Historical option data for CRUDEOILM
17 Jun 2026 09:12 AM IST
| CRUDEOILM 16-Jul-2026 (29d) 7500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 7.84
Theta: -6.85
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Jun | 7188.00 | 273 | 10.6 (4.04%) | 52.16 | 1,238 | -111 | 7,304 | |||||||||
| 16 Jun | 7188.00 | 258 | -4.4 (-1.68%) | 49.52 | 33,645 | 5,469 | 8,411 | |||||||||
| 15 Jun | 7618.00 | 418 | -9.35 (-2.19%) | 45.97 | 10,460 | 2,903 | 2,942 | |||||||||
| 12 Jun | 8099.00 | 775 | -1.55 (-0.20%) | 53.66 | 95 | 38 | 39 | |||||||||
| 11 Jun | 8360.00 | 1037.6 | 0 (0.00%) | 60.3 | 1 | 1 | 1 | |||||||||
| 10 Jun | 8675.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Jun | 8431.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Jun | 8725.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Jun | 8610.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 8850.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 9241.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Jun | 8960.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Jun | 8755.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 29 May | 8313.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 28 May | 8542.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 May | 8601.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 26 May | 9010.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 25 May | 8632.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 May | 9216.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 May | 9270.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 May | 10025.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 May | 10360.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 May | 10117.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 May | 9725.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 May | 9705.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 May | 9733.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 May | 9377.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 May | 9027.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 May | 8952.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 May | 9015.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 May | 9725.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 May | 10064.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 May | 9652.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 9858.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 10118.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 9491.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 9112.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 8840.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 9082.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 8710.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 8405.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Crude Oil Mini - strike price 7500 expiring on 16JUL2026
Delta for 7500 CE is 0.39
Historical price for 7500 CE is as follows
On 17 Jun CRUDEOILM was trading at 7188.00. The strike last trading price was 273, which was 10.6 higher than the previous day. The implied volatity was 52.16, the open interest changed by -111 which decreased total open position to 7304
On 16 Jun CRUDEOILM was trading at 7188.00. The strike last trading price was 258, which was -4.4 lower than the previous day. The implied volatity was 49.52, the open interest changed by 5469 which increased total open position to 8411
On 15 Jun CRUDEOILM was trading at 7618.00. The strike last trading price was 418, which was -9.35 lower than the previous day. The implied volatity was 45.97, the open interest changed by 2903 which increased total open position to 2942
On 12 Jun CRUDEOILM was trading at 8099.00. The strike last trading price was 775, which was -1.55 lower than the previous day. The implied volatity was 53.66, the open interest changed by 38 which increased total open position to 39
On 11 Jun CRUDEOILM was trading at 8360.00. The strike last trading price was 1037.6, which was 0 lower than the previous day. The implied volatity was 60.3, the open interest changed by 1 which increased total open position to 1
On 10 Jun CRUDEOILM was trading at 8675.00. 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 Jun CRUDEOILM was trading at 8431.00. 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 Jun CRUDEOILM was trading at 8725.00. 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 Jun CRUDEOILM was trading at 8610.00. 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 Jun CRUDEOILM was trading at 8850.00. 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 Jun CRUDEOILM was trading at 9241.00. 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 Jun CRUDEOILM was trading at 8960.00. 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 Jun CRUDEOILM was trading at 8755.00. 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 May CRUDEOILM was trading at 8313.00. 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 May CRUDEOILM was trading at 8542.00. 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 May CRUDEOILM was trading at 8601.00. 