Historical option data for CRUDEOIL
25 May 2026 11:58 PM IST
| CRUDEOIL 16-Jun-2026 (21d) 9000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 8.41
Theta: -13.87
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 May | 8630.00 | 467.2 | -18 (-3.71%) | 73.29 | 30,455 | 1,632 | 2,923 | |||||||||
| 22 May | 9218.00 | 880 | 23.6 (2.76%) | 80.33 | 4,862 | 110 | 1,291 | |||||||||
| 21 May | 9258.00 | 882 | -25.3 (-2.79%) | 76.54 | 1,486 | 14 | 1,181 | |||||||||
| 20 May | 9514.00 | 1012.6 | 29.5 (3.00%) | 72.19 | 1,231 | 11 | 1,167 | |||||||||
| 19 May | 10020.00 | 1375.7 | -3.2 (-0.23%) | 72.14 | 1,133 | 15 | 1,156 | |||||||||
| 18 May | 10349.00 | 1323 | 17.3 (1.32%) | 71.66 | 2,078 | -252 | 1,141 | |||||||||
| 15 May | 10085.00 | 1182 | 7.4 (0.63%) | 72.08 | 1,916 | -238 | 1,393 | |||||||||
| 14 May | 9738.00 | 937.4 | -9.5 (-1.00%) | 67.59 | 1,910 | 332 | 1,631 | |||||||||
| 13 May | 9700.00 | 990.1 | -2 (-0.20%) | 71.79 | 641 | -31 | 1,299 | |||||||||
| 12 May | 9733.00 | 1103 | 5.3 (0.48%) | 75.68 | 939 | 27 | 1,330 | |||||||||
| 11 May | 9380.00 | 959.4 | 18.6 (1.98%) | 79.18 | 1,223 | 83 | 1,303 | |||||||||
| 8 May | 9022.00 | 772 | 5.4 (0.70%) | 77.89 | 946 | 102 | 1,220 | |||||||||
| 7 May | 8946.00 | 760 | -35.1 (-4.41%) | 77.57 | 2,446 | 394 | 1,118 | |||||||||
| 6 May | 9018.00 | 793.8 | 1.7 (0.21%) | 78.27 | 1,128 | 56 | 724 | |||||||||
| 5 May | 9720.00 | 1125.3 | -17.2 (-1.51%) | 72.44 | 477 | 256 | 668 | |||||||||
| 4 May | 10064.00 | 1345.1 | -21.8 (-1.59%) | 75.41 | 378 | 57 | 412 | |||||||||
| 3 May | 9652.00 | 1061.5 | 11.2 (1.07%) | 74.4 | 123 | 36 | 355 | |||||||||
| 2 May | 9652.00 | 1061.5 | 11.2 (1.07%) | 74.4 | 123 | 36 | 355 | |||||||||
| 1 May | 9652.00 | 1061.5 | 11.2 (1.07%) | 74.38 | 123 | 36 | 355 | |||||||||
| 30 Apr | 9858.00 | 1170 | -10.1 (-0.86%) | 74.06 | 256 | 9 | 319 | |||||||||
| 29 Apr | 10110.00 | 1291.7 | 6.1 (0.47%) | 74.18 | 258 | 19 | 310 | |||||||||
| 28 Apr | 9500.00 | 870 | 9.5 (1.10%) | 64.37 | 165 | 45 | 291 | |||||||||
| 27 Apr | 9110.00 | 789 | 13.8 (1.78%) | 70.74 | 174 | 66 | 246 | |||||||||
| 24 Apr | 8840.00 | 685 | -3.1 (-0.45%) | 70.28 | 157 | 94 | 180 | |||||||||
| 23 Apr | 9082.00 | 906.2 | -22.5 (-2.42%) | 79.7 | 135 | 51 | 86 | |||||||||
| 22 Apr | 8709.00 | 744.1 | 46.9 (6.73%) | 77.06 | 55 | 28 | 35 | |||||||||
| 21 Apr | 8407.00 | 750 | 95.9 (14.66%) | 85.63 | 3 | 2 | 7 | |||||||||
| 20 Apr | 8330.00 | 535 | 31.5 (6.26%) | 73.97 | 4 | 4 | 5 | |||||||||
| 17 Apr | 7725.00 | 250 | -150 (-37.50%) | 60.12 | 2 | 1 | 1 | |||||||||
| 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 9000 expiring on 16JUN2026
Delta for 9000 CE is 0.44
Historical price for 9000 CE is as follows
On 25 May CRUDEOIL was trading at 8630.00. The strike last trading price was 467.2, which was -18 lower than the previous day. The implied volatity was 73.29, the open interest changed by 1632 which increased total open position to 2923
On 22 May CRUDEOIL was trading at 9218.00. The strike last trading price was 880, which was 23.6 higher than the previous day. The implied volatity was 80.33, the open interest changed by 110 which increased total open position to 1291
On 21 May CRUDEOIL was trading at 9258.00. The strike last trading price was 882, which was -25.3 lower than the previous day. The implied volatity was 76.54, the open interest changed by 14 which increased total open position to 1181
On 20 May CRUDEOIL was trading at 9514.00. The strike last trading price was 1012.6, which was 29.5 higher than the previous day. The implied volatity was 72.19, the open interest changed by 11 which increased total open position to 1167
On 19 May CRUDEOIL was trading at 10020.00. The strike last trading price was 1375.7, which was -3.2 lower than the previous day. The implied volatity was 72.14, the open interest changed by 15 which increased total open position to 1156
On 18 May CRUDEOIL was trading at 10349.00. The strike last trading price was 1323, which was 17.3 higher than the previous day. The implied volatity was 71.66, the open interest changed by -252 which decreased total open position to 1141
