CRUDEOIL
Crude Oil
Historical option data for CRUDEOIL
11 May 2026 11:58 PM IST
| CRUDEOIL 14-May-2026 (2d) 9250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 3.43
Theta: -39.41
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 May | 9380.00 | 330 | -8.4 (-2.48%) | 74.34 | 36,134 | 499 | 384 | |||||||||
| 8 May | 9022.00 | 289.6 | 4 (1.40%) | 82.6 | 9,278 | 35 | 141 | |||||||||
| 7 May | 8946.00 | 281 | -93 (-24.87%) | 81.37 | 6,111 | 42 | 106 | |||||||||
| 6 May | 9018.00 | 360.2 | -15.1 (-4.02%) | 85.42 | 2,899 | 64 | 64 | |||||||||
| 5 May | 9720.00 | 1099 | -30.1 (-2.67%) | - | 57 | -2 | 21 | |||||||||
| 4 May | 10064.00 | 1099 | -30.1 (-2.67%) | 94.29 | 57 | -2 | 21 | |||||||||
| 3 May | 9652.00 | 890 | -18.3 (-2.01%) | 93.55 | 29 | -10 | 23 | |||||||||
| 2 May | 9652.00 | 890 | -18.3 (-2.01%) | 93.55 | 29 | -10 | 23 | |||||||||
| 1 May | 9652.00 | 890 | -18.3 (-2.01%) | 93.46 | 29 | -10 | 23 | |||||||||
| 30 Apr | 9858.00 | 1514.2 | 99.8999 (7.06%) | 158.21 | 5 | -1 | 33 | |||||||||
| 29 Apr | 10110.00 | 1228.8 | -5.6 (-0.45%) | 91.26 | 297 | -34 | 34 | |||||||||
| 28 Apr | 9500.00 | 784.4 | 8.9 (1.15%) | 82.75 | 2,633 | -163 | 68 | |||||||||
| 27 Apr | 9110.00 | 626.9 | 0.7 (0.11%) | 87.43 | 2,093 | -48 | 231 | |||||||||
| 24 Apr | 8840.00 | 573.8 | 7.5 (1.32%) | 89.8 | 4,632 | 152 | 279 | |||||||||
| 23 Apr | 9082.00 | 718 | -76.1 (-9.58%) | 90.8 | 1,863 | 76 | 127 | |||||||||
| 22 Apr | 8709.00 | 559.2 | -1.7 (-0.30%) | 90.8 | 492 | 18 | 51 | |||||||||
| 21 Apr | 8407.00 | 511.7 | -11.4 (-2.18%) | 98.11 | 480 | 17 | 33 | |||||||||
| 20 Apr | 8330.00 | 353 | 1.3 (0.37%) | 86.19 | 682 | 5 | 16 | |||||||||
| 17 Apr | 7725.00 | 214.9 | -13.2 (-5.79%) | 84.45 | 86 | 11 | 11 | |||||||||
| 16 Apr | 8856.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 8641.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 14 Apr | 8590.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 9261.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 9122.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 8955.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 8860.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 10650.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 10630.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 10410.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 9273.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 31 Mar | 9623.00 | 0 | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 9812.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 9402.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 26 Mar | 9018.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 8511.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 8688.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 8321.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 9245.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 8908.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 8909.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 8900.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 8724.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 9076.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 8766.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 8130.00 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 7403.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 8790.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 8310.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 7353.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 6921.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Mar | 6969.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 6515.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Crude Oil - strike price 9250 expiring on 14MAY2026
Delta for 9250 CE is 0.59
Historical price for 9250 CE is as follows
On 11 May CRUDEOIL was trading at 9380.00. The strike last trading price was 330, which was -8.4 lower than the previous day. The implied volatity was 74.34, the open interest changed by 499 which increased total open position to 384
On 8 May CRUDEOIL was trading at 9022.00. The strike last trading price was 289.6, which was 4 higher than the previous day. The implied volatity was 82.6, the open interest changed by 35 which increased total open position to 141