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 May CRUDEOILM was trading at 9010.00. 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 May CRUDEOILM was trading at 8632.00. 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 22 May CRUDEOILM was trading at 9216.00. 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 21 May CRUDEOILM was trading at 9270.00. 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 19 May CRUDEOILM was trading at 10025.00. 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 18 May CRUDEOILM was trading at 10360.00. 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 May CRUDEOILM was trading at 10117.00. 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 May CRUDEOILM was trading at 9725.00. 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 CRUDEOILM was trading at 9705.00. 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 May CRUDEOILM was trading at 9733.00. 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 May CRUDEOILM was trading at 9377.00. 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 May CRUDEOILM was trading at 9027.00. 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 May CRUDEOILM was trading at 8952.00. 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 May CRUDEOILM was trading at 9015.00. 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 May CRUDEOILM was trading at 9725.00. 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 May CRUDEOILM was trading at 10064.00. 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 May CRUDEOILM was trading at 9652.00. 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 Apr CRUDEOILM was trading at 9858.00. 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 29 Apr CRUDEOILM was trading at 10118.00. 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 28 Apr CRUDEOILM was trading at 9491.00. 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 Apr CRUDEOILM was trading at 9112.00. 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 Apr CRUDEOILM was trading at 8840.00. 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 Apr CRUDEOILM was trading at 9082.00. 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 22 Apr CRUDEOILM was trading at 8710.00. 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 21 Apr CRUDEOILM was trading at 8405.00. 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
| CRUDEOILM 16-Jul-2026 (29d) 7500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.61
Vega: 7.83
Theta: -6.77
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Jun | 7188.00 | 642.8 | 14.25 (2.27%) | 51.62 | 143 | 21 | 1,870 |
| 16 Jun | 7188.00 | 611 | -17.55 (-2.79%) | 47.87 | 24,358 | 47,040 | 53,680 |
| 15 Jun | 7618.00 | 408.65 | -1.15 (-0.28%) | 48.33 | 23,282 | 4,958 | 6,640 |
| 12 Jun | 8099.00 | 319.1 | 3.85 (1.22%) | 55.15 | 4,725 | 752 | 1,682 |
| 11 Jun | 8360.00 | 263 | 10.05 (3.97%) | 57.51 | 1,620 | 28 | 930 |
| 10 Jun | 8675.00 | 208 | 7.25 (3.61%) | 58.45 | 1,148 | 369 | 902 |
| 9 Jun | 8431.00 | 275 | 26.6 (10.71%) | 59.56 | 1,505 | 262 | 533 |
| 8 Jun | 8725.00 | 200.6 | 2.7 (1.36%) | 56.89 | 411 | 236 | 271 |
| 5 Jun | 8610.00 | 250 | 2.4 (0.97%) | 56.76 | 66 | 32 | 35 |
| 4 Jun | 8850.00 | 300 | 0 (0.00%) | - | 3 | 3 | 3 |
| 3 Jun | 9241.00 | 300 | 0 (0.00%) | - | 3 | 3 | 3 |
| 2 Jun | 8960.00 | 300 | 0 (0.00%) | - | 3 | 3 | 3 |
| 1 Jun | 8755.00 | 300 | 0 (0.00%) | - | 3 | 3 | 3 |
| 29 May | 8313.00 | 300 | 0 (0.00%) | - | 3 | 3 | 3 |
| 28 May | 8542.00 | 300 | 0 (0.00%) | 55.87 | 3 | 3 | 3 |
| 27 May | 8601.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 26 May | 9010.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 May | 8632.00 | - | - | - | 0 | 0 | 0 |
| 22 May | 9216.00 | - | - | - | 0 | 0 | 0 |
| 21 May | 9270.00 | - | - | - | 0 | 0 | 0 |
| 19 May | 10025.00 | - | - | - | 0 | 0 | 0 |
| 18 May | 10360.00 | - | - | - | 0 | 0 | 0 |
| 15 May | 10117.00 | - | - | - | 0 | 0 | 0 |
| 14 May | 9725.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 May | 9705.00 | - | - | - | 0 | 0 | 0 |
| 12 May | 9733.00 | - | - | - | 0 | 0 | 0 |
| 11 May | 9377.00 | - | - | - | 0 | 0 | 0 |
| 8 May | 9027.00 | - | - | - | 0 | 0 | 0 |
| 7 May | 8952.00 | - | - | - | 0 | 0 | 0 |
| 6 May | 9015.00 | - | - | - | 0 | 0 | 0 |
| 5 May | 9725.00 | - | - | - | 0 | 0 | 0 |
| 4 May | 10064.00 | - | - | - | 0 | 0 | 0 |
| 1 May | 9652.00 | - | - | - | 0 | 0 | 0 |
| 30 Apr | 9858.00 | - | - | - | 0 | 0 | 0 |
| 29 Apr | 10118.00 | - | - | - | 0 | 0 | 0 |
| 28 Apr | 9491.00 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 9112.00 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 8840.00 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 9082.00 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 8710.00 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 8405.00 | - | - | - | 0 | 0 | 0 |
For Crude Oil Mini - strike price 7500 expiring on 16JUL2026
Delta for 7500 PE is -0.61
Historical price for 7500 PE is as follows
On 17 Jun CRUDEOILM was trading at 7188.00. The strike last trading price was 642.8, which was 14.25 higher than the previous day. The implied volatity was 51.62, the open interest changed by 21 which increased total open position to 1870
