CRUDEOIL
Crude Oil
Historical option data for CRUDEOIL
13 Mar 2026 11:58 PM IST
| CRUDEOIL 17-MAR-2026 5700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 9076.00 | 3183.5 | 0 | - | 3 | 0 | 458 | |||||||||
| 12 Mar | 8766.00 | 3215.7 | -43.3 | 30 | 233 | -169 | 458 | |||||||||
| 11 Mar | 8130.00 | 2359.7 | 207.3999 | 30 | 14 | -2 | 627 | |||||||||
| 10 Mar | 7403.00 | 1813.6 | -123.9 | - | 14 | -6 | 629 | |||||||||
| 9 Mar | 8790.00 | 3152 | -382.2 | - | 188 | -115 | 635 | |||||||||
| 6 Mar | 8310.00 | 2593.1001 | -164.7998 | 30 | 90 | -32 | 750 | |||||||||
| 5 Mar | 7353.00 | 1670 | 30 | 44.06 | 272 | -125 | 782 | |||||||||
| 4 Mar | 6921.00 | 1278.6 | 27.7999 | 60.2 | 119 | -112 | 922 | |||||||||
| 3 Mar | 6969.00 | 1309.3 | 463.1 | 44.74 | 261 | -107 | 923 | |||||||||
| 2 Mar | 6515.00 | 868 | 21.8 | 60.3 | 987 | -189 | 1,034 | |||||||||
| 27 Feb | 6100.00 | 545 | -1 | 57.87 | 1,150 | -59 | 1,223 | |||||||||
| 26 Feb | 6035.00 | 501 | -17 | 56.76 | 4,178 | 115 | 1,282 | |||||||||
| 25 Feb | 5990.00 | 456.9 | 2.3 | 52.7 | 1,198 | -179 | 1,167 | |||||||||
| 24 Feb | 5995.00 | 443.5 | -26.2 | 48.17 | 804 | -23 | 1,346 | |||||||||
| 23 Feb | 6044.00 | 496.3 | -6.1 | 50.68 | 1,557 | -193 | 1,369 | |||||||||
| 20 Feb | 6042.00 | 512.7 | -8.2 | 50.78 | 1,923 | -18 | 1,562 | |||||||||
| 19 Feb | 6001.00 | 511.9 | -12.6 | 48.68 | 6,425 | -1,279 | 1,580 | |||||||||
|
|
||||||||||||||||
| 18 Feb | 5897.00 | 403.3 | -2.8 | 45.27 | 86,527 | -2,762 | 2,859 | |||||||||
| 17 Feb | 5656.00 | 243 | 4 | 40.48 | 25,592 | 4,586 | 5,621 | |||||||||
| 16 Feb | 5790.00 | 332 | 1.6 | 42.85 | 6,155 | 766 | 1,491 | |||||||||
| 13 Feb | 5724.00 | 293 | 0.6 | 40.94 | 2,595 | 383 | 725 | |||||||||
| 12 Feb | 5687.00 | 315 | 1.4 | 45.95 | 842 | 334 | 342 | |||||||||
| 11 Feb | 5902.00 | 450.9 | 13.5 | 46.89 | 5 | 1 | 8 | |||||||||
| 10 Feb | 5804.00 | 480.6 | 82.5 | - | 7 | 5 | 7 | |||||||||
| 9 Feb | 5867.00 | 480.6 | 82.5 | 52.82 | 7 | 5 | 7 | |||||||||
| 6 Feb | 5819.00 | 353.5 | 27 | - | 3 | -2 | 2 | |||||||||
| 5 Feb | 5736.00 | 353.5 | 27 | - | 3 | -2 | 2 | |||||||||
| 4 Feb | 5892.00 | 353.5 | 27 | - | 3 | -2 | 2 | |||||||||
| 3 Feb | 5710.00 | 353.5 | 27 | 44.92 | 3 | -2 | 2 | |||||||||
| 2 Feb | 5620.00 | 367 | -19.7 | 52.61 | 5 | 0 | 4 | |||||||||
| 1 Feb | 5985.00 | 573 | -25.7 | - | 4 | 3 | 4 | |||||||||
| 30 Jan | 5933.00 | 573 | -25.7 | - | 4 | 3 | 0 | |||||||||
| 29 Jan | 6020.00 | 573 | -25.7 | 47.31 | 4 | 3 | 4 | |||||||||
| 28 Jan | 5808.00 | 400 | 1 | 41.11 | 2 | -1 | 1 | |||||||||
| 27 Jan | 5709.00 | - | - | - | 0 | 0 | 2 | |||||||||
| 23 Jan | 5616.00 | - | - | - | 0 | 0 | 1 | |||||||||
| 22 Jan | 5441.00 | - | - | - | 0 | 0 | 1 | |||||||||
| 21 Jan | 5578.00 | - | - | - | 0 | 0 | 1 | |||||||||
| 20 Jan | 5511.00 | 459.9 | 0 | - | 1 | 0 | 0 | |||||||||
| 19 Jan | 5428.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 5429.00 | 459.9 | 0 | - | 1 | 0 | 0 | |||||||||
| 15 Jan | 5362.00 | 459.9 | 0 | 54.52 | 1 | 0 | 1 | |||||||||
| 14 Jan | 5569.00 | 459.9 | 0 | 54.51 | 1 | 1 | 1 | |||||||||
| 9 Jan | 5356.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 5169.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 5045.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 5208.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 5272.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 5161.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 5207.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 5239.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 5240.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 5180.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 5270.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 5258.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 5229.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 5106.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Crude Oil - strike price 5700 expiring on 17MAR2026
Delta for 5700 CE is -
Historical price for 5700 CE is as follows
On 13 Mar CRUDEOIL was trading at 9076.00. The strike last trading price was 3183.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 458
On 12 Mar CRUDEOIL was trading at 8766.00. The strike last trading price was 3215.7, which was -43.3 lower than the previous day. The implied volatity was 30, the open interest changed by -169 which decreased total open position to 458