On 7 May CRUDEOIL was trading at 8946.00. The strike last trading price was 281, which was -93 lower than the previous day. The implied volatity was 81.37, 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 360.2, which was -15.1 lower than the previous day. The implied volatity was 85.42, the open interest changed by 64 which increased total open position to 64
On 5 May CRUDEOIL was trading at 9720.00. The strike last trading price was 1099, which was -30.1 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 21
On 4 May CRUDEOIL was trading at 10064.00. The strike last trading price was 1099, which was -30.1 lower than the previous day. The implied volatity was 94.29, the open interest changed by -2 which decreased total open position to 21
On 3 May CRUDEOIL was trading at 9652.00. The strike last trading price was 890, which was -18.3 lower than the previous day. The implied volatity was 93.55, the open interest changed by -10 which decreased total open position to 23
On 2 May CRUDEOIL was trading at 9652.00. The strike last trading price was 890, which was -18.3 lower than the previous day. The implied volatity was 93.55, the open interest changed by -10 which decreased total open position to 23
On 1 May CRUDEOIL was trading at 9652.00. The strike last trading price was 890, which was -18.3 lower than the previous day. The implied volatity was 93.46, the open interest changed by -10 which decreased total open position to 23
On 30 Apr CRUDEOIL was trading at 9858.00. The strike last trading price was 1514.2, which was 99.8999 higher than the previous day. The implied volatity was 158.21, the open interest changed by -1 which decreased total open position to 33
On 29 Apr CRUDEOIL was trading at 10110.00. The strike last trading price was 1228.8, which was -5.6 lower than the previous day. The implied volatity was 91.26, the open interest changed by -34 which decreased total open position to 34
On 28 Apr CRUDEOIL was trading at 9500.00. The strike last trading price was 784.4, which was 8.9 higher than the previous day. The implied volatity was 82.75, the open interest changed by -163 which decreased total open position to 68
On 27 Apr CRUDEOIL was trading at 9110.00. The strike last trading price was 626.9, which was 0.7 higher than the previous day. The implied volatity was 87.43, the open interest changed by -48 which decreased total open position to 231
On 24 Apr CRUDEOIL was trading at 8840.00. The strike last trading price was 573.8, which was 7.5 higher than the previous day. The implied volatity was 89.8, the open interest changed by 152 which increased total open position to 279
On 23 Apr CRUDEOIL was trading at 9082.00. The strike last trading price was 718, which was -76.1 lower than the previous day. The implied volatity was 90.8, the open interest changed by 76 which increased total open position to 127
On 22 Apr CRUDEOIL was trading at 8709.00. The strike last trading price was 559.2, which was -1.7 lower than the previous day. The implied volatity was 90.8, the open interest changed by 18 which increased total open position to 51
On 21 Apr CRUDEOIL was trading at 8407.00. The strike last trading price was 511.7, which was -11.4 lower than the previous day. The implied volatity was 98.11, the open interest changed by 17 which increased total open position to 33
On 20 Apr CRUDEOIL was trading at 8330.00. The strike last trading price was 353, which was 1.3 higher than the previous day. The implied volatity was 86.19, the open interest changed by 5 which increased total open position to 16
On 17 Apr CRUDEOIL was trading at 7725.00. The strike last trading price was 214.9, which was -13.2 lower than the previous day. The implied volatity was 84.45, the open interest changed by 11 which increased total open position to 11
