CRUDEOIL
Crude Oil
Historical option data for CRUDEOIL
15 Apr 2026 11:58 PM IST
| CRUDEOIL 16-Apr-2026 9300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 Apr | 8641.00 | 25.6 | 0.6 | - | 51,750 | -405 | 1,765 | |||||||||
| 14 Apr | 8590.00 | 67 | -3 | 107.49 | 44,473 | 644 | 2,170 | |||||||||
| 13 Apr | 9261.00 | 347 | -1 | 105.17 | 21,478 | 475 | 1,526 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 9122.00 | 397.8 | -10.9 | 100.38 | 31,469 | -121 | 1,051 | |||||||||
| 9 Apr | 8955.00 | 367.9 | 3 | 102.03 | 48,721 | 524 | 1,172 | |||||||||
| 8 Apr | 8860.00 | 369.8 | -16.3 | 103.56 | 23,450 | 470 | 648 | |||||||||
| 7 Apr | 10650.00 | 1710 | -18.3 | 124.63 | 60 | -9 | 178 | |||||||||
| 6 Apr | 10630.00 | 1636.2 | 6 | 120.85 | 131 | -38 | 187 | |||||||||
| 2 Apr | 10410.00 | 1535.3 | -13.2999 | 112.42 | 1,100 | -318 | 225 | |||||||||
| 1 Apr | 9273.00 | 760.1 | -2.5 | 102.4 | 19,090 | 155 | 543 | |||||||||
| 31 Mar | 9623.00 | 955.9 | - | - | 15 | -149 | 239 | |||||||||
| 30 Mar | 9812.00 | 1152.3 | -9.1 | 105.59 | 1,697 | -229 | 388 | |||||||||
| 27 Mar | 9402.00 | 962.8 | 1.1 | 103.98 | 13,920 | 51 | 617 | |||||||||
| 26 Mar | 9018.00 | 758 | -7.5 | 101.43 | 1,954 | 22 | 566 | |||||||||
| 25 Mar | 8511.00 | 509.1 | -9.4 | 96.75 | 2,380 | 121 | 544 | |||||||||
| 24 Mar | 8688.00 | 605.7 | -27.3 | 97.27 | 1,563 | -98 | 423 | |||||||||
| 23 Mar | 8321.00 | 496.9 | -14.5 | 100.12 | 13,520 | 179 | 524 | |||||||||
| 20 Mar | 9245.00 | 877.4 | -10.9 | 89.76 | 3,532 | -40 | 345 | |||||||||
| 19 Mar | 8908.00 | 819.6 | 2.5 | 95.21 | 6,008 | 175 | 385 | |||||||||
| 18 Mar | 8909.00 | 863.5 | -28.9 | 101.38 | 2,389 | 150 | 210 | |||||||||
| 17 Mar | 8900.00 | 835.8 | 0.9 | 99.16 | 70 | 25 | 60 | |||||||||
| 16 Mar | 8724.00 | 934.4 | -44 | 117.81 | 8 | 8 | 8 | |||||||||
| 13 Mar | 9076.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 8766.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 8130.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 7403.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 8790.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 8310.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 7353.00 | 0 | 0 | - | 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 9300 expiring on 16APR2026
Delta for 9300 CE is -
Historical price for 9300 CE is as follows
On 15 Apr CRUDEOIL was trading at 8641.00. The strike last trading price was 25.6, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by -405 which decreased total open position to 1765
On 14 Apr CRUDEOIL was trading at 8590.00. The strike last trading price was 67, which was -3 lower than the previous day. The implied volatity was 107.49, the open interest changed by 644 which increased total open position to 2170
On 13 Apr CRUDEOIL was trading at 9261.00. The strike last trading price was 347, which was -1 lower than the previous day. The implied volatity was 105.17, the open interest changed by 475 which increased total open position to 1526
On 10 Apr CRUDEOIL was trading at 9122.00. The strike last trading price was 397.8, which was -10.9 lower than the previous day. The implied volatity was 100.38, the open interest changed by -121 which decreased total open position to 1051
On 9 Apr CRUDEOIL was trading at 8955.00. The strike last trading price was 367.9, which was 3 higher than the previous day. The implied volatity was 102.03, the open interest changed by 524 which increased total open position to 1172
On 8 Apr CRUDEOIL was trading at 8860.00. The strike last trading price was 369.8, which was -16.3 lower than the previous day. The implied volatity was 103.56, the open interest changed by 470 which increased total open position to 648
On 7 Apr CRUDEOIL was trading at 10650.00. The strike last trading price was 1710, which was -18.3 lower than the previous day. The implied volatity was 124.63, the open interest changed by -9 which decreased total open position to 178