On 11 Mar CRUDEOIL was trading at 8130.00. The strike last trading price was 2359.7, which was 207.3999 higher than the previous day. The implied volatity was 30, the open interest changed by -2 which decreased total open position to 627
On 10 Mar CRUDEOIL was trading at 7403.00. The strike last trading price was 1813.6, which was -123.9 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 629
On 9 Mar CRUDEOIL was trading at 8790.00. The strike last trading price was 3152, which was -382.2 lower than the previous day. The implied volatity was -, the open interest changed by -115 which decreased total open position to 635
On 6 Mar CRUDEOIL was trading at 8310.00. The strike last trading price was 2593.1001, which was -164.7998 lower than the previous day. The implied volatity was 30, the open interest changed by -32 which decreased total open position to 750
On 5 Mar CRUDEOIL was trading at 7353.00. The strike last trading price was 1670, which was 30 higher than the previous day. The implied volatity was 44.06, the open interest changed by -125 which decreased total open position to 782
On 4 Mar CRUDEOIL was trading at 6921.00. The strike last trading price was 1278.6, which was 27.7999 higher than the previous day. The implied volatity was 60.2, the open interest changed by -112 which decreased total open position to 922
On 3 Mar CRUDEOIL was trading at 6969.00. The strike last trading price was 1309.3, which was 463.1 higher than the previous day. The implied volatity was 44.74, the open interest changed by -107 which decreased total open position to 923
On 2 Mar CRUDEOIL was trading at 6515.00. The strike last trading price was 868, which was 21.8 higher than the previous day. The implied volatity was 60.3, the open interest changed by -189 which decreased total open position to 1034
On 27 Feb CRUDEOIL was trading at 6100.00. The strike last trading price was 545, which was -1 lower than the previous day. The implied volatity was 57.87, the open interest changed by -59 which decreased total open position to 1223
On 26 Feb CRUDEOIL was trading at 6035.00. The strike last trading price was 501, which was -17 lower than the previous day. The implied volatity was 56.76, the open interest changed by 115 which increased total open position to 1282
On 25 Feb CRUDEOIL was trading at 5990.00. The strike last trading price was 456.9, which was 2.3 higher than the previous day. The implied volatity was 52.7, the open interest changed by -179 which decreased total open position to 1167
On 24 Feb CRUDEOIL was trading at 5995.00. The strike last trading price was 443.5, which was -26.2 lower than the previous day. The implied volatity was 48.17, the open interest changed by -23 which decreased total open position to 1346
On 23 Feb CRUDEOIL was trading at 6044.00. The strike last trading price was 496.3, which was -6.1 lower than the previous day. The implied volatity was 50.68, the open interest changed by -193 which decreased total open position to 1369
On 20 Feb CRUDEOIL was trading at 6042.00. The strike last trading price was 512.7, which was -8.2 lower than the previous day. The implied volatity was 50.78, the open interest changed by -18 which decreased total open position to 1562
On 19 Feb CRUDEOIL was trading at 6001.00. The strike last trading price was 511.9, which was -12.6 lower than the previous day. The implied volatity was 48.68, the open interest changed by -1279 which decreased total open position to 1580
On 18 Feb CRUDEOIL was trading at 5897.00. The strike last trading price was 403.3, which was -2.8 lower than the previous day. The implied volatity was 45.27, the open interest changed by -2762 which decreased total open position to 2859
On 17 Feb CRUDEOIL was trading at 5656.00. The strike last trading price was 243, which was 4 higher than the previous day. The implied volatity was 40.48, the open interest changed by 4586 which increased total open position to 5621
On 16 Feb CRUDEOIL was trading at 5790.00. The strike last trading price was 332, which was 1.6 higher than the previous day. The implied volatity was 42.85, the open interest changed by 766 which increased total open position to 1491
