Historical option data for CRUDEOIL
02 Jun 2026 11:58 PM IST
| CRUDEOIL 16-Jun-2026 (13d) 8900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 7.01
Theta: -14.36
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Jun | 8970.00 | 446 | 5.8 (1.32%) | 58.29 | 26,795 | 120 | 1,204 | |||||||||
| 1 Jun | 8758.00 | 371.9 | -4 (-1.06%) | 61.09 | 39,369 | 361 | 1,084 | |||||||||
| 29 May | 8311.00 | 222.9 | 3.5 (1.60%) | 59.82 | 9,482 | -295 | 723 | |||||||||
| 28 May | 8542.00 | 327.3 | -3.2 (-0.97%) | 60.82 | 11,513 | 4,794 | 1,018 | |||||||||
| 27 May | 8604.00 | 376 | -3.2 (-0.84%) | 62.15 | 14,770 | 431 | 847 | |||||||||
| 26 May | 9014.00 | 640.1 | -8.5 (-1.31%) | 67.53 | 24,247 | -32 | 416 | |||||||||
| 25 May | 8630.00 | 501 | -23.4 (-4.46%) | 72.73 | 5,646 | 421 | 222 | |||||||||
| 22 May | 9218.00 | 935.3 | 27 (2.97%) | 80.76 | 286 | 26 | 26 | |||||||||
| 21 May | 9258.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 May | 9514.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 May | 10020.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 May | 10349.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 10085.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 9738.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 May | 9700.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 May | 9733.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 May | 9380.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 May | 9022.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 May | 8946.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 May | 9018.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 May | 9720.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 May | 10064.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 3 May | 9652.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 May | 9652.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 May | 9652.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 9858.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 10110.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 9500.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 9110.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 8840.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 9082.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 8709.00 | 0 | 0 (0.00%) | - | 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 8900 expiring on 16JUN2026
Delta for 8900 CE is 0.55
Historical price for 8900 CE is as follows
On 2 Jun CRUDEOIL was trading at 8970.00. The strike last trading price was 446, which was 5.8 higher than the previous day. The implied volatity was 58.29, the open interest changed by 120 which increased total open position to 1204
On 1 Jun CRUDEOIL was trading at 8758.00. The strike last trading price was 371.9, which was -4 lower than the previous day. The implied volatity was 61.09, the open interest changed by 361 which increased total open position to 1084
On 29 May CRUDEOIL was trading at 8311.00. The strike last trading price was 222.9, which was 3.5 higher than the previous day. The implied volatity was 59.82, the open interest changed by -295 which decreased total open position to 723
On 28 May CRUDEOIL was trading at 8542.00. The strike last trading price was 327.3, which was -3.2 lower than the previous day. The implied volatity was 60.82, the open interest changed by 4794 which increased total open position to 1018
On 27 May CRUDEOIL was trading at 8604.00. The strike last trading price was 376, which was -3.2 lower than the previous day. The implied volatity was 62.15, the open interest changed by 431 which increased total open position to 847
On 26 May CRUDEOIL was trading at 9014.00. The strike last trading price was 640.1, which was -8.5 lower than the previous day. The implied volatity was 67.53, the open interest changed by -32 which decreased total open position to 416
On 25 May CRUDEOIL was trading at 8630.00. The strike last trading price was 501, which was -23.4 lower than the previous day. The implied volatity was 72.73, the open interest changed by 421 which increased total open position to 222
On 22 May CRUDEOIL was trading at 9218.00. The strike last trading price was 935.3, which was 27 higher than the previous day. The implied volatity was 80.76, the open interest changed by 26 which increased total open position to 26
On 21 May CRUDEOIL was trading at 9258.00. 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 May CRUDEOIL was trading at 9514.00. 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 May CRUDEOIL was trading at 10020.00. 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 18 May CRUDEOIL was trading at 10349.00. 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 May CRUDEOIL was trading at 10085.00. 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 May CRUDEOIL was trading at 9738.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May CRUDEOIL was trading at 9700.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 May CRUDEOIL was trading at 9733.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 May CRUDEOIL was trading at 9380.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 May CRUDEOIL was trading at 9022.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May CRUDEOIL was trading at 8946.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May CRUDEOIL was trading at 9018.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 May CRUDEOIL was trading at 9720.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 May CRUDEOIL was trading at 10064.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 May CRUDEOIL was trading at 9652.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 May CRUDEOIL was trading at 9652.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 May CRUDEOIL was trading at 9652.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr CRUDEOIL was trading at 9858.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Apr CRUDEOIL was trading at 10110.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr CRUDEOIL was trading at 9500.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr CRUDEOIL was trading at 9110.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr CRUDEOIL was trading at 8840.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr CRUDEOIL was trading at 9082.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr CRUDEOIL was trading at 8709.00. The strike last trading price was 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 (13d) 8900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 7.01