On 6 Apr CRUDEOIL was trading at 10630.00. The strike last trading price was 1636.2, which was 6 higher than the previous day. The implied volatity was 120.85, the open interest changed by -38 which decreased total open position to 187
On 2 Apr CRUDEOIL was trading at 10410.00. The strike last trading price was 1535.3, which was -13.2999 lower than the previous day. The implied volatity was 112.42, the open interest changed by -318 which decreased total open position to 225
On 1 Apr CRUDEOIL was trading at 9273.00. The strike last trading price was 760.1, which was -2.5 lower than the previous day. The implied volatity was 102.4, the open interest changed by 155 which increased total open position to 543
On 31 Mar CRUDEOIL was trading at 9623.00. The strike last trading price was 955.9, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 239
On 30 Mar CRUDEOIL was trading at 9812.00. The strike last trading price was 1152.3, which was -9.1 lower than the previous day. The implied volatity was 105.59, the open interest changed by -229 which decreased total open position to 388
On 27 Mar CRUDEOIL was trading at 9402.00. The strike last trading price was 962.8, which was 1.1 higher than the previous day. The implied volatity was 103.98, the open interest changed by 51 which increased total open position to 617
On 26 Mar CRUDEOIL was trading at 9018.00. The strike last trading price was 758, which was -7.5 lower than the previous day. The implied volatity was 101.43, the open interest changed by 22 which increased total open position to 566
On 25 Mar CRUDEOIL was trading at 8511.00. The strike last trading price was 509.1, which was -9.4 lower than the previous day. The implied volatity was 96.75, the open interest changed by 121 which increased total open position to 544
On 24 Mar CRUDEOIL was trading at 8688.00. The strike last trading price was 605.7, which was -27.3 lower than the previous day. The implied volatity was 97.27, the open interest changed by -98 which decreased total open position to 423
On 23 Mar CRUDEOIL was trading at 8321.00. The strike last trading price was 496.9, which was -14.5 lower than the previous day. The implied volatity was 100.12, the open interest changed by 179 which increased total open position to 524
On 20 Mar CRUDEOIL was trading at 9245.00. The strike last trading price was 877.4, which was -10.9 lower than the previous day. The implied volatity was 89.76, the open interest changed by -40 which decreased total open position to 345
On 19 Mar CRUDEOIL was trading at 8908.00. The strike last trading price was 819.6, which was 2.5 higher than the previous day. The implied volatity was 95.21, the open interest changed by 175 which increased total open position to 385
On 18 Mar CRUDEOIL was trading at 8909.00. The strike last trading price was 863.5, which was -28.9 lower than the previous day. The implied volatity was 101.38, the open interest changed by 150 which increased total open position to 210
On 17 Mar CRUDEOIL was trading at 8900.00. The strike last trading price was 835.8, which was 0.9 higher than the previous day. The implied volatity was 99.16, the open interest changed by 25 which increased total open position to 60
On 16 Mar CRUDEOIL was trading at 8724.00. The strike last trading price was 934.4, which was -44 lower than the previous day. The implied volatity was 117.81, the open interest changed by 8 which increased total open position to 8
On 13 Mar CRUDEOIL was trading at 9076.00. 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 Mar CRUDEOIL was trading at 8766.00. 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 Mar CRUDEOIL was trading at 8130.00. 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 10 Mar CRUDEOIL was trading at 7403.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar CRUDEOIL was trading at 8790.00. The strike last trading price was 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 Mar CRUDEOIL was trading at 8310.00. 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 Mar CRUDEOIL was trading at 7353.00. 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 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 16-Apr-2026 9300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -1