On 13 Feb CRUDEOIL was trading at 5724.00. The strike last trading price was 293, which was 0.6 higher than the previous day. The implied volatity was 40.94, the open interest changed by 383 which increased total open position to 725
On 12 Feb CRUDEOIL was trading at 5687.00. The strike last trading price was 315, which was 1.4 higher than the previous day. The implied volatity was 45.95, the open interest changed by 334 which increased total open position to 342
On 11 Feb CRUDEOIL was trading at 5902.00. The strike last trading price was 450.9, which was 13.5 higher than the previous day. The implied volatity was 46.89, the open interest changed by 1 which increased total open position to 8
On 10 Feb CRUDEOIL was trading at 5804.00. The strike last trading price was 480.6, which was 82.5 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 7
On 9 Feb CRUDEOIL was trading at 5867.00. The strike last trading price was 480.6, which was 82.5 higher than the previous day. The implied volatity was 52.82, the open interest changed by 5 which increased total open position to 7
On 6 Feb CRUDEOIL was trading at 5819.00. The strike last trading price was 353.5, which was 27 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 2
On 5 Feb CRUDEOIL was trading at 5736.00. The strike last trading price was 353.5, which was 27 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 2
On 4 Feb CRUDEOIL was trading at 5892.00. The strike last trading price was 353.5, which was 27 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 2
On 3 Feb CRUDEOIL was trading at 5710.00. The strike last trading price was 353.5, which was 27 higher than the previous day. The implied volatity was 44.92, the open interest changed by -2 which decreased total open position to 2
On 2 Feb CRUDEOIL was trading at 5620.00. The strike last trading price was 367, which was -19.7 lower than the previous day. The implied volatity was 52.61, the open interest changed by 0 which decreased total open position to 4
On 1 Feb CRUDEOIL was trading at 5985.00. The strike last trading price was 573, which was -25.7 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 4
On 30 Jan CRUDEOIL was trading at 5933.00. The strike last trading price was 573, which was -25.7 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 29 Jan CRUDEOIL was trading at 6020.00. The strike last trading price was 573, which was -25.7 lower than the previous day. The implied volatity was 47.31, the open interest changed by 3 which increased total open position to 4
On 28 Jan CRUDEOIL was trading at 5808.00. The strike last trading price was 400, which was 1 higher than the previous day. The implied volatity was 41.11, the open interest changed by -1 which decreased total open position to 1
On 27 Jan CRUDEOIL was trading at 5709.00. 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 2
On 23 Jan CRUDEOIL was trading at 5616.00. 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 1
On 22 Jan CRUDEOIL was trading at 5441.00. 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 1
On 21 Jan CRUDEOIL was trading at 5578.00. 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 1
On 20 Jan CRUDEOIL was trading at 5511.00. The strike last trading price was 459.9, 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 19 Jan CRUDEOIL was trading at 5428.00. 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 16 Jan CRUDEOIL was trading at 5429.00. The strike last trading price was 459.9, 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 15 Jan CRUDEOIL was trading at 5362.00. The strike last trading price was 459.9, which was 0 lower than the previous day. The implied volatity was 54.52, the open interest changed by 0 which decreased total open position to 1
On 14 Jan CRUDEOIL was trading at 5569.00. The strike last trading price was 459.9, which was 0 lower than the previous day. The implied volatity was 54.51, the open interest changed by 1 which increased total open position to 1