On 15 May CRUDEOIL was trading at 10085.00. The strike last trading price was 1182, which was 7.4 higher than the previous day. The implied volatity was 72.08, the open interest changed by -238 which decreased total open position to 1393
On 14 May CRUDEOIL was trading at 9738.00. The strike last trading price was 937.4, which was -9.5 lower than the previous day. The implied volatity was 67.59, the open interest changed by 332 which increased total open position to 1631
On 13 May CRUDEOIL was trading at 9700.00. The strike last trading price was 990.1, which was -2 lower than the previous day. The implied volatity was 71.79, the open interest changed by -31 which decreased total open position to 1299
On 12 May CRUDEOIL was trading at 9733.00. The strike last trading price was 1103, which was 5.3 higher than the previous day. The implied volatity was 75.68, the open interest changed by 27 which increased total open position to 1330
On 11 May CRUDEOIL was trading at 9380.00. The strike last trading price was 959.4, which was 18.6 higher than the previous day. The implied volatity was 79.18, the open interest changed by 83 which increased total open position to 1303
On 8 May CRUDEOIL was trading at 9022.00. The strike last trading price was 772, which was 5.4 higher than the previous day. The implied volatity was 77.89, the open interest changed by 102 which increased total open position to 1220
On 7 May CRUDEOIL was trading at 8946.00. The strike last trading price was 760, which was -35.1 lower than the previous day. The implied volatity was 77.57, the open interest changed by 394 which increased total open position to 1118
On 6 May CRUDEOIL was trading at 9018.00. The strike last trading price was 793.8, which was 1.7 higher than the previous day. The implied volatity was 78.27, the open interest changed by 56 which increased total open position to 724
On 5 May CRUDEOIL was trading at 9720.00. The strike last trading price was 1125.3, which was -17.2 lower than the previous day. The implied volatity was 72.44, the open interest changed by 256 which increased total open position to 668
On 4 May CRUDEOIL was trading at 10064.00. The strike last trading price was 1345.1, which was -21.8 lower than the previous day. The implied volatity was 75.41, the open interest changed by 57 which increased total open position to 412
On 3 May CRUDEOIL was trading at 9652.00. The strike last trading price was 1061.5, which was 11.2 higher than the previous day. The implied volatity was 74.4, the open interest changed by 36 which increased total open position to 355
On 2 May CRUDEOIL was trading at 9652.00. The strike last trading price was 1061.5, which was 11.2 higher than the previous day. The implied volatity was 74.4, the open interest changed by 36 which increased total open position to 355
On 1 May CRUDEOIL was trading at 9652.00. The strike last trading price was 1061.5, which was 11.2 higher than the previous day. The implied volatity was 74.38, the open interest changed by 36 which increased total open position to 355
On 30 Apr CRUDEOIL was trading at 9858.00. The strike last trading price was 1170, which was -10.1 lower than the previous day. The implied volatity was 74.06, the open interest changed by 9 which increased total open position to 319
On 29 Apr CRUDEOIL was trading at 10110.00. The strike last trading price was 1291.7, which was 6.1 higher than the previous day. The implied volatity was 74.18, the open interest changed by 19 which increased total open position to 310
On 28 Apr CRUDEOIL was trading at 9500.00. The strike last trading price was 870, which was 9.5 higher than the previous day. The implied volatity was 64.37, the open interest changed by 45 which increased total open position to 291
On 27 Apr CRUDEOIL was trading at 9110.00. The strike last trading price was 789, which was 13.8 higher than the previous day. The implied volatity was 70.74, the open interest changed by 66 which increased total open position to 246
On 24 Apr CRUDEOIL was trading at 8840.00. The strike last trading price was 685, which was -3.1 lower than the previous day. The implied volatity was 70.28, the open interest changed by 94 which increased total open position to 180
