Historical option data for CRUDEOIL
29 May 2026 11:58 PM IST
| CRUDEOIL 16-Jun-2026 (17d) 8500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 7.36
Theta: -11.42
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 May | 8311.00 | 335.7 | 6.3 (1.91%) | 56.55 | 58,888 | 1,669 | 5,437 | |||||||||
| 28 May | 8542.00 | 479 | -2.8 (-0.58%) | 58.68 | 25,684 | 852 | 3,768 | |||||||||
| 27 May | 8604.00 | 539.9 | 3.3 (0.61%) | 60.57 | 30,778 | 2,441 | 2,916 | |||||||||
| 26 May | 9014.00 | 840 | -13.2 (-1.55%) | 64.75 | 4,289 | -411 | 475 | |||||||||
| 25 May | 8630.00 | 670 | -18 (-2.62%) | 71.57 | 10,199 | 640 | 935 | |||||||||
| 22 May | 9218.00 | 1137 | -40.4 (-3.43%) | 77.87 | 49 | 4 | 246 | |||||||||
| 21 May | 9258.00 | 1150 | -59.5 (-4.92%) | 74.66 | 55 | -7 | 242 | |||||||||
| 20 May | 9514.00 | 1318 | 16.2 (1.24%) | 71.18 | 54 | -7 | 249 | |||||||||
| 19 May | 10020.00 | 1752 | -23.1 (-1.30%) | 74.56 | 33 | 2 | 256 | |||||||||
| 18 May | 10349.00 | 1658 | -6.8 (-0.41%) | 69.67 | 175 | 8 | 254 | |||||||||
| 15 May | 10085.00 | 1490.6 | -3 (-0.20%) | 70.68 | 134 | -11 | 246 | |||||||||
| 14 May | 9738.00 | 1240 | 17.7 (1.45%) | 68.39 | 113 | 47 | 257 | |||||||||
| 13 May | 9700.00 | 1270 | -18.8 (-1.46%) | 70.96 | 62 | 2 | 210 | |||||||||
| 12 May | 9733.00 | 1380 | -51.1 (-3.57%) | 74.27 | 121 | 11 | 208 | |||||||||
| 11 May | 9380.00 | 1193 | 3.3 (0.28%) | 76.85 | 199 | 2 | 197 | |||||||||
| 8 May | 9022.00 | 1006.4 | 29.8 (3.05%) | 78.91 | 229 | 89 | 195 | |||||||||
| 7 May | 8946.00 | 1011.4 | -3.6 (-0.35%) | 80.41 | 317 | 42 | 106 | |||||||||
| 6 May | 9018.00 | 1010 | -3.5 (-0.35%) | 77.81 | 115 | 59 | 64 | |||||||||
| 5 May | 9720.00 | 1435.4 | -12 (-0.83%) | 74.74 | 2 | 5 | 5 | |||||||||
| 4 May | 10064.00 | 1515.8 | -231.3 (-13.24%) | - | 2 | 0 | 3 | |||||||||
| 3 May | 9652.00 | 1515.8 | -231.3 (-13.24%) | 90.51 | 2 | 0 | 0 | |||||||||
| 2 May | 9652.00 | 1515.8 | -231.3 (-13.24%) | 90.51 | 2 | 0 | 0 | |||||||||
| 1 May | 9652.00 | 1515.8 | -231.3 (-13.24%) | 90.49 | 2 | 0 | 3 | |||||||||
| 30 Apr | 9858.00 | 1958.8 | 0 (0.00%) | 116.57 | 1 | 0 | 3 | |||||||||
| 29 Apr | 10110.00 | 1500 | 180.9 (13.71%) | 67.42 | 9 | 3 | 3 | |||||||||
| 28 Apr | 9500.00 | 910 | 0 (0.00%) | - | 1 | 4 | 4 | |||||||||
| 27 Apr | 9110.00 | 910 | 0 (0.00%) | 62.78 | 1 | 4 | 4 | |||||||||
| 24 Apr | 8840.00 | 910 | 0 (0.00%) | 72.33 | 1 | 1 | 3 | |||||||||
| 23 Apr | 9082.00 | 1050 | 0 (0.00%) | 74.5 | 2 | 1 | 3 | |||||||||
| 22 Apr | 8709.00 | 750 | 0 (0.00%) | 62.77 | 1 | 2 | 2 | |||||||||
| 21 Apr | 8407.00 | 900 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 20 Apr | 8330.00 | 900 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 17 Apr | 7725.00 | 900 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 16 Apr | 8856.00 | - | - | - | 0 | 0 | 1 | |||||||||
| 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 8500 expiring on 16JUN2026
Delta for 8500 CE is 0.45
Historical price for 8500 CE is as follows
On 29 May CRUDEOIL was trading at 8311.00. The strike last trading price was 335.7, which was 6.3 higher than the previous day. The implied volatity was 56.55, the open interest changed by 1669 which increased total open position to 5437
On 28 May CRUDEOIL was trading at 8542.00. The strike last trading price was 479, which was -2.8 lower than the previous day. The implied volatity was 58.68, the open interest changed by 852 which increased total open position to 3768
On 27 May CRUDEOIL was trading at 8604.00. The strike last trading price was 539.9, which was 3.3 higher than the previous day. The implied volatity was 60.57, the open interest changed by 2441 which increased total open position to 2916
On 26 May CRUDEOIL was trading at 9014.00. The strike last trading price was 840, which was -13.2 lower than the previous day. The implied volatity was 64.75, the open interest changed by -411 which decreased total open position to 475
