CRUDEOIL
Crude Oil
Historical option data for CRUDEOIL
17 Apr 2026 11:58 PM IST
| CRUDEOIL 14-May-2026 (26d) 8600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 7.48
Theta: -10.84
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Apr | 7725.00 | 311.1 | -23.7 | 78.93 | 12,832 | 380 | 848 | |||||||||
| 16 Apr | 8856.00 | 717 | -10.9 | 77.1 | 3,350 | 289 | 468 | |||||||||
| 15 Apr | 8641.00 | 642.1 | 2.6 | 78.72 | 440 | 165 | 179 | |||||||||
| 14 Apr | 8590.00 | 665 | -12.7 | 80.19 | 23 | 10 | 14 | |||||||||
| 13 Apr | 9261.00 | 1112.4 | 62.7001 | 102.69 | 2 | 1 | 4 | |||||||||
| 10 Apr | 9122.00 | 925 | 48.8 | 93.79 | 11 | 0 | 3 | |||||||||
| 9 Apr | 8955.00 | 1000 | 0 | 107.18 | 2 | 3 | 3 | |||||||||
| 8 Apr | 8860.00 | 928.3 | 0.5 | - | 2 | 2 | 2 | |||||||||
| 7 Apr | 10650.00 | 928.3 | 0.5 | - | 2 | 2 | 2 | |||||||||
| 6 Apr | 10630.00 | 928.3 | 0.5 | - | 2 | 2 | 2 | |||||||||
| 2 Apr | 10410.00 | 928.3 | 0.5 | - | 2 | 2 | 2 | |||||||||
| 1 Apr | 9273.00 | 928.3 | 0.5 | - | 2 | 2 | 2 | |||||||||
| 31 Mar | 9623.00 | 928.3 | - | - | 0 | 2 | 2 | |||||||||
| 30 Mar | 9812.00 | 928.3 | 0.5 | - | 2 | 2 | 2 | |||||||||
| 27 Mar | 9402.00 | 928.3 | 0.5 | 54.96 | 2 | 2 | 2 | |||||||||
| 26 Mar | 9018.00 | 1121.8 | 0 | - | 2 | 2 | 2 | |||||||||
| 25 Mar | 8511.00 | 1121.8 | 0 | - | 2 | 2 | 2 | |||||||||
| 24 Mar | 8688.00 | 1121.8 | 0 | 92.98 | 2 | 2 | 2 | |||||||||
|
|
||||||||||||||||
| 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 8600 expiring on 14MAY2026
Delta for 8600 CE is 0.32
Historical price for 8600 CE is as follows
On 17 Apr CRUDEOIL was trading at 7725.00. The strike last trading price was 311.1, which was -23.7 lower than the previous day. The implied volatity was 78.93, the open interest changed by 380 which increased total open position to 848
On 16 Apr CRUDEOIL was trading at 8856.00. The strike last trading price was 717, which was -10.9 lower than the previous day. The implied volatity was 77.1, the open interest changed by 289 which increased total open position to 468
On 15 Apr CRUDEOIL was trading at 8641.00. The strike last trading price was 642.1, which was 2.6 higher than the previous day. The implied volatity was 78.72, the open interest changed by 165 which increased total open position to 179
On 14 Apr CRUDEOIL was trading at 8590.00. The strike last trading price was 665, which was -12.7 lower than the previous day. The implied volatity was 80.19, the open interest changed by 10 which increased total open position to 14
On 13 Apr CRUDEOIL was trading at 9261.00. The strike last trading price was 1112.4, which was 62.7001 higher than the previous day. The implied volatity was 102.69, the open interest changed by 1 which increased total open position to 4
On 10 Apr CRUDEOIL was trading at 9122.00. The strike last trading price was 925, which was 48.8 higher than the previous day. The implied volatity was 93.79, the open interest changed by 0 which decreased total open position to 3
On 9 Apr CRUDEOIL was trading at 8955.00. The strike last trading price was 1000, which was 0 lower than the previous day. The implied volatity was 107.18, the open interest changed by 3 which increased total open position to 3
On 8 Apr CRUDEOIL was trading at 8860.00. The strike last trading price was 928.3, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 7 Apr CRUDEOIL was trading at 10650.00. The strike last trading price was 928.3, which was 0.5 higher than the previous day. The implied volatity was -, 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 928.3, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 2 Apr CRUDEOIL was trading at 10410.00. The strike last trading price was 928.3, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 1 Apr CRUDEOIL was trading at 9273.00. The strike last trading price was 928.3, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 31 Mar CRUDEOIL was trading at 9623.00. The strike last trading price was 928.3, which was - lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 30 Mar CRUDEOIL was trading at 9812.00. The strike last trading price was 928.3, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 27 Mar CRUDEOIL was trading at 9402.00. The strike last trading price was 928.3, which was 0.5 higher than the previous day. The implied volatity was 54.96, the open interest changed by 2 which increased total open position to 2
On 26 Mar CRUDEOIL was trading at 9018.00. The strike last trading price was 1121.8, 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 25 Mar CRUDEOIL was trading at 8511.00. The strike last trading price was 1121.8, 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 24 Mar CRUDEOIL was trading at 8688.00. The strike last trading price was 1121.8, which was 0 lower than the previous day. The implied volatity was 92.98, the open interest changed by 2 which increased total open position to 2
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 (26d) 8600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.68
Vega: 7.44
Theta: -10.57
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Apr | 7725.00 | 1284.1 | 17.2999 | 77.45 | 3,384 | -53 | 236 |
| 16 Apr | 8856.00 | 749 | -6.6 | 77.1 | 1,990 | 253 | 289 |
| 15 Apr | 8641.00 | 871 | -6.7 | 78.39 | 107 | 26 | 36 |
| 14 Apr | 8590.00 | 953.6 | 28.8 | 85.25 | 30 | 10 | 10 |
| 13 Apr | 9261.00 | 1087 | 0 | - | 1 | 1 | 1 |
| 10 Apr | 9122.00 | 1087 | 0 | 99.41 | 1 | 1 | 1 |
