 9652.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 May | 9652.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 May | 9652.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 9858.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 10110.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 9500.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 9110.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 8840.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 9082.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 8709.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 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 8600 expiring on 16JUN2026
Delta for 8600 CE is 0.56
Historical price for 8600 CE is as follows
On 10 Jun CRUDEOIL was trading at 8675.00. The strike last trading price was 303.3, which was -30.9 lower than the previous day. The implied volatity was 58.68, the open interest changed by -1260 which decreased total open position to 1636
On 9 Jun CRUDEOIL was trading at 8428.00. The strike last trading price was 203.8, which was -1 lower than the previous day. The implied volatity was 58.9, the open interest changed by 2333 which increased total open position to 2896
On 8 Jun CRUDEOIL was trading at 8720.00. The strike last trading price was 345.6, which was -9.5 lower than the previous day. The implied volatity was 54.28, the open interest changed by -993 which decreased total open position to 564
On 5 Jun CRUDEOIL was trading at 8613.00. The strike last trading price was 336.6, which was -4.6 lower than the previous day. The implied volatity was 54.82, the open interest changed by 1152 which increased total open position to 1557
On 4 Jun CRUDEOIL was trading at 8851.00. The strike last trading price was 501, which was 0.5 higher than the previous day. The implied volatity was 56.8, the open interest changed by -14 which decreased total open position to 405
On 3 Jun CRUDEOIL was trading at 9239.00. The strike last trading price was 774, which was -7 lower than the previous day. The implied volatity was 54.66, the open interest changed by -223 which decreased total open position to 419
On 2 Jun CRUDEOIL was trading at 8970.00. The strike last trading price was 599.1, which was 3.9 higher than the previous day. The implied volatity was 55.85, the open interest changed by -119 which decreased total open position to 642
On 1 Jun CRUDEOIL was trading at 8758.00. The strike last trading price was 498.9, which was -3.2 lower than the previous day. The implied volatity was 58.73, the open interest changed by -379 which decreased total open position to 761
On 29 May CRUDEOIL was trading at 8311.00. The strike last trading price was 301.4, which was 3.4 higher than the previous day. The implied volatity was 57.16, the open interest changed by -426 which decreased total open position to 1140
On 28 May CRUDEOIL was trading at 8542.00. The strike last trading price was 436.9, which was -1.5 lower than the previous day. The implied volatity was 59.31, the open interest changed by 564 which increased total open position to 1566
On 27 May CRUDEOIL was trading at 8604.00. The strike last trading price was 492.2, which was -5.4 lower than the previous day. The implied volatity was 60.73, the open interest changed by 786 which increased total open position to 1002
On 26 May CRUDEOIL was trading at 9014.00. The strike last trading price was 785.2, which was -16.5 lower than the previous day. The implied volatity was 65.43, the open interest changed by -340 which decreased total open position to 216
On 25 May CRUDEOIL was trading at 8630.00. The strike last trading price was 620.1, which was -24.1 lower than the previous day. The implied volatity was 71.42, the open interest changed by 540 which increased total open position to 612
On 22 May CRUDEOIL was trading at 9218.00. The strike last trading price was 1108.1, which was 0 lower than the previous day. The implied volatity was 81.46, 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 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 May CRUDEOIL was trading at 9514.00. 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 May CRUDEOIL was trading at 10020.00. 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 May CRUDEOIL was trading at 10349.00. 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 May CRUDEOIL was trading at 10085.00. 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 May CRUDEOIL was trading at 9738.00. 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 May CRUDEOIL was trading at 9700.00. 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 12 May CRUDEOIL was trading at 9733.00. 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 11 May CRUDEOIL was trading at 9380.00. 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 May CRUDEOIL was trading at 9022.00. 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 May CRUDEOIL was trading at 8946.00. 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 May 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 5 May CRUDEOIL was trading at 9720.00. 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 4 May CRUDEOIL was trading at 10064.00. 