Historical option data for CRUDEOIL
09 Jun 2026 11:58 PM IST
| CRUDEOIL 16-Jun-2026 (6d) 9700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 1.98
Theta: -9.96
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Jun | 8428.00 | 36.1 | -1.4 (-3.73%) | 72.8 | 10,648 | -236 | 1,599 | |||||||||
| 8 Jun | 8720.00 | 54.9 | -5.9 (-9.70%) | 62.39 | 19,273 | 773 | 1,835 | |||||||||
| 5 Jun | 8613.00 | 67.5 | -3.7 (-5.20%) | 61.54 | 12,194 | 172 | 1,062 | |||||||||
| 4 Jun | 8851.00 | 128.8 | 0.5 (0.39%) | 62.83 | 12,663 | 200 | 890 | |||||||||
| 3 Jun | 9239.00 | 248 | -2.2 (-0.88%) | 61.31 | 13,276 | 171 | 690 | |||||||||
| 2 Jun | 8970.00 | 186.6 | -1.7 (-0.90%) | 63.02 | 8,862 | -88 | 519 | |||||||||
| 1 Jun | 8758.00 | 170.1 | -4 (-2.30%) | 67.67 | 15,557 | -434 | 607 | |||||||||
| 29 May | 8311.00 | 102.4 | 3.1 (3.12%) | 66.41 | 5,638 | -132 | 1,041 | |||||||||
| 28 May | 8542.00 | 147.5 | -0.5 (-0.34%) | 64.79 | 4,967 | -81 | 1,173 | |||||||||
| 27 May | 8604.00 | 175.5 | -2.7 (-1.52%) | 65.45 | 6,278 | 331 | 1,254 | |||||||||
| 26 May | 9014.00 | 345 | 0.7 (0.20%) | 70.03 | 3,447 | 234 | 923 | |||||||||
| 25 May | 8630.00 | 274.8 | -14.6 (-5.04%) | 75.56 | 2,967 | 59 | 711 | |||||||||
| 22 May | 9218.00 | 592.9 | 20.8 (3.64%) | 81.94 | 4,682 | -64 | 629 | |||||||||
| 21 May | 9258.00 | 589.9 | -42.8 (-6.76%) | 78.22 | 17,049 | 178 | 693 | |||||||||
| 20 May | 9514.00 | 694 | 23.8 (3.55%) | 74.98 | 10,784 | 84 | 522 | |||||||||
| 19 May | 10020.00 | 975.1 | 0.5 (0.05%) | 73.72 | 850 | -98 | 438 | |||||||||
| 18 May | 10349.00 | 924.4 | -0.2 (-0.02%) | 72.28 | 9,754 | -172 | 536 | |||||||||
| 15 May | 10085.00 | 829.9 | 2.7 (0.33%) | 73.26 | 9,896 | 628 | 708 | |||||||||
| 14 May | 9738.00 | 657 | 14.6 (2.27%) | 71.38 | 449 | 51 | 95 | |||||||||
| 13 May | 9700.00 | 689.6 | -7.9 (-1.13%) | 73.48 | 65 | 24 | 29 | |||||||||
| 12 May | 9733.00 | 790 | -1.9 (-0.24%) | 77.08 | 22 | 5 | 5 | |||||||||
| 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 | |||||||||
| 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 9700 expiring on 16JUN2026
Delta for 9700 CE is 0.09
Historical price for 9700 CE is as follows
On 9 Jun CRUDEOIL was trading at 8428.00. The strike last trading price was 36.1, which was -1.4 lower than the previous day. The implied volatity was 72.8, the open interest changed by -236 which decreased total open position to 1599
On 8 Jun CRUDEOIL was trading at 8720.00. The strike last trading price was 54.9, which was -5.9 lower than the previous day. The implied volatity was 62.39, the open interest changed by 773 which increased total open position to 1835
On 5 Jun CRUDEOIL was trading at 8613.00. The strike last trading price was 67.5, which was -3.7 lower than the previous day. The implied volatity was 61.54, the open interest changed by 172 which increased total open position to 1062
On 4 Jun CRUDEOIL was trading at 8851.00. The strike last trading price was 128.8, which was 0.5 higher than the previous day. The implied volatity was 62.83, the open interest changed by 200 which increased total open position to 890
On 3 Jun CRUDEOIL was trading at 9239.00. The strike last trading price was 248, which was -2.2 lower than the previous day. The implied volatity was 61.31, the open interest changed by 171 which increased total open position to 690
On 2 Jun CRUDEOIL was trading at 8970.00. The strike last trading price was 186.6, which was -1.7 lower than the previous day. The implied volatity was 63.02, the open interest changed by -88 which decreased total open position to 519
On 1 Jun CRUDEOIL was trading at 8758.00. The strike last trading price was 170.1, which was -4 lower than the previous day. The implied volatity was 67.67, the open interest changed by -434 which decreased total open position to 607
On 29 May CRUDEOIL was trading at 8311.00. The strike last trading price was 102.4, which was 3.1 higher than the previous day. The implied volatity was 66.41, the open interest changed by -132 which decreased total open position to 1041
On 28 May CRUDEOIL was trading at 8542.00. The strike last trading price was 147.5, which was -0.5 lower than the previous day. The implied volatity was 64.79, the open interest changed by -81 which decreased total open position to 1173
On 27 May CRUDEOIL was trading at 8604.00. The strike last trading price was 175.5, which was -2.7 lower than the previous day. The implied volatity was 65.45, the open interest changed by 331 which increased total open position to 1254
On 26 May CRUDEOIL was trading at 9014.00. The strike last trading price was 345, which was 0.7 higher than the previous day. The implied volatity was 70.03, the open interest changed by 234 which increased total open position to 923