On 25 May CRUDEOIL was trading at 8630.00. The strike last trading price was 670, which was -18 lower than the previous day. The implied volatity was 71.57, the open interest changed by 640 which increased total open position to 935
On 22 May CRUDEOIL was trading at 9218.00. The strike last trading price was 1137, which was -40.4 lower than the previous day. The implied volatity was 77.87, the open interest changed by 4 which increased total open position to 246
On 21 May CRUDEOIL was trading at 9258.00. The strike last trading price was 1150, which was -59.5 lower than the previous day. The implied volatity was 74.66, the open interest changed by -7 which decreased total open position to 242
On 20 May CRUDEOIL was trading at 9514.00. The strike last trading price was 1318, which was 16.2 higher than the previous day. The implied volatity was 71.18, the open interest changed by -7 which decreased total open position to 249
On 19 May CRUDEOIL was trading at 10020.00. The strike last trading price was 1752, which was -23.1 lower than the previous day. The implied volatity was 74.56, the open interest changed by 2 which increased total open position to 256
On 18 May CRUDEOIL was trading at 10349.00. The strike last trading price was 1658, which was -6.8 lower than the previous day. The implied volatity was 69.67, the open interest changed by 8 which increased total open position to 254
On 15 May CRUDEOIL was trading at 10085.00. The strike last trading price was 1490.6, which was -3 lower than the previous day. The implied volatity was 70.68, the open interest changed by -11 which decreased total open position to 246
On 14 May CRUDEOIL was trading at 9738.00. The strike last trading price was 1240, which was 17.7 higher than the previous day. The implied volatity was 68.39, the open interest changed by 47 which increased total open position to 257
On 13 May CRUDEOIL was trading at 9700.00. The strike last trading price was 1270, which was -18.8 lower than the previous day. The implied volatity was 70.96, the open interest changed by 2 which increased total open position to 210
On 12 May CRUDEOIL was trading at 9733.00. The strike last trading price was 1380, which was -51.1 lower than the previous day. The implied volatity was 74.27, the open interest changed by 11 which increased total open position to 208
On 11 May CRUDEOIL was trading at 9380.00. The strike last trading price was 1193, which was 3.3 higher than the previous day. The implied volatity was 76.85, the open interest changed by 2 which increased total open position to 197
On 8 May CRUDEOIL was trading at 9022.00. The strike last trading price was 1006.4, which was 29.8 higher than the previous day. The implied volatity was 78.91, the open interest changed by 89 which increased total open position to 195
On 7 May CRUDEOIL was trading at 8946.00. The strike last trading price was 1011.4, which was -3.6 lower than the previous day. The implied volatity was 80.41, the open interest changed by 42 which increased total open position to 106
On 6 May CRUDEOIL was trading at 9018.00. The strike last trading price was 1010, which was -3.5 lower than the previous day. The implied volatity was 77.81, the open interest changed by 59 which increased total open position to 64
On 5 May CRUDEOIL was trading at 9720.00. The strike last trading price was 1435.4, which was -12 lower than the previous day. The implied volatity was 74.74, the open interest changed by 5 which increased total open position to 5
