Historical option data for CRUDEOIL
03 Jun 2026 10:06 PM IST
| CRUDEOIL 16-Jun-2026 (13d) 10100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 5.56
Theta: -13.61
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 3 Jun | 9204.00 | 159.1 | 36.8 (30.09%) | 65.12 | 9,318 | 132 | 553 | |||||||||
| 2 Jun | 8970.00 | 122.2 | -0.1 (-0.08%) | 66.03 | 2,423 | 0 | 421 | |||||||||
| 1 Jun | 8758.00 | 112 | -13.3 (-10.61%) | 69.89 | 5,238 | 91 | 421 | |||||||||
| 29 May | 8311.00 | 70.1 | -2.2 (-3.04%) | 69.22 | 1,416 | -3 | 336 | |||||||||
| 28 May | 8542.00 | 103.4 | 1 (0.98%) | 67.71 | 1,759 | -231 | 339 | |||||||||
| 27 May | 8604.00 | 124 | -3.3 (-2.59%) | 68.04 | 2,565 | 193 | 570 | |||||||||
| 26 May | 9014.00 | 238.8 | -12 (-4.78%) | 69.83 | 1,982 | 105 | 377 | |||||||||
| 25 May | 8630.00 | 201 | -16.5 (-7.59%) | 76.77 | 1,140 | 0 | 248 | |||||||||
| 22 May | 9218.00 | 469.7 | 16.8 (3.71%) | 82.93 | 2,529 | 35 | 274 | |||||||||
| 21 May | 9258.00 | 460 | -28.1 (-5.76%) | 78.69 | 3,270 | -46 | 239 | |||||||||
| 20 May | 9514.00 | 544.2 | 21 (4.01%) | 75.34 | 7,529 | 75 | 285 | |||||||||
| 19 May | 10020.00 | 778 | -7.8 (-0.99%) | 73.36 | 7,113 | 50 | 210 | |||||||||
| 18 May | 10349.00 | 747.2 | -1.6 (-0.21%) | 73.13 | 4,255 | 61 | 160 | |||||||||
| 15 May | 10085.00 | 658.5 | -8.2 (-1.23%) | 72.83 | 4,605 | 98 | 99 | |||||||||
| 14 May | 9738.00 | 500 | 0 (0.00%) | 70.05 | 1 | 1 | 1 | |||||||||
| 13 May | 9700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 May | 9733.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 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 | |||||||||
| 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 10100 expiring on 16JUN2026
Delta for 10100 CE is 0.25
Historical price for 10100 CE is as follows
On 3 Jun CRUDEOIL was trading at 9204.00. The strike last trading price was 159.1, which was 36.8 higher than the previous day. The implied volatity was 65.12, the open interest changed by 132 which increased total open position to 553
On 2 Jun CRUDEOIL was trading at 8970.00. The strike last trading price was 122.2, which was -0.1 lower than the previous day. The implied volatity was 66.03, the open interest changed by 0 which decreased total open position to 421
On 1 Jun CRUDEOIL was trading at 8758.00. The strike last trading price was 112, which was -13.3 lower than the previous day. The implied volatity was 69.89, the open interest changed by 91 which increased total open position to 421
On 29 May CRUDEOIL was trading at 8311.00. The strike last trading price was 70.1, which was -2.2 lower than the previous day. The implied volatity was 69.22, the open interest changed by -3 which decreased total open position to 336
On 28 May CRUDEOIL was trading at 8542.00. The strike last trading price was 103.4, which was 1 higher than the previous day. The implied volatity was 67.71, the open interest changed by -231 which decreased total open position to 339
On 27 May CRUDEOIL was trading at 8604.00. The strike last trading price was 124, which was -3.3 lower than the previous day. The implied volatity was 68.04, the open interest changed by 193 which increased total open position to 570
On 26 May CRUDEOIL was trading at 9014.00. The strike last trading price was 238.8, which was -12 lower than the previous day. The implied volatity was 69.83, the open interest changed by 105 which increased total open position to 377
On 25 May CRUDEOIL was trading at 8630.00. The strike last trading price was 201, which was -16.5 lower than the previous day. The implied volatity was 76.77, the open interest changed by 0 which decreased total open position to 248
On 22 May CRUDEOIL was trading at 9218.00. The strike last trading price was 469.7, which was 16.8 higher than the previous day. The implied volatity was 82.93, the open interest changed by 35 which increased total open position to 274
On 21 May CRUDEOIL was trading at 9258.00. The strike last trading price was 460, which was -28.1 lower than the previous day. The implied volatity was 78.69, the open interest changed by -46 which decreased total open position to 239
On 20 May CRUDEOIL was trading at 9514.00. The strike last trading price was 544.2, which was 21 higher than the previous day. The implied volatity was 75.34, the open interest changed by 75 which increased total open position to 285
On 19 May CRUDEOIL was trading at 10020.00. The strike last trading price was 778, which was -7.8 lower than the previous day. The implied volatity was 73.36, the open interest changed by 50 which increased total open position to 210
On 18 May CRUDEOIL was trading at 10349.00. The strike last trading price was 747.2, which was -1.6 lower than the previous day. The implied volatity was 73.13, the open interest changed by 61 which increased total open position to 160
On 15 May CRUDEOIL was trading at 10085.00. The strike last trading price was 658.5, which was -8.2 lower than the previous day. The implied volatity was 72.83, the open interest changed by 98 which increased total open position to 99
On 14 May CRUDEOIL was trading at 9738.00. The strike last trading price was 500, which was 0 lower than the previous day. The implied volatity was 70.05, the open interest changed by 1 which increased total open position to 1