On 23 Apr CRUDEOIL was trading at 9082.00. The strike last trading price was 906.2, which was -22.5 lower than the previous day. The implied volatity was 79.7, the open interest changed by 51 which increased total open position to 86
On 22 Apr CRUDEOIL was trading at 8709.00. The strike last trading price was 744.1, which was 46.9 higher than the previous day. The implied volatity was 77.06, the open interest changed by 28 which increased total open position to 35
On 21 Apr CRUDEOIL was trading at 8407.00. The strike last trading price was 750, which was 95.9 higher than the previous day. The implied volatity was 85.63, the open interest changed by 2 which increased total open position to 7
On 20 Apr CRUDEOIL was trading at 8330.00. The strike last trading price was 535, which was 31.5 higher than the previous day. The implied volatity was 73.97, the open interest changed by 4 which increased total open position to 5
On 17 Apr CRUDEOIL was trading at 7725.00. The strike last trading price was 250, which was -150 lower than the previous day. The implied volatity was 60.12, 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 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 (21d) 9000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 8.41
Theta: -13.73
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 May | 8630.00 | 831.5 | -24.2 (-2.83%) | 72.61 | 10,051 | -985 | 2,193 |
| 22 May | 9218.00 | 668.7 | -22.3 (-3.23%) | 81.04 | 28,543 | -260 | 3,178 |
| 21 May | 9258.00 | 628.4 | 42.8 (7.31%) | 77 | 31,704 | -765 | 3,439 |
| 20 May | 9514.00 | 517.5 | -23.7 (-4.38%) | 74.15 | 37,308 | -738 | 4,204 |
| 19 May | 10020.00 | 360 | -0.2 (-0.06%) | 72.61 | 19,591 | 460 | 4,942 |
| 18 May | 10349.00 | 391 | -1.8 (-0.46%) | 72.3 | 32,973 | 1,563 | 4,482 |
| 15 May | 10085.00 | 503 | 3.7 (0.74%) | 72.18 | 15,862 | 619 | 2,919 |
| 14 May | 9738.00 | 598 | -10.2 (-1.68%) | 69.22 | 5,442 | 771 | 2,300 |
| 13 May | 9700.00 | 635 | -4.9 (-0.77%) | 71.32 | 2,324 | 585 | 1,528 |
| 12 May | 9733.00 | 667 | 4.1 (0.62%) | 76.4 | 1,528 | 352 | 944 |
| 11 May | 9380.00 | 819.9 | -21.1 (-2.51%) | 77.27 | 1,408 | 417 | 592 |
| 8 May | 9022.00 | 1057.2 | 15 (1.44%) | 79.22 | 217 | 18 | 175 |
| 7 May | 8946.00 | 1075 | 54.4 (5.33%) | 78.09 | 491 | -20 | 157 |
| 6 May | 9018.00 | 1090 | 16.4 (1.53%) | 79.66 | 654 | -131 | 177 |
| 5 May | 9720.00 | 756.4 | 1.9 (0.25%) | 76.22 | 328 | 67 | 308 |
| 4 May | 10064.00 | 686 | -7.1 (-1.02%) | 77.53 | 313 | 109 | 241 |
| 3 May | 9652.00 | 867.9 | 7.6 (0.88%) | 74.9 | 138 | 7 | 132 |
| 2 May | 9652.00 | 867.9 | 7.6 (0.88%) | 74.9 | 138 | 7 | 132 |
| 1 May | 9652.00 | 867.9 | 7.6 (0.88%) | 74.88 | 138 | 7 | 132 |
| 30 Apr | 9858.00 | 820 | -2.6 (-0.32%) | 75.69 | 270 | 52 | 125 |
| 29 Apr | 10110.00 | 726.7 | -4 (-0.55%) | 72.8 | 111 | 71 | 73 |
| 28 Apr | 9500.00 | 1100 | 50 (4.76%) | 85.15 | 2 | 2 | 2 |
| 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 9000 expiring on 16JUN2026
Delta for 9000 PE is -0.56
Historical price for 9000 PE is as follows
On 25 May CRUDEOIL was trading at 8630.00. The strike last trading price was 831.5, which was -24.2 lower than the previous day. The implied volatity was 72.61, the open interest changed by -985 which decreased total open position to 2193
On 22 May CRUDEOIL was trading at 9218.00. The strike last trading price was 668.7, which was -22.3 lower than the previous day. The implied volatity was 81.04, the open interest changed by -260 which decreased total open position to 3178
On 21 May CRUDEOIL was trading at 9258.00. The strike last trading price was 628.4, which was 42.8 higher than the previous day. The implied volatity was 77, the open interest changed by -765 which decreased total open position to 3439
On 20 May CRUDEOIL was trading at 9514.00. The strike last trading price was 517.5, which was -23.7 lower than the previous day. The implied volatity was 74.15, the open interest changed by -738 which decreased total open position to 4204