On 4 May CRUDEOIL was trading at 10064.00. The strike last trading price was 1515.8, which was -231.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 3 May CRUDEOIL was trading at 9652.00. The strike last trading price was 1515.8, which was -231.3 lower than the previous day. The implied volatity was 90.51, 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 1515.8, which was -231.3 lower than the previous day. The implied volatity was 90.51, 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 1515.8, which was -231.3 lower than the previous day. The implied volatity was 90.49, the open interest changed by 0 which decreased total open position to 3
On 30 Apr CRUDEOIL was trading at 9858.00. The strike last trading price was 1958.8, which was 0 lower than the previous day. The implied volatity was 116.57, the open interest changed by 0 which decreased total open position to 3
On 29 Apr CRUDEOIL was trading at 10110.00. The strike last trading price was 1500, which was 180.9 higher than the previous day. The implied volatity was 67.42, the open interest changed by 3 which increased total open position to 3
On 28 Apr CRUDEOIL was trading at 9500.00. The strike last trading price was 910, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4
On 27 Apr CRUDEOIL was trading at 9110.00. The strike last trading price was 910, which was 0 lower than the previous day. The implied volatity was 62.78, the open interest changed by 4 which increased total open position to 4
On 24 Apr CRUDEOIL was trading at 8840.00. The strike last trading price was 910, which was 0 lower than the previous day. The implied volatity was 72.33, the open interest changed by 1 which increased total open position to 3
On 23 Apr CRUDEOIL was trading at 9082.00. The strike last trading price was 1050, which was 0 lower than the previous day. The implied volatity was 74.5, the open interest changed by 1 which increased total open position to 3
On 22 Apr CRUDEOIL was trading at 8709.00. The strike last trading price was 750, which was 0 lower than the previous day. The implied volatity was 62.77, the open interest changed by 2 which increased total open position to 2
On 21 Apr CRUDEOIL was trading at 8407.00. The strike last trading price was 900, 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 20 Apr CRUDEOIL was trading at 8330.00. The strike last trading price was 900, 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 17 Apr CRUDEOIL was trading at 7725.00. The strike last trading price was 900, 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 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 1
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 (17d) 8500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 7.37
Theta: -11.65
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 May | 8311.00 | 532.9 | -16.2 (-2.95%) | 57.66 | 35,690 | -598 | 5,154 |
| 28 May | 8542.00 | 443 | -2.9 (-0.65%) | 59.45 | 42,472 | 514 | 5,752 |
| 27 May | 8604.00 | 438.1 | -1.1 (-0.25%) | 60.85 | 49,382 | 1,178 | 5,238 |
| 26 May | 9014.00 | 347 | -2.3 (-0.66%) | 67.43 | 24,481 | 120 | 4,060 |
| 25 May | 8630.00 | 538.4 | -23 (-4.10%) | 71.38 | 25,938 | 880 | 3,164 |
| 22 May | 9218.00 | 438.9 | -17.2 (-3.77%) | 80.19 | 25,694 | -192 | 2,902 |
| 21 May | 9258.00 | 413.8 | 36.7 (9.73%) | 77.18 | 36,752 | 151 | 3,094 |
| 20 May | 9514.00 | 328 | -19.7 (-5.67%) | 74.07 | 43,891 | -314 | 2,944 |
| 19 May | 10020.00 | 219 | -0.4 (-0.18%) | 72.8 | 15,871 | -205 | 3,258 |
| 18 May | 10349.00 | 239.2 | -1.3 (-0.54%) | 72.19 | 36,645 | 764 | 3,463 |
| 15 May | 10085.00 | 322 | 2.1 (0.66%) | 71.96 | 17,920 | 1,709 | 2,699 |
| 14 May | 9738.00 | 396.7 | -1 (-0.25%) | 69.82 | 2,838 | -7,902 | 990 |
| 13 May | 9700.00 | 420 | -2.1 (-0.50%) | 70.96 | 1,016 | 8,452 | 606 |
| 12 May | 9733.00 | 446 | -3.9 (-0.87%) | 75.28 | 745 | 214 | 440 |
| 11 May | 9380.00 | 577 | -9.5 (-1.62%) | 77.04 | 600 | 80 | 226 |
| 8 May | 9022.00 | 775 | 27.3 (3.65%) | 78.79 | 381 | 65 | 146 |
| 7 May | 8946.00 | 780 | 41.2 (5.58%) | 76.82 | 261 | 45 | 81 |
