Historical option data for CRUDEOIL
01 Jun 2026 11:58 PM IST
| CRUDEOIL 16-Jun-2026 (14d) 8800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 7.14
Theta: -14.15
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Jun | 8758.00 | 411.1 | -0.4 (-0.10%) | 60.39 | 36,310 | -208 | 1,456 | |||||||||
| 29 May | 8311.00 | 242.8 | 1.6 (0.66%) | 58.43 | 14,275 | -531 | 1,725 | |||||||||
| 28 May | 8542.00 | 358.9 | -3.5 (-0.97%) | 60.08 | 29,619 | 842 | 2,256 | |||||||||
| 27 May | 8604.00 | 410.2 | -7.1 (-1.70%) | 61.49 | 27,197 | 977 | 1,414 | |||||||||
| 26 May | 9014.00 | 686 | -12.4 (-1.78%) | 66.9 | 17,642 | -577 | 437 | |||||||||
| 25 May | 8630.00 | 543 | -17.3 (-3.09%) | 72.86 | 13,612 | 961 | 711 | |||||||||
| 22 May | 9218.00 | 956.8 | -3.4 (-0.35%) | 77.27 | 58 | 12 | 32 | |||||||||
| 21 May | 9258.00 | 1344.6 | 34 (2.59%) | 114.44 | 13 | 20 | 20 | |||||||||
| 20 May | 9514.00 | 1087.2 | -121.8 (-10.07%) | 67.34 | 28 | 11 | 0 | |||||||||
| 19 May | 10020.00 | 1312.6 | 34.6 (2.71%) | - | 19 | 11 | 19 | |||||||||
| 18 May | 10349.00 | 1312.6 | 34.6 (2.71%) | - | 19 | 11 | 19 | |||||||||
| 15 May | 10085.00 | 1312.6 | 34.6 (2.71%) | 72.91 | 19 | 11 | 19 | |||||||||
| 14 May | 9738.00 | 972.7 | -2.1 (-0.22%) | 60.22 | 7 | 8 | 8 | |||||||||
| 13 May | 9700.00 | 1218.2 | 106.2 (9.55%) | - | 3 | 3 | 3 | |||||||||
| 12 May | 9733.00 | 1218.2 | 106.2 (9.55%) | 76.1 | 3 | 3 | 3 | |||||||||
| 11 May | 9380.00 | 860.9 | 72.5 (9.20%) | - | 8 | 3 | 3 | |||||||||
| 8 May | 9022.00 | 860.9 | 72.5 (9.20%) | - | 8 | 3 | 3 | |||||||||
| 7 May | 8946.00 | 860.9 | 72.5 (9.20%) | 79.17 | 8 | 3 | 3 | |||||||||
| 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 (0.00%) | - | 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 8800 expiring on 16JUN2026
Delta for 8800 CE is 0.51
Historical price for 8800 CE is as follows
On 1 Jun CRUDEOIL was trading at 8758.00. The strike last trading price was 411.1, which was -0.4 lower than the previous day. The implied volatity was 60.39, the open interest changed by -208 which decreased total open position to 1456
On 29 May CRUDEOIL was trading at 8311.00. The strike last trading price was 242.8, which was 1.6 higher than the previous day. The implied volatity was 58.43, the open interest changed by -531 which decreased total open position to 1725
On 28 May CRUDEOIL was trading at 8542.00. The strike last trading price was 358.9, which was -3.5 lower than the previous day. The implied volatity was 60.08, the open interest changed by 842 which increased total open position to 2256
On 27 May CRUDEOIL was trading at 8604.00. The strike last trading price was 410.2, which was -7.1 lower than the previous day. The implied volatity was 61.49, the open interest changed by 977 which increased total open position to 1414
On 26 May CRUDEOIL was trading at 9014.00. The strike last trading price was 686, which was -12.4 lower than the previous day. The implied volatity was 66.9, the open interest changed by -577 which decreased total open position to 437
On 25 May CRUDEOIL was trading at 8630.00. The strike last trading price was 543, which was -17.3 lower than the previous day. The implied volatity was 72.86, the open interest changed by 961 which increased total open position to 711
On 22 May CRUDEOIL was trading at 9218.00. The strike last trading price was 956.8, which was -3.4 lower than the previous day. The implied volatity was 77.27, the open interest changed by 12 which increased total open position to 32
On 21 May CRUDEOIL was trading at 9258.00. The strike last trading price was 1344.6, which was 34 higher than the previous day. The implied volatity was 114.44, the open interest changed by 20 which increased total open position to 20