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 Apr | 8641.00 | 678.8 | -41 | 30 | 974 | -322 | 304 |
| 14 Apr | 8590.00 | 769.1 | -27.8 | 107.34 | 7,499 | -823 | 626 |
| 13 Apr | 9261.00 | 379.2 | -15.3 | 103.22 | 51,214 | 861 | 1,449 |
| 10 Apr | 9122.00 | 573.2 | 15.9 | 99.83 | 15,199 | 11 | 588 |
| 9 Apr | 8955.00 | 705 | -26.1 | 100.42 | 30,673 | 372 | 577 |
| 8 Apr | 8860.00 | 813.4 | -14.1 | 104.26 | 3,993 | -436 | 205 |
| 7 Apr | 10650.00 | 326.3 | -4.7 | 129.94 | 7,653 | -91 | 641 |
| 6 Apr | 10630.00 | 322.6 | -18.1 | 123.92 | 3,581 | -85 | 732 |
| 2 Apr | 10410.00 | 436 | -11.7 | 113.99 | 7,360 | -29 | 817 |
| 1 Apr | 9273.00 | 790.5 | -13.8 | 102.85 | 26,499 | 281 | 846 |
| 31 Mar | 9623.00 | 651 | - | - | 52 | 423 | 988 |
| 30 Mar | 9812.00 | 643.7 | -22 | 106.02 | 3,463 | -45 | 565 |
| 27 Mar | 9402.00 | 878 | 10.3 | 105.95 | 8,952 | 369 | 610 |
| 26 Mar | 9018.00 | 1060.9 | -44.5 | 103.84 | 60 | 8 | 241 |
| 25 Mar | 8511.00 | 1312 | -120.5 | 98.46 | 82 | -4 | 233 |
| 24 Mar | 8688.00 | 1171.3 | 14.9 | 91.89 | 140 | -74 | 237 |
| 23 Mar | 8321.00 | 1486 | 24.8 | 101.35 | 7,707 | 51 | 311 |
| 20 Mar | 9245.00 | 942 | 9.4 | 90.72 | 491 | 6 | 260 |
| 19 Mar | 8908.00 | 1123.9 | -12.2999 | 95.34 | 1,615 | 213 | 254 |
| 18 Mar | 8909.00 | 1267.7 | 46.5 | 104.48 | 105 | 39 | 41 |
| 17 Mar | 8900.00 | 1317.3 | 0 | 105.39 | 1 | 2 | 2 |
| 16 Mar | 8724.00 | 1438.2 | 0.2 | 104.31 | 2 | 2 | 2 |
| 13 Mar | 9076.00 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 8766.00 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 8130.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 7403.00 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 8790.00 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 8310.00 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 7353.00 | 0 | 0 | - | 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 9300 expiring on 16APR2026
Delta for 9300 PE is -1
Historical price for 9300 PE is as follows
On 15 Apr CRUDEOIL was trading at 8641.00. The strike last trading price was 678.8, which was -41 lower than the previous day. The implied volatity was 30, the open interest changed by -322 which decreased total open position to 304
On 14 Apr CRUDEOIL was trading at 8590.00. The strike last trading price was 769.1, which was -27.8 lower than the previous day. The implied volatity was 107.34, the open interest changed by -823 which decreased total open position to 626
On 13 Apr CRUDEOIL was trading at 9261.00. The strike last trading price was 379.2, which was -15.3 lower than the previous day. The implied volatity was 103.22, the open interest changed by 861 which increased total open position to 1449
On 10 Apr CRUDEOIL was trading at 9122.00. The strike last trading price was 573.2, which was 15.9 higher than the previous day. The implied volatity was 99.83, the open interest changed by 11 which increased total open position to 588
On 9 Apr CRUDEOIL was trading at 8955.00. The strike last trading price was 705, which was -26.1 lower than the previous day. The implied volatity was 100.42, the open interest changed by 372 which increased total open position to 577
On 8 Apr CRUDEOIL was trading at 8860.00. The strike last trading price was 813.4, which was -14.1 lower than the previous day. The implied volatity was 104.26, the open interest changed by -436 which decreased total open position to 205
On 7 Apr CRUDEOIL was trading at 10650.00. The strike last trading price was 326.3, which was -4.7 lower than the previous day. The implied volatity was 129.94, the open interest changed by -91 which decreased total open position to 641
On 6 Apr CRUDEOIL was trading at 10630.00. The strike last trading price was 322.6, which was -18.1 lower than the previous day. The implied volatity was 123.92, the open interest changed by -85 which decreased total open position to 732