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 3 May CRUDEOIL was trading at 9652.00. 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 May CRUDEOIL was trading at 9652.00. 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 May CRUDEOIL was trading at 9652.00. 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 30 Apr CRUDEOIL was trading at 9858.00. 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 29 Apr CRUDEOIL was trading at 10110.00. 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 28 Apr CRUDEOIL was trading at 9500.00. 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 Apr CRUDEOIL was trading at 9110.00. 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 Apr CRUDEOIL was trading at 8840.00. 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 Apr CRUDEOIL was trading at 9082.00. 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 22 Apr CRUDEOIL was trading at 8709.00. 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 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
| CRUDEOIL 16-Jun-2026 (5d) 8600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 4.47
Theta: -20.88
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Jun | 8675.00 | 226.2 | 15.3 (7.25%) | 58.21 | 1,19,035 | 1,041 | 2,434 |
| 9 Jun | 8428.00 | 366.5 | -24.3 (-6.22%) | 56.89 | 79,658 | -313 | 1,423 |
| 8 Jun | 8720.00 | 228.1 | -19.5 (-7.88%) | 54.77 | 53,467 | -317 | 1,736 |
| 5 Jun | 8613.00 | 325.5 | -2.1 (-0.64%) | 55.14 | 48,290 | 329 | 2,053 |
| 4 Jun | 8851.00 | 252 | -7 (-2.70%) | 57.12 | 34,889 | -1,183 | 1,724 |
| 3 Jun | 9239.00 | 148.3 | -1.8 (-1.20%) | 57.13 | 28,389 | 609 | 2,907 |
| 2 Jun | 8970.00 | 238.1 | -6.6 (-2.70%) | 57.25 | 33,692 | 571 | 2,298 |
| 1 Jun | 8758.00 | 341.1 | -15.9 (-4.45%) | 58.76 | 61,399 | 2,506 | 1,727 |
| 29 May | 8311.00 | 602.6 | -12.4 (-2.02%) | 58.84 | 7,183 | -952 | 801 |
| 28 May | 8542.00 | 500.3 | -3.1 (-0.62%) | 60 | 20,571 | -120 | 1,754 |
| 27 May | 8604.00 | 487.7 | -7.8 (-1.57%) | 60.66 | 32,454 | 884 | 1,874 |
| 26 May | 9014.00 | 382.2 | -10 (-2.55%) | 66.79 | 7,344 | -193 | 993 |
| 25 May | 8630.00 | 595 | -26.1 (-4.20%) | 72 | 16,924 | 742 | 1,168 |
| 22 May | 9218.00 | 483.7 | -13.8 (-2.77%) | 80.73 | 3,356 | 79 | 396 |
| 21 May | 9258.00 | 442.5 | 15.9 (3.73%) | 76.03 | 4,133 | -63 | 317 |
| 20 May | 9514.00 | 370 | -12.8 (-3.34%) | 75.05 | 4,691 | -64 | 386 |
| 19 May | 10020.00 | 237.1 | -2.6 (-1.08%) | 71.93 | 1,148 | 310 | 450 |
| 18 May | 10349.00 | 260.6 | -5.4 (-2.03%) | 71.58 | 1,920 | 105 | 140 |
| 15 May | 10085.00 | 356.5 | 4.2 (1.19%) | 72.26 | 1,032 | 34 | 35 |
| 14 May | 9738.00 | 460 | 0 (0.00%) | 72.43 | 1 | 1 | 1 |
| 13 May | 9700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 May | 9733.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 May | 9380.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 May | 9022.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 May | 8946.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 May | 9018.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 May | 9720.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 May | 10064.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 3 May | 9652.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 May | 9652.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 May | 9652.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Apr | 9858.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 29 Apr | 10110.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 28 Apr | 9500.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Apr | 9110.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Apr | 8840.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Apr | 9082.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 22 Apr | 8709.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 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 8600 expiring on 16JUN2026
Delta for 8600 PE is -0.44
Historical price for 8600 PE is as follows
On 10 Jun CRUDEOIL was trading at 8675.00. The strike last trading price was 226.2, which was 15.3 higher than the previous day. The implied volatity was 58.21, the open interest changed by 1041 which increased total open position to 2434
On 9 Jun CRUDEOIL was trading at 8428.00. The strike last trading price was 366.5, which was -24.3 lower than the previous day. The implied volatity was 56.89, the open interest changed by -313 which decreased total open position to 1423
On 8 Jun CRUDEOIL was trading at 8720.00. The strike last trading price was 228.1, which was -19.5 lower than the previous day. The implied volatity was 54.77, the open interest changed by -317 which decreased total open position to 1736
On 5 Jun CRUDEOIL was trading at 8613.00. The strike last trading price was 325.5, which was -2.1 lower than the previous day. The implied volatity was 55.14, the open interest changed by 329 which increased total open position to 2053
On 4 Jun CRUDEOIL was trading at 8851.00. The strike last trading price was 252, which was -7 lower than the previous day. The implied volatity was 57.12, the open interest changed by -1183 which decreased total open position to 1724