On 25 May CRUDEOIL was trading at 8630.00. The strike last trading price was 274.8, which was -14.6 lower than the previous day. The implied volatity was 75.56, the open interest changed by 59 which increased total open position to 711
On 22 May CRUDEOIL was trading at 9218.00. The strike last trading price was 592.9, which was 20.8 higher than the previous day. The implied volatity was 81.94, the open interest changed by -64 which decreased total open position to 629
On 21 May CRUDEOIL was trading at 9258.00. The strike last trading price was 589.9, which was -42.8 lower than the previous day. The implied volatity was 78.22, the open interest changed by 178 which increased total open position to 693
On 20 May CRUDEOIL was trading at 9514.00. The strike last trading price was 694, which was 23.8 higher than the previous day. The implied volatity was 74.98, the open interest changed by 84 which increased total open position to 522
On 19 May CRUDEOIL was trading at 10020.00. The strike last trading price was 975.1, which was 0.5 higher than the previous day. The implied volatity was 73.72, the open interest changed by -98 which decreased total open position to 438
On 18 May CRUDEOIL was trading at 10349.00. The strike last trading price was 924.4, which was -0.2 lower than the previous day. The implied volatity was 72.28, the open interest changed by -172 which decreased total open position to 536
On 15 May CRUDEOIL was trading at 10085.00. The strike last trading price was 829.9, which was 2.7 higher than the previous day. The implied volatity was 73.26, the open interest changed by 628 which increased total open position to 708
On 14 May CRUDEOIL was trading at 9738.00. The strike last trading price was 657, which was 14.6 higher than the previous day. The implied volatity was 71.38, the open interest changed by 51 which increased total open position to 95
On 13 May CRUDEOIL was trading at 9700.00. The strike last trading price was 689.6, which was -7.9 lower than the previous day. The implied volatity was 73.48, the open interest changed by 24 which increased total open position to 29
On 12 May CRUDEOIL was trading at 9733.00. The strike last trading price was 790, which was -1.9 lower than the previous day. The implied volatity was 77.08, the open interest changed by 5 which increased total open position to 5
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 -, 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 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 (6d) 9700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 1.5
Theta: -6.61
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Jun | 8428.00 | 1292.6 | -44.1 (-3.30%) | 63.9 | 45 | -36 | 45 |
| 8 Jun | 8720.00 | 1046.2 | 75 (7.72%) | 66.16 | 21 | -12 | 81 |
| 5 Jun | 8613.00 | 1143.6 | 42.7 (3.88%) | 58.3 | 24 | -9 | 93 |
| 4 Jun | 8851.00 | 977 | 5 (0.51%) | 62.67 | 139 | -17 | 102 |
| 3 Jun | 9239.00 | 734.6 | 28.6 (4.05%) | 65.19 | 263 | 31 | 119 |
| 2 Jun | 8970.00 | 939.4 | -84.7 (-8.27%) | 66.77 | 38 | 3 | 88 |
| 1 Jun | 8758.00 | 1112.6 | 16.9 (1.54%) | 67.76 | 40 | 0 | 85 |
| 29 May | 8311.00 | 1526.5 | 101.9 (7.15%) | 73.58 | 24 | 0 | 85 |
| 28 May | 8542.00 | 1290 | 0 (0.00%) | 62.06 | 1 | 0 | 85 |
| 27 May | 8604.00 | 1254.3 | 22.5 (1.83%) | 62.69 | 77 | -34 | 85 |
| 26 May | 9014.00 | 1007 | -26 (-2.52%) | 67.07 | 119 | -55 | 119 |
| 25 May | 8630.00 | 1347.7 | -34.3 (-2.48%) | 75.95 | 478 | -169 | 170 |
| 22 May | 9218.00 | 1077 | -51.3 (-4.55%) | 82.16 | 1,768 | -115 | 345 |
| 21 May | 9258.00 | 1024.5 | 70.4 (7.38%) | 77.46 | 18,350 | 124 | 460 |
| 20 May | 9514.00 | 875.6 | -33.4 (-3.67%) | 74.55 | 12,794 | -335 | 334 |
| 19 May | 10020.00 | 643.9 | -1.6 (-0.25%) | 72.68 | 2,290 | -37 | 669 |
| 18 May | 10349.00 | 694.9 | -3.2 (-0.46%) | 73.05 | 9,830 | 133 | 706 |
| 15 May | 10085.00 | 845.7 | 4.4 (0.52%) | 72.89 | 7,115 | 536 | 573 |
| 14 May | 9738.00 | 980 | -17.8 (-1.78%) | 69.6 | 208 | 30 | 37 |
| 13 May | 9700.00 | 983.2 | -8.8 (-0.89%) | 68.54 | 9 | 5 | 7 |
| 12 May | 9733.00 | 1020 | -125.2 (-10.93%) | 74.86 | 3 | 2 | 2 |
| 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 |
| 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 9700 expiring on 16JUN2026
Delta for 9700 PE is -0.94
Historical price for 9700 PE is as follows
On 9 Jun CRUDEOIL was trading at 8428.00. The strike last trading price was 1292.6, which was -44.1 lower than the previous day. The implied volatity was 63.9, the open interest changed by -36 which decreased total open position to 45
On 8 Jun CRUDEOIL was trading at 8720.00. The strike last trading price was 1046.2, which was 75 higher than the previous day. The implied volatity was 66.16, the open interest changed by -12 which decreased total open position to 81