On 20 May CRUDEOIL was trading at 9514.00. The strike last trading price was 1087.2, which was -121.8 lower than the previous day. The implied volatity was 67.34, the open interest changed by 11 which increased total open position to 0
On 19 May CRUDEOIL was trading at 10020.00. The strike last trading price was 1312.6, which was 34.6 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 19
On 18 May CRUDEOIL was trading at 10349.00. The strike last trading price was 1312.6, which was 34.6 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 19
On 15 May CRUDEOIL was trading at 10085.00. The strike last trading price was 1312.6, which was 34.6 higher than the previous day. The implied volatity was 72.91, the open interest changed by 11 which increased total open position to 19
On 14 May CRUDEOIL was trading at 9738.00. The strike last trading price was 972.7, which was -2.1 lower than the previous day. The implied volatity was 60.22, the open interest changed by 8 which increased total open position to 8
On 13 May CRUDEOIL was trading at 9700.00. The strike last trading price was 1218.2, which was 106.2 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 12 May CRUDEOIL was trading at 9733.00. The strike last trading price was 1218.2, which was 106.2 higher than the previous day. The implied volatity was 76.1, the open interest changed by 3 which increased total open position to 3
On 11 May CRUDEOIL was trading at 9380.00. The strike last trading price was 860.9, which was 72.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 8 May CRUDEOIL was trading at 9022.00. The strike last trading price was 860.9, which was 72.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 7 May CRUDEOIL was trading at 8946.00. The strike last trading price was 860.9, which was 72.5 higher than the previous day. The implied volatity was 79.17, the open interest changed by 3 which increased total open position to 3
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 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
| CRUDEOIL 16-Jun-2026 (14d) 8800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 7.14
Theta: -14.17
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Jun | 8758.00 | 453.9 | -18.5 (-3.92%) | 60.5 | 33,558 | 693 | 1,289 |
| 29 May | 8311.00 | 741 | -30.2 (-3.92%) | 59.75 | 2,967 | -403 | 596 |
| 28 May | 8542.00 | 620.1 | -4.9 (-0.78%) | 60.49 | 19,436 | 333 | 999 |
| 27 May | 8604.00 | 607 | -5.2 (-0.85%) | 61.59 | 18,173 | -549 | 666 |
| 26 May | 9014.00 | 470.6 | -15.4 (-3.17%) | 66.73 | 17,069 | 433 | 1,215 |
| 25 May | 8630.00 | 711.2 | -24.3 (-3.30%) | 72.65 | 11,437 | 467 | 443 |
| 22 May | 9218.00 | 574.4 | -15.2 (-2.58%) | 81.16 | 4,208 | 44 | 319 |
| 21 May | 9258.00 | 542.9 | 54.1 (11.07%) | 77.8 | 4,351 | -41 | 275 |
| 20 May | 9514.00 | 433.7 | -24.5 (-5.35%) | 73.95 | 6,349 | -127 | 316 |
| 19 May | 10020.00 | 298 | 1.3 (0.44%) | 72.7 | 3,331 | 127 | 443 |
| 18 May | 10349.00 | 323.9 | -0.7 (-0.22%) | 72.2 | 3,411 | 211 | 316 |
| 15 May | 10085.00 | 423.5 | 2 (0.47%) | 71.98 | 1,786 | 92 | 105 |
| 14 May | 9738.00 | 520 | -66.2 (-11.29%) | 70.29 | 17 | 8 | 13 |
| 13 May | 9700.00 | 530 | 0 (0.00%) | 69.98 | 2 | 1 | 5 |
| 12 May | 9733.00 | 619.5 | -27.8 (-4.29%) | 80.31 | 4 | 4 | 4 |
| 11 May | 9380.00 | 858 | 0 (0.00%) | - | 1 | 1 | 1 |
| 8 May | 9022.00 | 858 | 0 (0.00%) | - | 1 | 1 | 1 |
| 7 May | 8946.00 | 858 | 0 (0.00%) | 69.42 | 1 | 1 | 1 |
| 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 (0.00%) | - | 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 8800 expiring on 16JUN2026
Delta for 8800 PE is -0.49
Historical price for 8800 PE is as follows
On 1 Jun CRUDEOIL was trading at 8758.00. The strike last trading price was 453.9, which was -18.5 lower than the previous day. The implied volatity was 60.5, the open interest changed by 693 which increased total open position to 1289