On 9 Jan CRUDEOIL was trading at 5356.00. 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 Jan CRUDEOIL was trading at 5169.00. 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 Jan CRUDEOIL was trading at 5045.00. 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 Jan CRUDEOIL was trading at 5208.00. 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 Jan CRUDEOIL was trading at 5272.00. 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 Jan CRUDEOIL was trading at 5161.00. 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 Dec CRUDEOIL was trading at 5207.00. 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 Dec CRUDEOIL was trading at 5239.00. 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 Dec CRUDEOIL was trading at 5240.00. 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 Dec CRUDEOIL was trading at 5180.00. 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 Dec CRUDEOIL was trading at 5270.00. 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 Dec CRUDEOIL was trading at 5258.00. 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 Dec CRUDEOIL was trading at 5229.00. 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 Dec CRUDEOIL was trading at 5106.00. 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 17MAR2026 5700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 9076.00 | 11.5 | -0.7 | - | 2,002 | -177 | 1,554 |
| 12 Mar | 8766.00 | 17.4 | -1.8 | - | 2,876 | -71 | 1,731 |
| 11 Mar | 8130.00 | 25.7 | -2.2 | - | 6,810 | 64 | 1,802 |
| 10 Mar | 7403.00 | 55.3 | -3.8 | - | 7,880 | -306 | 1,738 |
| 9 Mar | 8790.00 | 34.1 | -1 | - | 4,643 | -421 | 2,044 |
| 6 Mar | 8310.00 | 31.8 | -3.5 | - | 4,528 | -236 | 2,465 |
| 5 Mar | 7353.00 | 34.6 | -0.7 | - | 8,534 | 293 | 2,791 |
| 4 Mar | 6921.00 | 46 | -2.5 | - | 15,049 | -211 | 2,498 |
| 3 Mar | 6969.00 | 49.1 | -22.6 | 72.74 | 6,192 | 97 | 2,820 |
| 2 Mar | 6515.00 | 69.6 | -2.1 | 66.03 | 15,639 | -186 | 2,709 |
| 27 Feb | 6100.00 | 156.8 | -3.2 | 60.43 | 28,637 | -116 | 2,895 |
| 26 Feb | 6035.00 | 168 | -2.8 | 57.17 | 42,334 | -855 | 3,011 |
| 25 Feb | 5990.00 | 165.2 | -5.8 | 52.36 | 19,002 | -758 | 3,866 |
| 24 Feb | 5995.00 | 157.6 | -7.3 | 49.95 | 17,056 | 18 | 4,624 |
| 23 Feb | 6044.00 | 162.5 | -2.7 | 52.64 | 18,391 | -12 | 4,606 |
| 20 Feb | 6042.00 | 171 | -0.3 | 50.83 | 25,086 | 73 | 4,618 |
| 19 Feb | 6001.00 | 175 | 1.3 | 50.99 | 22,735 | -309 | 4,545 |
| 18 Feb | 5897.00 | 197.2 | -3.2 | 45.91 | 61,674 | 1,219 | 4,855 |
| 17 Feb | 5656.00 | 281.7 | -2.6 | 42.66 | 24,110 | 2,017 | 3,636 |
| 16 Feb | 5790.00 | 235.7 | -3.4 | 43.74 | 4,831 | 1,151 | 1,894 |
| 13 Feb | 5724.00 | 262.1 | -2 | 40.95 | 1,697 | 557 | 743 |
| 12 Feb | 5687.00 | 330.2 | 23.3 | 48.17 | 931 | 175 | 186 |
| 11 Feb | 5902.00 | 240.2 | 4.5 | 47.52 | 12 | 10 | 11 |
| 10 Feb | 5804.00 | 135.9 | 0 | - | 1 | 0 | 1 |
| 9 Feb | 5867.00 | 135.9 | 0 | - | 1 | 0 | 1 |
| 6 Feb | 5819.00 | 135.9 | 0 | - | 1 | 0 | 1 |
| 5 Feb | 5736.00 | 135.9 | 0 | - | 1 | 0 | 1 |
| 4 Feb | 5892.00 | 135.9 | 0 | - | 1 | 0 | 1 |
| 3 Feb | 5710.00 | 135.9 | 0 | - | 1 | 0 | 1 |
| 2 Feb | 5620.00 | 135.9 | 0 | - | 1 | 1 | 1 |
| 1 Feb | 5985.00 | 135.9 | -31.4 | 29.87 | 1 | 1 | 1 |
| 30 Jan | 5933.00 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 6020.00 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 5808.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 5709.00 | - | - | - | 0 | 0 | 0 |
| 23 Jan | 5616.00 | - | - | - | 0 | 0 | 0 |
| 22 Jan | 5441.00 | - | - | - | 0 | 0 | 0 |
| 21 Jan | 5578.00 | - | - | - | 0 | 0 | 0 |
| 20 Jan | 5511.00 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 5428.00 | - | - | - | 0 | 0 | 0 |
| 16 Jan | 5429.00 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Jan | 5362.00 | 0 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 5569.00 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 5356.00 | - | - | - | 0 | 0 | 0 |
| 8 Jan | 5169.00 | - | - | - | 0 | 0 | 0 |
| 7 Jan | 5045.00 | - | - | - | 0 | 0 | 0 |
| 6 Jan | 5208.00 | - | - | - | 0 | 0 | 0 |
| 5 Jan | 5272.00 | - | - | - | 0 | 0 | 0 |
| 2 Jan | 5161.00 | - | - | - | 0 | 0 | 0 |
| 31 Dec | 5207.00 | - | - | - | 0 | 0 | 0 |
| 30 Dec | 5239.00 | - | - | - | 0 | 0 | 0 |
| 29 Dec | 5240.00 | - | - | - | 0 | 0 | 0 |
| 26 Dec | 5180.00 | - | - | - | 0 | 0 | 0 |
| 24 Dec | 5270.00 | - | - | - | 0 | 0 | 0 |
| 23 Dec | 5258.00 | - | - | - | 0 | 0 | 0 |
| 22 Dec | 5229.00 | - | - | - | 0 | 0 | 0 |
| 19 Dec | 5106.00 | - | - | - | 0 | 0 | 0 |
For Crude Oil - strike price 5700 expiring on 17MAR2026
Delta for 5700 PE is -