On 16 Apr CRUDEOIL was trading at 8856.00. 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 Apr CRUDEOIL was trading at 8641.00. 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 Apr CRUDEOIL was trading at 8590.00. 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 Apr CRUDEOIL was trading at 9261.00. 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 10 Apr CRUDEOIL was trading at 9122.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr CRUDEOIL was trading at 8955.00. 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 Apr CRUDEOIL was trading at 8860.00. 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 Apr CRUDEOIL was trading at 10650.00. 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 Apr CRUDEOIL was trading at 10630.00. 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 Apr CRUDEOIL was trading at 10410.00. 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 Apr CRUDEOIL was trading at 9273.00. 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 31 Mar CRUDEOIL was trading at 9623.00. The strike last trading price was 0, 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 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 Mar CRUDEOIL was trading at 9402.00. 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 26 Mar 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 25 Mar CRUDEOIL was trading at 8511.00. 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 Mar CRUDEOIL was trading at 8688.00. 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 Mar CRUDEOIL was trading at 8321.00. 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 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
On 19 Mar CRUDEOIL was trading at 8908.00. 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 Mar CRUDEOIL was trading at 8909.00. 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 Mar CRUDEOIL was trading at 8900.00. 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 Mar CRUDEOIL was trading at 8724.00. 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 Mar CRUDEOIL was trading at 9076.00. 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 12 Mar CRUDEOIL was trading at 8766.00. 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 11 Mar CRUDEOIL was trading at 8130.00. 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 Mar CRUDEOIL was trading at 7403.00. 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 Mar CRUDEOIL was trading at 8790.00. 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 Mar CRUDEOIL was trading at 8310.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar CRUDEOIL was trading at 7353.00. 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 4 Mar CRUDEOIL was trading at 6921.00. 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 3 Mar CRUDEOIL was trading at 6969.00. 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 Mar CRUDEOIL was trading at 6515.00. 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 14-May-2026 (2d) 9250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 3.43
Theta: -40.43
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 May | 9380.00 | 206.4 | -9.6 (-4.44%) | 76.21 | 41,741 | 733 | 791 |
| 8 May | 9022.00 | 506.7 | -3 (-0.59%) | 80.24 | 684 | -4 | 58 |
| 7 May | 8946.00 | 575 | 36.7 (6.82%) | 79.32 | 652 | -41 | 62 |
| 6 May | 9018.00 | 581.9 | -19.1 (-3.18%) | 83.49 | 2,296 | -242 | 103 |
| 5 May | 9720.00 | 318.9 | -11.2 (-3.39%) | 86.58 | 2,621 | 64 | 345 |
| 4 May | 10064.00 | 295.6 | -8.8 (-2.89%) | 96.19 | 3,507 | 120 | 281 |
| 3 May | 9652.00 | 457 | -7.4 (-1.59%) | 89.08 | 2,023 | -61 | 179 |
| 2 May | 9652.00 | 457 | -7.4 (-1.59%) | 89.08 | 2,023 | -61 | 179 |
| 1 May | 9652.00 | 457 | -7.4 (-1.59%) | 88.99 | 2,023 | -61 | 179 |
| 30 Apr | 9858.00 | 396.9 | -14.7 (-3.57%) | 87.38 | 2,219 | 12 | 240 |
| 29 Apr | 10110.00 | 354.1 | 0.7 (0.20%) | 89.16 | 1,004 | 38 | 228 |
| 28 Apr | 9500.00 | 524.7 | -18.3 (-3.37%) | 81.5 | 2,838 | 115 | 190 |
| 27 Apr | 9110.00 | 764 | -8.9 (-1.15%) | 87.07 | 685 | 6 | 75 |
| 24 Apr | 8840.00 | 971.3 | -16.2 (-1.64%) | 88.28 | 1,621 | 30 | 69 |
| 23 Apr | 9082.00 | 869.6 | 16.4 (1.92%) | 88.93 | 225 | 39 | 39 |
| 22 Apr | 8709.00 | 1250 | 0 (0.00%) | - | 5 | 11 | 11 |
| 21 Apr | 8407.00 | 1250 | 0 (0.00%) | - | 5 | 11 | 11 |
| 20 Apr | 8330.00 | 1250 | 0 (0.00%) | - | 5 | 11 | 11 |
| 17 Apr | 7725.00 | 1250 | 0 (0.00%) | - | 5 | 11 | 11 |
| 16 Apr | 8856.00 | 1250 | 0 (0.00%) | - | 5 | 11 | 11 |
| 15 Apr | 8641.00 | 1250 | 0 (0.00%) | - | 5 | 11 | 11 |
| 14 Apr | 8590.00 | 1250 | 0 (0.00%) | - | 5 | 11 | 11 |
