CRUDEOIL
Crude Oil
Historical option data for CRUDEOIL
01 Apr 2026 11:52 PM IST
| CRUDEOIL 16-Apr-2026 (15d) 9250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 7.51
Theta: -25.58
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Apr | 9273.00 | 794 | 14.7 | 103.85 | 5,230 | 170 | 218 | |||||||||
| 31 Mar | 9623.00 | 1007.9 | - | - | 2 | 0 | 48 | |||||||||
| 30 Mar | 9812.00 | 1193.8 | 6.6001 | 107.34 | 594 | -75 | 48 | |||||||||
| 27 Mar | 9402.00 | 992.8 | 12.8 | 104.71 | 6,806 | 18 | 123 | |||||||||
| 26 Mar | 9018.00 | 785.8 | 2.6 | 102.3 | 706 | -26 | 105 | |||||||||
| 25 Mar | 8511.00 | 533 | -0.1 | 97.74 | 590 | -24 | 131 | |||||||||
| 24 Mar | 8688.00 | 604.8 | -33.5 | 95.16 | 249 | -18 | 155 | |||||||||
| 23 Mar | 8321.00 | 510 | -7.7 | 99.94 | 4,104 | 26 | 173 | |||||||||
|
|
||||||||||||||||
| 20 Mar | 9245.00 | 905 | -6.2 | 90.29 | 1,883 | 48 | 147 | |||||||||
| 19 Mar | 8908.00 | 840.7 | 2 | 95.31 | 1,665 | 76 | 99 | |||||||||
| 18 Mar | 8909.00 | 885.4 | -26.9 | 101.61 | 148 | 23 | 23 | |||||||||
| 17 Mar | 8900.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 8724.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 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 9250 expiring on 16APR2026
Delta for 9250 CE is 0.55
Historical price for 9250 CE is as follows
On 1 Apr CRUDEOIL was trading at 9273.00. The strike last trading price was 794, which was 14.7 higher than the previous day. The implied volatity was 103.85, the open interest changed by 170 which increased total open position to 218
On 31 Mar CRUDEOIL was trading at 9623.00. The strike last trading price was 1007.9, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 30 Mar CRUDEOIL was trading at 9812.00. The strike last trading price was 1193.8, which was 6.6001 higher than the previous day. The implied volatity was 107.34, the open interest changed by -75 which decreased total open position to 48
On 27 Mar CRUDEOIL was trading at 9402.00. The strike last trading price was 992.8, which was 12.8 higher than the previous day. The implied volatity was 104.71, the open interest changed by 18 which increased total open position to 123
On 26 Mar CRUDEOIL was trading at 9018.00. The strike last trading price was 785.8, which was 2.6 higher than the previous day. The implied volatity was 102.3, the open interest changed by -26 which decreased total open position to 105
On 25 Mar CRUDEOIL was trading at 8511.00. The strike last trading price was 533, which was -0.1 lower than the previous day. The implied volatity was 97.74, the open interest changed by -24 which decreased total open position to 131
On 24 Mar CRUDEOIL was trading at 8688.00. The strike last trading price was 604.8, which was -33.5 lower than the previous day. The implied volatity was 95.16, the open interest changed by -18 which decreased total open position to 155
On 23 Mar CRUDEOIL was trading at 8321.00. The strike last trading price was 510, which was -7.7 lower than the previous day. The implied volatity was 99.94, the open interest changed by 26 which increased total open position to 173
On 20 Mar CRUDEOIL was trading at 9245.00. The strike last trading price was 905, which was -6.2 lower than the previous day. The implied volatity was 90.29, the open interest changed by 48 which increased total open position to 147
On 19 Mar CRUDEOIL was trading at 8908.00. The strike last trading price was 840.7, which was 2 higher than the previous day. The implied volatity was 95.31, the open interest changed by 76 which increased total open position to 99
On 18 Mar CRUDEOIL was trading at 8909.00. The strike last trading price was 885.4, which was -26.9 lower than the previous day. The implied volatity was 101.61, the open interest changed by 23 which increased total open position to 23