Theta: -14.47
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Jun | 8970.00 | 379.2 | -8.8 (-2.27%) | 58.75 | 17,172 | 619 | 1,428 |
| 1 Jun | 8758.00 | 509.9 | -23.7 (-4.44%) | 60.53 | 27,811 | 681 | 809 |
| 29 May | 8311.00 | 811 | -33.9 (-4.01%) | 59.69 | 1,120 | -139 | 128 |
| 28 May | 8542.00 | 691.1 | 0.5 (0.07%) | 61.58 | 3,731 | -56 | 267 |
| 27 May | 8604.00 | 670 | -2 (-0.30%) | 61.9 | 7,322 | -884 | 323 |
| 26 May | 9014.00 | 526.8 | -11 (-2.05%) | 67.61 | 22,467 | 991 | 1,207 |
| 25 May | 8630.00 | 775.6 | -19.6 (-2.46%) | 73.28 | 3,263 | -201 | 123 |
| 22 May | 9218.00 | 626.6 | -14.1 (-2.20%) | 81.75 | 3,656 | 74 | 411 |
| 21 May | 9258.00 | 590.1 | 43.2 (7.90%) | 77.98 | 3,370 | 51 | 337 |
| 20 May | 9514.00 | 476 | -24.5 (-4.90%) | 74.21 | 5,311 | 115 | 286 |
| 19 May | 10020.00 | 331.4 | 3 (0.91%) | 73.04 | 891 | 19 | 171 |
| 18 May | 10349.00 | 352 | -3.9 (-1.10%) | 71.76 | 2,548 | 70 | 152 |
| 15 May | 10085.00 | 460.2 | 0.4 (0.09%) | 71.88 | 1,007 | 76 | 82 |
| 14 May | 9738.00 | 617.5 | -0.5 (-0.08%) | 75.34 | 13 | 2 | 6 |
| 13 May | 9700.00 | 595.8 | 15.5 (2.67%) | 71.99 | 7 | 4 | 4 |
| 12 May | 9733.00 | 789.5 | -178.3 (-18.42%) | - | 2 | 1 | 0 |
| 11 May | 9380.00 | 789.5 | -178.3 (-18.42%) | - | 2 | 1 | 0 |
| 8 May | 9022.00 | 789.5 | -178.3 (-18.42%) | - | 2 | 1 | 0 |
| 7 May | 8946.00 | 789.5 | -178.3 (-18.42%) | - | 2 | 1 | 0 |
| 6 May | 9018.00 | 789.5 | -178.3 (-18.42%) | 59 | 2 | 1 | 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 8900 expiring on 16JUN2026
Delta for 8900 PE is -0.45
Historical price for 8900 PE is as follows
On 2 Jun CRUDEOIL was trading at 8970.00. The strike last trading price was 379.2, which was -8.8 lower than the previous day. The implied volatity was 58.75, the open interest changed by 619 which increased total open position to 1428
On 1 Jun CRUDEOIL was trading at 8758.00. The strike last trading price was 509.9, which was -23.7 lower than the previous day. The implied volatity was 60.53, the open interest changed by 681 which increased total open position to 809
On 29 May CRUDEOIL was trading at 8311.00. The strike last trading price was 811, which was -33.9 lower than the previous day. The implied volatity was 59.69, the open interest changed by -139 which decreased total open position to 128
On 28 May CRUDEOIL was trading at 8542.00. The strike last trading price was 691.1, which was 0.5 higher than the previous day. The implied volatity was 61.58, the open interest changed by -56 which decreased total open position to 267
On 27 May CRUDEOIL was trading at 8604.00. The strike last trading price was 670, which was -2 lower than the previous day. The implied volatity was 61.9, the open interest changed by -884 which decreased total open position to 323
On 26 May CRUDEOIL was trading at 9014.00. The strike last trading price was 526.8, which was -11 lower than the previous day. The implied volatity was 67.61, the open interest changed by 991 which increased total open position to 1207
On 25 May CRUDEOIL was trading at 8630.00. The strike last trading price was 775.6, which was -19.6 lower than the previous day. The implied volatity was 73.28, the open interest changed by -201 which decreased total open position to 123
On 22 May CRUDEOIL was trading at 9218.00. The strike last trading price was 626.6, which was -14.1 lower than the previous day. The implied volatity was 81.75, the open interest changed by 74 which increased total open position to 411
On 21 May CRUDEOIL was trading at 9258.00. The strike last trading price was 590.1, which was 43.2 higher than the previous day. The implied volatity was 77.98, the open interest changed by 51 which increased total open position to 337
On 20 May CRUDEOIL was trading at 9514.00. The strike last trading price was 476, which was -24.5 lower than the previous day. The implied volatity was 74.21, the open interest changed by 115 which increased total open position to 286
On 19 May CRUDEOIL was trading at 10020.00. The strike last trading price was 331.4, which was 3 higher than the previous day. The implied volatity was 73.04, the open interest changed by 19 which increased total open position to 171
On 18 May CRUDEOIL was trading at 10349.00. The strike last trading price was 352, which was -3.9 lower than the previous day. The implied volatity was 71.76, the open interest changed by 70 which increased total open position to 152
On 15 May CRUDEOIL was trading at 10085.00. The strike last trading price was 460.2, which was 0.4 higher than the previous day. The implied volatity was 71.88, the open interest changed by 76 which increased total open position to 82
On 14 May CRUDEOIL was trading at 9738.00. The strike last trading price was 617.5, which was -0.5 lower than the previous day. The implied volatity was 75.34, the open interest changed by 2 which increased total open position to 6
On 13 May CRUDEOIL was trading at 9700.00. The strike last trading price was 595.8, which was 15.5 higher than the previous day. The implied volatity was 71.99, the open interest changed by 4 which increased total open position to 4
On 12 May CRUDEOIL was trading at 9733.00. The strike last trading price was 789.5, which was -178.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 11 May CRUDEOIL was trading at 9380.00. The strike last trading price was 789.5, which was -178.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 8 May CRUDEOIL was trading at 9022.00. The strike last trading price was 789.5, which was -178.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 7 May CRUDEOIL was trading at 8946.00. The strike last trading price was 789.5, which was -178.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 6 May CRUDEOIL was trading at 9018.00. The strike last trading price was 789.5, which was -178.3 lower than the previous day. The implied volatity was 59, the open interest changed by 1 which increased 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