On 3 Jun CRUDEOIL was trading at 9239.00. The strike last trading price was 148.3, which was -1.8 lower than the previous day. The implied volatity was 57.13, the open interest changed by 609 which increased total open position to 2907
On 2 Jun CRUDEOIL was trading at 8970.00. The strike last trading price was 238.1, which was -6.6 lower than the previous day. The implied volatity was 57.25, the open interest changed by 571 which increased total open position to 2298
On 1 Jun CRUDEOIL was trading at 8758.00. The strike last trading price was 341.1, which was -15.9 lower than the previous day. The implied volatity was 58.76, the open interest changed by 2506 which increased total open position to 1727
On 29 May CRUDEOIL was trading at 8311.00. The strike last trading price was 602.6, which was -12.4 lower than the previous day. The implied volatity was 58.84, the open interest changed by -952 which decreased total open position to 801
On 28 May CRUDEOIL was trading at 8542.00. The strike last trading price was 500.3, which was -3.1 lower than the previous day. The implied volatity was 60, the open interest changed by -120 which decreased total open position to 1754
On 27 May CRUDEOIL was trading at 8604.00. The strike last trading price was 487.7, which was -7.8 lower than the previous day. The implied volatity was 60.66, the open interest changed by 884 which increased total open position to 1874
On 26 May CRUDEOIL was trading at 9014.00. The strike last trading price was 382.2, which was -10 lower than the previous day. The implied volatity was 66.79, the open interest changed by -193 which decreased total open position to 993
On 25 May CRUDEOIL was trading at 8630.00. The strike last trading price was 595, which was -26.1 lower than the previous day. The implied volatity was 72, the open interest changed by 742 which increased total open position to 1168
On 22 May CRUDEOIL was trading at 9218.00. The strike last trading price was 483.7, which was -13.8 lower than the previous day. The implied volatity was 80.73, the open interest changed by 79 which increased total open position to 396
On 21 May CRUDEOIL was trading at 9258.00. The strike last trading price was 442.5, which was 15.9 higher than the previous day. The implied volatity was 76.03, the open interest changed by -63 which decreased total open position to 317
On 20 May CRUDEOIL was trading at 9514.00. The strike last trading price was 370, which was -12.8 lower than the previous day. The implied volatity was 75.05, the open interest changed by -64 which decreased total open position to 386
On 19 May CRUDEOIL was trading at 10020.00. The strike last trading price was 237.1, which was -2.6 lower than the previous day. The implied volatity was 71.93, the open interest changed by 310 which increased total open position to 450
On 18 May CRUDEOIL was trading at 10349.00. The strike last trading price was 260.6, which was -5.4 lower than the previous day. The implied volatity was 71.58, the open interest changed by 105 which increased total open position to 140
On 15 May CRUDEOIL was trading at 10085.00. The strike last trading price was 356.5, which was 4.2 higher than the previous day. The implied volatity was 72.26, the open interest changed by 34 which increased total open position to 35
On 14 May CRUDEOIL was trading at 9738.00. The strike last trading price was 460, which was 0 lower than the previous day. The implied volatity was 72.43, 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 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 12 May CRUDEOIL was trading at 9733.00. 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 11 May CRUDEOIL was trading at 9380.00. 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 May CRUDEOIL was trading at 9022.00. 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 May CRUDEOIL was trading at 8946.00. 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 May 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 5 May CRUDEOIL was trading at 9720.00. 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 4 May CRUDEOIL was trading at 10064.00. 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 3 May CRUDEOIL was trading at 9652.00. 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 May CRUDEOIL was trading at 9652.00. 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 May CRUDEOIL was trading at 9652.00. 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 30 Apr CRUDEOIL was trading at 9858.00. 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 29 Apr CRUDEOIL was trading at 10110.00. 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 28 Apr CRUDEOIL was trading at 9500.00. 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 Apr CRUDEOIL was trading at 9110.00. 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 Apr CRUDEOIL was trading at 8840.00. 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 Apr CRUDEOIL was trading at 9082.00. 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 22 Apr CRUDEOIL was trading at 8709.00. 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 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