| 9 Apr | 8955.00 | 0 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 8860.00 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 10650.00 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 10630.00 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 10410.00 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 9273.00 | 0 | 0 | - | 0 | 0 | 0 |
| 31 Mar | 9623.00 | 0 | - | - | 0 | 0 | 0 |
| 30 Mar | 9812.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 9402.00 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 9018.00 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 8511.00 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 8688.00 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 8321.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 9245.00 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 8908.00 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 8909.00 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 8900.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 8724.00 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 9076.00 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 8766.00 | - | - | - | 0 | 0 | 0 |
| 11 Mar | 8130.00 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 7403.00 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 8790.00 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 8310.00 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 7353.00 | - | - | - | 0 | 0 | 0 |
| 4 Mar | 6921.00 | - | - | - | 0 | 0 | 0 |
| 3 Mar | 6969.00 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 6515.00 | - | - | - | 0 | 0 | 0 |
For Crude Oil - strike price 8600 expiring on 14MAY2026
Delta for 8600 PE is -0.68
Historical price for 8600 PE is as follows
On 17 Apr CRUDEOIL was trading at 7725.00. The strike last trading price was 1284.1, which was 17.2999 higher than the previous day. The implied volatity was 77.45, the open interest changed by -53 which decreased total open position to 236
On 16 Apr CRUDEOIL was trading at 8856.00. The strike last trading price was 749, which was -6.6 lower than the previous day. The implied volatity was 77.1, the open interest changed by 253 which increased total open position to 289
On 15 Apr CRUDEOIL was trading at 8641.00. The strike last trading price was 871, which was -6.7 lower than the previous day. The implied volatity was 78.39, the open interest changed by 26 which increased total open position to 36
On 14 Apr CRUDEOIL was trading at 8590.00. The strike last trading price was 953.6, which was 28.8 higher than the previous day. The implied volatity was 85.25, the open interest changed by 10 which increased total open position to 10
On 13 Apr CRUDEOIL was trading at 9261.00. The strike last trading price was 1087, 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 10 Apr CRUDEOIL was trading at 9122.00. The strike last trading price was 1087, which was 0 lower than the previous day. The implied volatity was 99.41, the open interest changed by 1 which increased total open position to 1
On 9 Apr CRUDEOIL was trading at 8955.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr CRUDEOIL was trading at 8860.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr CRUDEOIL was trading at 10650.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr CRUDEOIL was trading at 10630.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr CRUDEOIL was trading at 10410.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr CRUDEOIL was trading at 9273.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Mar CRUDEOIL was trading at 9623.00. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar CRUDEOIL was trading at 9812.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar CRUDEOIL was trading at 9402.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Mar CRUDEOIL was trading at 9018.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar CRUDEOIL was trading at 8511.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar CRUDEOIL was trading at 8688.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar CRUDEOIL was trading at 8321.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar CRUDEOIL was trading at 9245.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar CRUDEOIL was trading at 8908.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar CRUDEOIL was trading at 8909.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar CRUDEOIL was trading at 8900.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar CRUDEOIL was trading at 8724.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar CRUDEOIL was trading at 9076.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar CRUDEOIL was trading at 8766.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar CRUDEOIL was trading at 8130.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar CRUDEOIL was trading at 7403.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar CRUDEOIL was trading at 8790.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar CRUDEOIL was trading at 8310.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar CRUDEOIL was trading at 7353.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar CRUDEOIL was trading at 6921.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Mar CRUDEOIL was trading at 6969.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar CRUDEOIL was trading at 6515.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