On 5 Jun CRUDEOIL was trading at 8613.00. The strike last trading price was 1143.6, which was 42.7 higher than the previous day. The implied volatity was 58.3, the open interest changed by -9 which decreased total open position to 93
On 4 Jun CRUDEOIL was trading at 8851.00. The strike last trading price was 977, which was 5 higher than the previous day. The implied volatity was 62.67, the open interest changed by -17 which decreased total open position to 102
On 3 Jun CRUDEOIL was trading at 9239.00. The strike last trading price was 734.6, which was 28.6 higher than the previous day. The implied volatity was 65.19, the open interest changed by 31 which increased total open position to 119
On 2 Jun CRUDEOIL was trading at 8970.00. The strike last trading price was 939.4, which was -84.7 lower than the previous day. The implied volatity was 66.77, the open interest changed by 3 which increased total open position to 88
On 1 Jun CRUDEOIL was trading at 8758.00. The strike last trading price was 1112.6, which was 16.9 higher than the previous day. The implied volatity was 67.76, the open interest changed by 0 which decreased total open position to 85
On 29 May CRUDEOIL was trading at 8311.00. The strike last trading price was 1526.5, which was 101.9 higher than the previous day. The implied volatity was 73.58, the open interest changed by 0 which decreased total open position to 85
On 28 May CRUDEOIL was trading at 8542.00. The strike last trading price was 1290, which was 0 lower than the previous day. The implied volatity was 62.06, the open interest changed by 0 which decreased total open position to 85
On 27 May CRUDEOIL was trading at 8604.00. The strike last trading price was 1254.3, which was 22.5 higher than the previous day. The implied volatity was 62.69, the open interest changed by -34 which decreased total open position to 85
On 26 May CRUDEOIL was trading at 9014.00. The strike last trading price was 1007, which was -26 lower than the previous day. The implied volatity was 67.07, the open interest changed by -55 which decreased total open position to 119
On 25 May CRUDEOIL was trading at 8630.00. The strike last trading price was 1347.7, which was -34.3 lower than the previous day. The implied volatity was 75.95, the open interest changed by -169 which decreased total open position to 170
On 22 May CRUDEOIL was trading at 9218.00. The strike last trading price was 1077, which was -51.3 lower than the previous day. The implied volatity was 82.16, the open interest changed by -115 which decreased total open position to 345
On 21 May CRUDEOIL was trading at 9258.00. The strike last trading price was 1024.5, which was 70.4 higher than the previous day. The implied volatity was 77.46, the open interest changed by 124 which increased total open position to 460
On 20 May CRUDEOIL was trading at 9514.00. The strike last trading price was 875.6, which was -33.4 lower than the previous day. The implied volatity was 74.55, the open interest changed by -335 which decreased total open position to 334
On 19 May CRUDEOIL was trading at 10020.00. The strike last trading price was 643.9, which was -1.6 lower than the previous day. The implied volatity was 72.68, the open interest changed by -37 which decreased total open position to 669
On 18 May CRUDEOIL was trading at 10349.00. The strike last trading price was 694.9, which was -3.2 lower than the previous day. The implied volatity was 73.05, the open interest changed by 133 which increased total open position to 706
On 15 May CRUDEOIL was trading at 10085.00. The strike last trading price was 845.7, which was 4.4 higher than the previous day. The implied volatity was 72.89, the open interest changed by 536 which increased total open position to 573
On 14 May CRUDEOIL was trading at 9738.00. The strike last trading price was 980, which was -17.8 lower than the previous day. The implied volatity was 69.6, the open interest changed by 30 which increased total open position to 37
On 13 May CRUDEOIL was trading at 9700.00. The strike last trading price was 983.2, which was -8.8 lower than the previous day. The implied volatity was 68.54, the open interest changed by 5 which increased total open position to 7
On 12 May CRUDEOIL was trading at 9733.00. The strike last trading price was 1020, which was -125.2 lower than the previous day. The implied volatity was 74.86, the open interest changed by 2 which increased total open position to 2
On 11 May CRUDEOIL was trading at 9380.00. The strike last trading price was 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 -, 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 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