Historical price for 5700 PE is as follows
On 13 Mar CRUDEOIL was trading at 9076.00. The strike last trading price was 11.5, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by -177 which decreased total open position to 1554
On 12 Mar CRUDEOIL was trading at 8766.00. The strike last trading price was 17.4, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by -71 which decreased total open position to 1731
On 11 Mar CRUDEOIL was trading at 8130.00. The strike last trading price was 25.7, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by 64 which increased total open position to 1802
On 10 Mar CRUDEOIL was trading at 7403.00. The strike last trading price was 55.3, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by -306 which decreased total open position to 1738
On 9 Mar CRUDEOIL was trading at 8790.00. The strike last trading price was 34.1, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by -421 which decreased total open position to 2044
On 6 Mar CRUDEOIL was trading at 8310.00. The strike last trading price was 31.8, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by -236 which decreased total open position to 2465
On 5 Mar CRUDEOIL was trading at 7353.00. The strike last trading price was 34.6, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 293 which increased total open position to 2791
On 4 Mar CRUDEOIL was trading at 6921.00. The strike last trading price was 46, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by -211 which decreased total open position to 2498
On 3 Mar CRUDEOIL was trading at 6969.00. The strike last trading price was 49.1, which was -22.6 lower than the previous day. The implied volatity was 72.74, the open interest changed by 97 which increased total open position to 2820
On 2 Mar CRUDEOIL was trading at 6515.00. The strike last trading price was 69.6, which was -2.1 lower than the previous day. The implied volatity was 66.03, the open interest changed by -186 which decreased total open position to 2709
On 27 Feb CRUDEOIL was trading at 6100.00. The strike last trading price was 156.8, which was -3.2 lower than the previous day. The implied volatity was 60.43, the open interest changed by -116 which decreased total open position to 2895
On 26 Feb CRUDEOIL was trading at 6035.00. The strike last trading price was 168, which was -2.8 lower than the previous day. The implied volatity was 57.17, the open interest changed by -855 which decreased total open position to 3011
On 25 Feb CRUDEOIL was trading at 5990.00. The strike last trading price was 165.2, which was -5.8 lower than the previous day. The implied volatity was 52.36, the open interest changed by -758 which decreased total open position to 3866
On 24 Feb CRUDEOIL was trading at 5995.00. The strike last trading price was 157.6, which was -7.3 lower than the previous day. The implied volatity was 49.95, the open interest changed by 18 which increased total open position to 4624
On 23 Feb CRUDEOIL was trading at 6044.00. The strike last trading price was 162.5, which was -2.7 lower than the previous day. The implied volatity was 52.64, the open interest changed by -12 which decreased total open position to 4606
On 20 Feb CRUDEOIL was trading at 6042.00. The strike last trading price was 171, which was -0.3 lower than the previous day. The implied volatity was 50.83, the open interest changed by 73 which increased total open position to 4618
On 19 Feb CRUDEOIL was trading at 6001.00. The strike last trading price was 175, which was 1.3 higher than the previous day. The implied volatity was 50.99, the open interest changed by -309 which decreased total open position to 4545
On 18 Feb CRUDEOIL was trading at 5897.00. The strike last trading price was 197.2, which was -3.2 lower than the previous day. The implied volatity was 45.91, the open interest changed by 1219 which increased total open position to 4855
On 17 Feb CRUDEOIL was trading at 5656.00. The strike last trading price was 281.7, which was -2.6 lower than the previous day. The implied volatity was 42.66, the open interest changed by 2017 which increased total open position to 3636
On 16 Feb CRUDEOIL was trading at 5790.00. The strike last trading price was 235.7, which was -3.4 lower than the previous day. The implied volatity was 43.74, the open interest changed by 1151 which increased total open position to 1894