On 29 May CRUDEOIL was trading at 8311.00. The strike last trading price was 741, which was -30.2 lower than the previous day. The implied volatity was 59.75, the open interest changed by -403 which decreased total open position to 596
On 28 May CRUDEOIL was trading at 8542.00. The strike last trading price was 620.1, which was -4.9 lower than the previous day. The implied volatity was 60.49, the open interest changed by 333 which increased total open position to 999
On 27 May CRUDEOIL was trading at 8604.00. The strike last trading price was 607, which was -5.2 lower than the previous day. The implied volatity was 61.59, the open interest changed by -549 which decreased total open position to 666
On 26 May CRUDEOIL was trading at 9014.00. The strike last trading price was 470.6, which was -15.4 lower than the previous day. The implied volatity was 66.73, the open interest changed by 433 which increased total open position to 1215
On 25 May CRUDEOIL was trading at 8630.00. The strike last trading price was 711.2, which was -24.3 lower than the previous day. The implied volatity was 72.65, the open interest changed by 467 which increased total open position to 443
On 22 May CRUDEOIL was trading at 9218.00. The strike last trading price was 574.4, which was -15.2 lower than the previous day. The implied volatity was 81.16, the open interest changed by 44 which increased total open position to 319
On 21 May CRUDEOIL was trading at 9258.00. The strike last trading price was 542.9, which was 54.1 higher than the previous day. The implied volatity was 77.8, the open interest changed by -41 which decreased total open position to 275
On 20 May CRUDEOIL was trading at 9514.00. The strike last trading price was 433.7, which was -24.5 lower than the previous day. The implied volatity was 73.95, the open interest changed by -127 which decreased total open position to 316
On 19 May CRUDEOIL was trading at 10020.00. The strike last trading price was 298, which was 1.3 higher than the previous day. The implied volatity was 72.7, the open interest changed by 127 which increased total open position to 443
On 18 May CRUDEOIL was trading at 10349.00. The strike last trading price was 323.9, which was -0.7 lower than the previous day. The implied volatity was 72.2, the open interest changed by 211 which increased total open position to 316
On 15 May CRUDEOIL was trading at 10085.00. The strike last trading price was 423.5, which was 2 higher than the previous day. The implied volatity was 71.98, the open interest changed by 92 which increased total open position to 105
On 14 May CRUDEOIL was trading at 9738.00. The strike last trading price was 520, which was -66.2 lower than the previous day. The implied volatity was 70.29, the open interest changed by 8 which increased total open position to 13
On 13 May CRUDEOIL was trading at 9700.00. The strike last trading price was 530, which was 0 lower than the previous day. The implied volatity was 69.98, the open interest changed by 1 which increased total open position to 5
On 12 May CRUDEOIL was trading at 9733.00. The strike last trading price was 619.5, which was -27.8 lower than the previous day. The implied volatity was 80.31, the open interest changed by 4 which increased total open position to 4
On 11 May CRUDEOIL was trading at 9380.00. The strike last trading price was 858, 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 8 May CRUDEOIL was trading at 9022.00. The strike last trading price was 858, 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 7 May CRUDEOIL was trading at 8946.00. The strike last trading price was 858, which was 0 lower than the previous day. The implied volatity was 69.42, the open interest changed by 1 which increased total open position to 1
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 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