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 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 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 (15d) 9250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 7.51
Theta: -25.26
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Apr | 9273.00 | 761 | -15.7 | 102.52 | 7,427 | 80 | 211 |
| 31 Mar | 9623.00 | 650.8 | - | - | 12 | 38 | 169 |
| 30 Mar | 9812.00 | 631.9 | -10.4 | 107.36 | 1,185 | -105 | 131 |
| 27 Mar | 9402.00 | 838.2 | -7 | 104.41 | 5,108 | 182 | 236 |
| 26 Mar | 9018.00 | 1091.7 | 18.2999 | 110.81 | 14 | 2 | 54 |
| 25 Mar | 8511.00 | 1388.1 | 0 | 111.86 | 2 | 0 | 52 |
| 24 Mar | 8688.00 | 1402.1 | -17.4 | - | 2,124 | -49 | 52 |
| 23 Mar | 8321.00 | 1402.1 | -17.4 | 95.44 | 2,124 | -49 | 52 |
| 20 Mar | 9245.00 | 929.9 | 25.5 | 92.28 | 414 | 33 | 101 |
| 19 Mar | 8908.00 | 1108.1 | 8.6 | 96.76 | 620 | 63 | 68 |
| 18 Mar | 8909.00 | 1234 | 70.2 | 104.15 | 35 | 5 | 5 |
| 17 Mar | 8900.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 8724.00 | 0 | 0 | - | 0 | 0 | 0 |
| 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 9250 expiring on 16APR2026
Delta for 9250 PE is -0.45
Historical price for 9250 PE is as follows
On 1 Apr CRUDEOIL was trading at 9273.00. The strike last trading price was 761, which was -15.7 lower than the previous day. The implied volatity was 102.52, the open interest changed by 80 which increased total open position to 211
On 31 Mar CRUDEOIL was trading at 9623.00. The strike last trading price was 650.8, which was - lower than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 169
On 30 Mar CRUDEOIL was trading at 9812.00. The strike last trading price was 631.9, which was -10.4 lower than the previous day. The implied volatity was 107.36, the open interest changed by -105 which decreased total open position to 131
On 27 Mar CRUDEOIL was trading at 9402.00. The strike last trading price was 838.2, which was -7 lower than the previous day. The implied volatity was 104.41, the open interest changed by 182 which increased total open position to 236
On 26 Mar CRUDEOIL was trading at 9018.00. The strike last trading price was 1091.7, which was 18.2999 higher than the previous day. The implied volatity was 110.81, the open interest changed by 2 which increased total open position to 54
On 25 Mar CRUDEOIL was trading at 8511.00. The strike last trading price was 1388.1, which was 0 lower than the previous day. The implied volatity was 111.86, the open interest changed by 0 which decreased total open position to 52
On 24 Mar CRUDEOIL was trading at 8688.00. The strike last trading price was 1402.1, which was -17.4 lower than the previous day. The implied volatity was -, the open interest changed by -49 which decreased total open position to 52
On 23 Mar CRUDEOIL was trading at 8321.00. The strike last trading price was 1402.1, which was -17.4 lower than the previous day. The implied volatity was 95.44, the open interest changed by -49 which decreased total open position to 52
On 20 Mar CRUDEOIL was trading at 9245.00. The strike last trading price was 929.9, which was 25.5 higher than the previous day. The implied volatity was 92.28, the open interest changed by 33 which increased total open position to 101
On 19 Mar CRUDEOIL was trading at 8908.00. The strike last trading price was 1108.1, which was 8.6 higher than the previous day. The implied volatity was 96.76, the open interest changed by 63 which increased total open position to 68
On 18 Mar CRUDEOIL was trading at 8909.00. The strike last trading price was 1234, which was 70.2 higher than the previous day. The implied volatity was 104.15, the open interest changed by 5 which increased total open position to 5
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 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 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