On 13 May CRUDEOIL was trading at 9700.00. 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 May CRUDEOIL was trading at 9733.00. 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 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 -, 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 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 (13d) 10100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 5.45
Theta: -12.85
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 3 Jun | 9204.00 | 1037.2 | -199.2 (-16.11%) | 62.78 | 29 | 21 | 61 |
| 2 Jun | 8970.00 | 1282.5 | -162.5 (-11.25%) | - | 10 | 2 | 40 |
| 1 Jun | 8758.00 | 1282.5 | -162.5 (-11.25%) | 42.18 | 10 | 2 | 40 |
| 29 May | 8311.00 | 1822.3 | 70 (3.99%) | 57.56 | 22 | 5 | 38 |
| 28 May | 8542.00 | 1579.7 | -20.4 (-1.27%) | - | 8 | 0 | 33 |
| 27 May | 8604.00 | 1579.7 | -20.4 (-1.27%) | 59.9 | 8 | 0 | 33 |
| 26 May | 9014.00 | 1392.3 | -47.6 (-3.31%) | 78.86 | 21 | -5 | 33 |
| 25 May | 8630.00 | 1694.6 | 46.8 (2.84%) | 80.35 | 11 | -3 | 40 |
| 22 May | 9218.00 | 1313.9 | 29.5 (2.30%) | 78.81 | 24 | -5 | 41 |
| 21 May | 9258.00 | 1307.6 | 71.1 (5.75%) | 79.28 | 640 | -21 | 46 |
| 20 May | 9514.00 | 1124.1 | -41.4 (-3.55%) | 74.74 | 2,753 | -123 | 67 |
| 19 May | 10020.00 | 854 | 0.8 (0.09%) | 73 | 3,779 | 98 | 190 |
| 18 May | 10349.00 | 912 | -6.5 (-0.71%) | 73.38 | 1,935 | 35 | 92 |
| 15 May | 10085.00 | 1098.6 | 16.6 (1.53%) | 74.59 | 569 | 57 | 57 |
| 14 May | 9738.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 May | 9700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 May | 9733.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 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 |
| 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 10100 expiring on 16JUN2026
Delta for 10100 PE is -0.76
Historical price for 10100 PE is as follows
On 3 Jun CRUDEOIL was trading at 9204.00. The strike last trading price was 1037.2, which was -199.2 lower than the previous day. The implied volatity was 62.78, the open interest changed by 21 which increased total open position to 61
On 2 Jun CRUDEOIL was trading at 8970.00. The strike last trading price was 1282.5, which was -162.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 40
On 1 Jun CRUDEOIL was trading at 8758.00. The strike last trading price was 1282.5, which was -162.5 lower than the previous day. The implied volatity was 42.18, the open interest changed by 2 which increased total open position to 40
On 29 May CRUDEOIL was trading at 8311.00. The strike last trading price was 1822.3, which was 70 higher than the previous day. The implied volatity was 57.56, the open interest changed by 5 which increased total open position to 38
On 28 May CRUDEOIL was trading at 8542.00. The strike last trading price was 1579.7, which was -20.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 27 May CRUDEOIL was trading at 8604.00. The strike last trading price was 1579.7, which was -20.4 lower than the previous day. The implied volatity was 59.9, the open interest changed by 0 which decreased total open position to 33
On 26 May CRUDEOIL was trading at 9014.00. The strike last trading price was 1392.3, which was -47.6 lower than the previous day. The implied volatity was 78.86, the open interest changed by -5 which decreased total open position to 33
On 25 May CRUDEOIL was trading at 8630.00. The strike last trading price was 1694.6, which was 46.8 higher than the previous day. The implied volatity was 80.35, the open interest changed by -3 which decreased total open position to 40
On 22 May CRUDEOIL was trading at 9218.00. The strike last trading price was 1313.9, which was 29.5 higher than the previous day. The implied volatity was 78.81, the open interest changed by -5 which decreased total open position to 41
On 21 May CRUDEOIL was trading at 9258.00. The strike last trading price was 1307.6, which was 71.1 higher than the previous day. The implied volatity was 79.28, the open interest changed by -21 which decreased total open position to 46
On 20 May CRUDEOIL was trading at 9514.00. The strike last trading price was 1124.1, which was -41.4 lower than the previous day. The implied volatity was 74.74, the open interest changed by -123 which decreased total open position to 67
On 19 May CRUDEOIL was trading at 10020.00. The strike last trading price was 854, which was 0.8 higher than the previous day. The implied volatity was 73, the open interest changed by 98 which increased total open position to 190
On 18 May CRUDEOIL was trading at 10349.00. The strike last trading price was 912, which was -6.5 lower than the previous day. The implied volatity was 73.38, the open interest changed by 35 which increased total open position to 92
On 15 May CRUDEOIL was trading at 10085.00. The strike last trading price was 1098.6, which was 16.6 higher than the previous day. The implied volatity was 74.59, the open interest changed by 57 which increased total open position to 57
On 14 May CRUDEOIL was trading at 9738.00. 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 CRUDEOIL was trading at 9700.00. 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 May CRUDEOIL was trading at 9733.00. 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 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 -, 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 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