On 13 Feb CRUDEOIL was trading at 5724.00. The strike last trading price was 262.1, which was -2 lower than the previous day. The implied volatity was 40.95, the open interest changed by 557 which increased total open position to 743
On 12 Feb CRUDEOIL was trading at 5687.00. The strike last trading price was 330.2, which was 23.3 higher than the previous day. The implied volatity was 48.17, the open interest changed by 175 which increased total open position to 186
On 11 Feb CRUDEOIL was trading at 5902.00. The strike last trading price was 240.2, which was 4.5 higher than the previous day. The implied volatity was 47.52, the open interest changed by 10 which increased total open position to 11
On 10 Feb CRUDEOIL was trading at 5804.00. The strike last trading price was 135.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb CRUDEOIL was trading at 5867.00. The strike last trading price was 135.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb CRUDEOIL was trading at 5819.00. The strike last trading price was 135.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb CRUDEOIL was trading at 5736.00. The strike last trading price was 135.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb CRUDEOIL was trading at 5892.00. The strike last trading price was 135.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb CRUDEOIL was trading at 5710.00. The strike last trading price was 135.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb CRUDEOIL was trading at 5620.00. The strike last trading price was 135.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 1 Feb CRUDEOIL was trading at 5985.00. The strike last trading price was 135.9, which was -31.4 lower than the previous day. The implied volatity was 29.87, the open interest changed by 1 which increased total open position to 1
On 30 Jan CRUDEOIL was trading at 5933.00. 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 Jan CRUDEOIL was trading at 6020.00. 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 Jan CRUDEOIL was trading at 5808.00. 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 Jan CRUDEOIL was trading at 5709.00. 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 Jan CRUDEOIL was trading at 5616.00. 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 Jan CRUDEOIL was trading at 5441.00. 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 Jan CRUDEOIL was trading at 5578.00. 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 Jan CRUDEOIL was trading at 5511.00. 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 19 Jan CRUDEOIL was trading at 5428.00. 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 16 Jan CRUDEOIL was trading at 5429.00. 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 15 Jan CRUDEOIL was trading at 5362.00. 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 14 Jan CRUDEOIL was trading at 5569.00. 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 Jan CRUDEOIL was trading at 5356.00. 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 Jan CRUDEOIL was trading at 5169.00. 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 Jan CRUDEOIL was trading at 5045.00. 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 Jan CRUDEOIL was trading at 5208.00. 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 Jan CRUDEOIL was trading at 5272.00. 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 Jan CRUDEOIL was trading at 5161.00. 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 Dec CRUDEOIL was trading at 5207.00. 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 Dec CRUDEOIL was trading at 5239.00. 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 Dec CRUDEOIL was trading at 5240.00. 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 Dec CRUDEOIL was trading at 5180.00. 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 Dec CRUDEOIL was trading at 5270.00. 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 Dec CRUDEOIL was trading at 5258.00. 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 Dec CRUDEOIL was trading at 5229.00. 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 Dec CRUDEOIL was trading at 5106.00. 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