On 16 Jun CRUDEOILM was trading at 7188.00. The strike last trading price was 611, which was -17.55 lower than the previous day. The implied volatity was 47.87, the open interest changed by 47040 which increased total open position to 53680
On 15 Jun CRUDEOILM was trading at 7618.00. The strike last trading price was 408.65, which was -1.15 lower than the previous day. The implied volatity was 48.33, the open interest changed by 4958 which increased total open position to 6640
On 12 Jun CRUDEOILM was trading at 8099.00. The strike last trading price was 319.1, which was 3.85 higher than the previous day. The implied volatity was 55.15, the open interest changed by 752 which increased total open position to 1682
On 11 Jun CRUDEOILM was trading at 8360.00. The strike last trading price was 263, which was 10.05 higher than the previous day. The implied volatity was 57.51, the open interest changed by 28 which increased total open position to 930
On 10 Jun CRUDEOILM was trading at 8675.00. The strike last trading price was 208, which was 7.25 higher than the previous day. The implied volatity was 58.45, the open interest changed by 369 which increased total open position to 902
On 9 Jun CRUDEOILM was trading at 8431.00. The strike last trading price was 275, which was 26.6 higher than the previous day. The implied volatity was 59.56, the open interest changed by 262 which increased total open position to 533
On 8 Jun CRUDEOILM was trading at 8725.00. The strike last trading price was 200.6, which was 2.7 higher than the previous day. The implied volatity was 56.89, the open interest changed by 236 which increased total open position to 271
On 5 Jun CRUDEOILM was trading at 8610.00. The strike last trading price was 250, which was 2.4 higher than the previous day. The implied volatity was 56.76, the open interest changed by 32 which increased total open position to 35
On 4 Jun CRUDEOILM was trading at 8850.00. The strike last trading price was 300, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 3 Jun CRUDEOILM was trading at 9241.00. The strike last trading price was 300, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 2 Jun CRUDEOILM was trading at 8960.00. The strike last trading price was 300, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 1 Jun CRUDEOILM was trading at 8755.00. The strike last trading price was 300, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 29 May CRUDEOILM was trading at 8313.00. The strike last trading price was 300, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 28 May CRUDEOILM was trading at 8542.00. The strike last trading price was 300, which was 0 lower than the previous day. The implied volatity was 55.87, the open interest changed by 3 which increased total open position to 3
On 27 May CRUDEOILM was trading at 8601.00. 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 May CRUDEOILM was trading at 9010.00. 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 May CRUDEOILM was trading at 8632.00. 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 22 May CRUDEOILM was trading at 9216.00. 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 21 May CRUDEOILM was trading at 9270.00. 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 19 May CRUDEOILM was trading at 10025.00. 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 18 May CRUDEOILM was trading at 10360.00. 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 May CRUDEOILM was trading at 10117.00. 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 May CRUDEOILM was trading at 9725.00. 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 CRUDEOILM was trading at 9705.00. 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 May CRUDEOILM was trading at 9733.00. 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 May CRUDEOILM was trading at 9377.00. 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 May CRUDEOILM was trading at 9027.00. 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 May CRUDEOILM was trading at 8952.00. 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 May CRUDEOILM was trading at 9015.00. 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 May CRUDEOILM was trading at 9725.00. 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 May CRUDEOILM was trading at 10064.00. 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 May CRUDEOILM was trading at 9652.00. 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 Apr CRUDEOILM was trading at 9858.00. 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 29 Apr CRUDEOILM was trading at 10118.00. 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 28 Apr CRUDEOILM was trading at 9491.00. 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 Apr CRUDEOILM was trading at 9112.00. 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 Apr CRUDEOILM was trading at 8840.00. 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 Apr CRUDEOILM was trading at 9082.00. 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 22 Apr CRUDEOILM was trading at 8710.00. 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 21 Apr CRUDEOILM was trading at 8405.00. 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