On 19 May CRUDEOIL was trading at 10020.00. The strike last trading price was 360, which was -0.2 lower than the previous day. The implied volatity was 72.61, the open interest changed by 460 which increased total open position to 4942
On 18 May CRUDEOIL was trading at 10349.00. The strike last trading price was 391, which was -1.8 lower than the previous day. The implied volatity was 72.3, the open interest changed by 1563 which increased total open position to 4482
On 15 May CRUDEOIL was trading at 10085.00. The strike last trading price was 503, which was 3.7 higher than the previous day. The implied volatity was 72.18, the open interest changed by 619 which increased total open position to 2919
On 14 May CRUDEOIL was trading at 9738.00. The strike last trading price was 598, which was -10.2 lower than the previous day. The implied volatity was 69.22, the open interest changed by 771 which increased total open position to 2300
On 13 May CRUDEOIL was trading at 9700.00. The strike last trading price was 635, which was -4.9 lower than the previous day. The implied volatity was 71.32, the open interest changed by 585 which increased total open position to 1528
On 12 May CRUDEOIL was trading at 9733.00. The strike last trading price was 667, which was 4.1 higher than the previous day. The implied volatity was 76.4, the open interest changed by 352 which increased total open position to 944
On 11 May CRUDEOIL was trading at 9380.00. The strike last trading price was 819.9, which was -21.1 lower than the previous day. The implied volatity was 77.27, the open interest changed by 417 which increased total open position to 592
On 8 May CRUDEOIL was trading at 9022.00. The strike last trading price was 1057.2, which was 15 higher than the previous day. The implied volatity was 79.22, the open interest changed by 18 which increased total open position to 175
On 7 May CRUDEOIL was trading at 8946.00. The strike last trading price was 1075, which was 54.4 higher than the previous day. The implied volatity was 78.09, the open interest changed by -20 which decreased total open position to 157
On 6 May CRUDEOIL was trading at 9018.00. The strike last trading price was 1090, which was 16.4 higher than the previous day. The implied volatity was 79.66, the open interest changed by -131 which decreased total open position to 177
On 5 May CRUDEOIL was trading at 9720.00. The strike last trading price was 756.4, which was 1.9 higher than the previous day. The implied volatity was 76.22, the open interest changed by 67 which increased total open position to 308
On 4 May CRUDEOIL was trading at 10064.00. The strike last trading price was 686, which was -7.1 lower than the previous day. The implied volatity was 77.53, the open interest changed by 109 which increased total open position to 241
On 3 May CRUDEOIL was trading at 9652.00. The strike last trading price was 867.9, which was 7.6 higher than the previous day. The implied volatity was 74.9, the open interest changed by 7 which increased total open position to 132
On 2 May CRUDEOIL was trading at 9652.00. The strike last trading price was 867.9, which was 7.6 higher than the previous day. The implied volatity was 74.9, the open interest changed by 7 which increased total open position to 132
On 1 May CRUDEOIL was trading at 9652.00. The strike last trading price was 867.9, which was 7.6 higher than the previous day. The implied volatity was 74.88, the open interest changed by 7 which increased total open position to 132
On 30 Apr CRUDEOIL was trading at 9858.00. The strike last trading price was 820, which was -2.6 lower than the previous day. The implied volatity was 75.69, the open interest changed by 52 which increased total open position to 125
On 29 Apr CRUDEOIL was trading at 10110.00. The strike last trading price was 726.7, which was -4 lower than the previous day. The implied volatity was 72.8, the open interest changed by 71 which increased total open position to 73
On 28 Apr CRUDEOIL was trading at 9500.00. The strike last trading price was 1100, which was 50 higher than the previous day. The implied volatity was 85.15, the open interest changed by 2 which increased total open position to 2
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