| 6 May | 9018.00 | 810 | 0.1 (0.01%) | 79.57 | 52 | 26 | 36 |
| 5 May | 9720.00 | 520.1 | -0.7 (-0.13%) | 74.72 | 9 | 10 | 10 |
| 4 May | 10064.00 | 515.1 | 1.7 (0.33%) | 80.28 | 4 | -1 | 13 |
| 3 May | 9652.00 | 550.1 | -70.5 (-11.36%) | 68.26 | 6 | -1 | 13 |
| 2 May | 9652.00 | 550.1 | -70.5 (-11.36%) | 68.26 | 6 | -1 | 13 |
| 1 May | 9652.00 | 550.1 | -70.5 (-11.36%) | 68.24 | 6 | -1 | 13 |
| 30 Apr | 9858.00 | 561.1 | 11.2 (2.04%) | 72.99 | 26 | 8 | 14 |
| 29 Apr | 10110.00 | 520 | -45.3 (-8.01%) | 73.16 | 4 | 3 | 6 |
| 28 Apr | 9500.00 | 675 | -146.7 (-17.85%) | 71.88 | 5 | 3 | 3 |
| 27 Apr | 9110.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Apr | 8840.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Apr | 9082.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 22 Apr | 8709.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 21 Apr | 8407.00 | 0 | 0 (0.00%) | - | 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 8500 expiring on 16JUN2026
Delta for 8500 PE is -0.54
Historical price for 8500 PE is as follows
On 29 May CRUDEOIL was trading at 8311.00. The strike last trading price was 532.9, which was -16.2 lower than the previous day. The implied volatity was 57.66, the open interest changed by -598 which decreased total open position to 5154
On 28 May CRUDEOIL was trading at 8542.00. The strike last trading price was 443, which was -2.9 lower than the previous day. The implied volatity was 59.45, the open interest changed by 514 which increased total open position to 5752
On 27 May CRUDEOIL was trading at 8604.00. The strike last trading price was 438.1, which was -1.1 lower than the previous day. The implied volatity was 60.85, the open interest changed by 1178 which increased total open position to 5238
On 26 May CRUDEOIL was trading at 9014.00. The strike last trading price was 347, which was -2.3 lower than the previous day. The implied volatity was 67.43, the open interest changed by 120 which increased total open position to 4060
On 25 May CRUDEOIL was trading at 8630.00. The strike last trading price was 538.4, which was -23 lower than the previous day. The implied volatity was 71.38, the open interest changed by 880 which increased total open position to 3164
On 22 May CRUDEOIL was trading at 9218.00. The strike last trading price was 438.9, which was -17.2 lower than the previous day. The implied volatity was 80.19, the open interest changed by -192 which decreased total open position to 2902
On 21 May CRUDEOIL was trading at 9258.00. The strike last trading price was 413.8, which was 36.7 higher than the previous day. The implied volatity was 77.18, the open interest changed by 151 which increased total open position to 3094
On 20 May CRUDEOIL was trading at 9514.00. The strike last trading price was 328, which was -19.7 lower than the previous day. The implied volatity was 74.07, the open interest changed by -314 which decreased total open position to 2944
On 19 May CRUDEOIL was trading at 10020.00. The strike last trading price was 219, which was -0.4 lower than the previous day. The implied volatity was 72.8, the open interest changed by -205 which decreased total open position to 3258
On 18 May CRUDEOIL was trading at 10349.00. The strike last trading price was 239.2, which was -1.3 lower than the previous day. The implied volatity was 72.19, the open interest changed by 764 which increased total open position to 3463
On 15 May CRUDEOIL was trading at 10085.00. The strike last trading price was 322, which was 2.1 higher than the previous day. The implied volatity was 71.96, the open interest changed by 1709 which increased total open position to 2699
On 14 May CRUDEOIL was trading at 9738.00. The strike last trading price was 396.7, which was -1 lower than the previous day. The implied volatity was 69.82, the open interest changed by -7902 which decreased total open position to 990