On 2 Apr CRUDEOIL was trading at 10410.00. The strike last trading price was 436, which was -11.7 lower than the previous day. The implied volatity was 113.99, the open interest changed by -29 which decreased total open position to 817
On 1 Apr CRUDEOIL was trading at 9273.00. The strike last trading price was 790.5, which was -13.8 lower than the previous day. The implied volatity was 102.85, the open interest changed by 281 which increased total open position to 846
On 31 Mar CRUDEOIL was trading at 9623.00. The strike last trading price was 651, which was - lower than the previous day. The implied volatity was -, the open interest changed by 423 which increased total open position to 988
On 30 Mar CRUDEOIL was trading at 9812.00. The strike last trading price was 643.7, which was -22 lower than the previous day. The implied volatity was 106.02, the open interest changed by -45 which decreased total open position to 565
On 27 Mar CRUDEOIL was trading at 9402.00. The strike last trading price was 878, which was 10.3 higher than the previous day. The implied volatity was 105.95, the open interest changed by 369 which increased total open position to 610
On 26 Mar CRUDEOIL was trading at 9018.00. The strike last trading price was 1060.9, which was -44.5 lower than the previous day. The implied volatity was 103.84, the open interest changed by 8 which increased total open position to 241
On 25 Mar CRUDEOIL was trading at 8511.00. The strike last trading price was 1312, which was -120.5 lower than the previous day. The implied volatity was 98.46, the open interest changed by -4 which decreased total open position to 233
On 24 Mar CRUDEOIL was trading at 8688.00. The strike last trading price was 1171.3, which was 14.9 higher than the previous day. The implied volatity was 91.89, the open interest changed by -74 which decreased total open position to 237
On 23 Mar CRUDEOIL was trading at 8321.00. The strike last trading price was 1486, which was 24.8 higher than the previous day. The implied volatity was 101.35, the open interest changed by 51 which increased total open position to 311
On 20 Mar CRUDEOIL was trading at 9245.00. The strike last trading price was 942, which was 9.4 higher than the previous day. The implied volatity was 90.72, the open interest changed by 6 which increased total open position to 260
On 19 Mar CRUDEOIL was trading at 8908.00. The strike last trading price was 1123.9, which was -12.2999 lower than the previous day. The implied volatity was 95.34, the open interest changed by 213 which increased total open position to 254
On 18 Mar CRUDEOIL was trading at 8909.00. The strike last trading price was 1267.7, which was 46.5 higher than the previous day. The implied volatity was 104.48, the open interest changed by 39 which increased total open position to 41
On 17 Mar CRUDEOIL was trading at 8900.00. The strike last trading price was 1317.3, which was 0 lower than the previous day. The implied volatity was 105.39, the open interest changed by 2 which increased total open position to 2
On 16 Mar CRUDEOIL was trading at 8724.00. The strike last trading price was 1438.2, which was 0.2 higher than the previous day. The implied volatity was 104.31, the open interest changed by 2 which increased total open position to 2
On 13 Mar CRUDEOIL was trading at 9076.00. 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 Mar CRUDEOIL was trading at 8766.00. 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 Mar CRUDEOIL was trading at 8130.00. 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 10 Mar CRUDEOIL was trading at 7403.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar CRUDEOIL was trading at 8790.00. The strike last trading price was 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 Mar CRUDEOIL was trading at 8310.00. 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 Mar CRUDEOIL was trading at 7353.00. 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 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