On 13 May CRUDEOIL was trading at 9700.00. The strike last trading price was 420, which was -2.1 lower than the previous day. The implied volatity was 70.96, the open interest changed by 8452 which increased total open position to 606
On 12 May CRUDEOIL was trading at 9733.00. The strike last trading price was 446, which was -3.9 lower than the previous day. The implied volatity was 75.28, the open interest changed by 214 which increased total open position to 440
On 11 May CRUDEOIL was trading at 9380.00. The strike last trading price was 577, which was -9.5 lower than the previous day. The implied volatity was 77.04, the open interest changed by 80 which increased total open position to 226
On 8 May CRUDEOIL was trading at 9022.00. The strike last trading price was 775, which was 27.3 higher than the previous day. The implied volatity was 78.79, the open interest changed by 65 which increased total open position to 146
On 7 May CRUDEOIL was trading at 8946.00. The strike last trading price was 780, which was 41.2 higher than the previous day. The implied volatity was 76.82, the open interest changed by 45 which increased total open position to 81
On 6 May CRUDEOIL was trading at 9018.00. The strike last trading price was 810, which was 0.1 higher than the previous day. The implied volatity was 79.57, the open interest changed by 26 which increased total open position to 36
On 5 May CRUDEOIL was trading at 9720.00. The strike last trading price was 520.1, which was -0.7 lower than the previous day. The implied volatity was 74.72, the open interest changed by 10 which increased total open position to 10
On 4 May CRUDEOIL was trading at 10064.00. The strike last trading price was 515.1, which was 1.7 higher than the previous day. The implied volatity was 80.28, the open interest changed by -1 which decreased total open position to 13
On 3 May CRUDEOIL was trading at 9652.00. The strike last trading price was 550.1, which was -70.5 lower than the previous day. The implied volatity was 68.26, the open interest changed by -1 which decreased total open position to 13
On 2 May CRUDEOIL was trading at 9652.00. The strike last trading price was 550.1, which was -70.5 lower than the previous day. The implied volatity was 68.26, the open interest changed by -1 which decreased total open position to 13
On 1 May CRUDEOIL was trading at 9652.00. The strike last trading price was 550.1, which was -70.5 lower than the previous day. The implied volatity was 68.24, the open interest changed by -1 which decreased total open position to 13
On 30 Apr CRUDEOIL was trading at 9858.00. The strike last trading price was 561.1, which was 11.2 higher than the previous day. The implied volatity was 72.99, the open interest changed by 8 which increased total open position to 14
On 29 Apr CRUDEOIL was trading at 10110.00. The strike last trading price was 520, which was -45.3 lower than the previous day. The implied volatity was 73.16, the open interest changed by 3 which increased total open position to 6
On 28 Apr CRUDEOIL was trading at 9500.00. The strike last trading price was 675, which was -146.7 lower than the previous day. The implied volatity was 71.88, the open interest changed by 3 which increased total open position to 3
On 27 Apr CRUDEOIL was trading at 9110.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr CRUDEOIL was trading at 8840.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr CRUDEOIL was trading at 9082.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr CRUDEOIL was trading at 8709.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr CRUDEOIL was trading at 8407.00. The strike last trading price was 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 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