| 13 Apr | 9261.00 | 1250 | 0 (0.00%) | 93.6 | 5 | 11 | 11 |
| 10 Apr | 9122.00 | 1259.8 | 0 (0.00%) | - | 25 | 11 | 11 |
| 9 Apr | 8955.00 | 1259.8 | 0 (0.00%) | - | 25 | 11 | 11 |
| 8 Apr | 8860.00 | 1259.8 | 0 (0.00%) | 59.04 | 25 | 11 | 11 |
| 7 Apr | 10650.00 | 1278.8 | 6.3 (0.50%) | - | 25 | 25 | 25 |
| 6 Apr | 10630.00 | 1278.8 | 6.3 (0.50%) | 110.65 | 25 | 25 | 25 |
| 2 Apr | 10410.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 9273.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 31 Mar | 9623.00 | 0 | - | - | 0 | 0 | 0 |
| 30 Mar | 9812.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Mar | 9402.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 26 Mar | 9018.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 Mar | 8511.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Mar | 8688.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Mar | 8321.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 9245.00 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 8908.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 8909.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Mar | 8900.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 8724.00 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 9076.00 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 8766.00 | - | - | - | 0 | 0 | 0 |
| 11 Mar | 8130.00 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 7403.00 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 8790.00 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 8310.00 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 7353.00 | - | - | - | 0 | 0 | 0 |
| 4 Mar | 6921.00 | - | - | - | 0 | 0 | 0 |
| 3 Mar | 6969.00 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 6515.00 | - | - | - | 0 | 0 | 0 |
For Crude Oil - strike price 9250 expiring on 14MAY2026
Delta for 9250 PE is -0.41
Historical price for 9250 PE is as follows
On 11 May CRUDEOIL was trading at 9380.00. The strike last trading price was 206.4, which was -9.6 lower than the previous day. The implied volatity was 76.21, the open interest changed by 733 which increased total open position to 791
On 8 May CRUDEOIL was trading at 9022.00. The strike last trading price was 506.7, which was -3 lower than the previous day. The implied volatity was 80.24, the open interest changed by -4 which decreased total open position to 58
On 7 May CRUDEOIL was trading at 8946.00. The strike last trading price was 575, which was 36.7 higher than the previous day. The implied volatity was 79.32, the open interest changed by -41 which decreased total open position to 62
On 6 May CRUDEOIL was trading at 9018.00. The strike last trading price was 581.9, which was -19.1 lower than the previous day. The implied volatity was 83.49, the open interest changed by -242 which decreased total open position to 103
On 5 May CRUDEOIL was trading at 9720.00. The strike last trading price was 318.9, which was -11.2 lower than the previous day. The implied volatity was 86.58, the open interest changed by 64 which increased total open position to 345
On 4 May CRUDEOIL was trading at 10064.00. The strike last trading price was 295.6, which was -8.8 lower than the previous day. The implied volatity was 96.19, the open interest changed by 120 which increased total open position to 281
On 3 May CRUDEOIL was trading at 9652.00. The strike last trading price was 457, which was -7.4 lower than the previous day. The implied volatity was 89.08, the open interest changed by -61 which decreased total open position to 179
On 2 May CRUDEOIL was trading at 9652.00. The strike last trading price was 457, which was -7.4 lower than the previous day. The implied volatity was 89.08, the open interest changed by -61 which decreased total open position to 179
On 1 May CRUDEOIL was trading at 9652.00. The strike last trading price was 457, which was -7.4 lower than the previous day. The implied volatity was 88.99, the open interest changed by -61 which decreased total open position to 179
On 30 Apr CRUDEOIL was trading at 9858.00. The strike last trading price was 396.9, which was -14.7 lower than the previous day. The implied volatity was 87.38, the open interest changed by 12 which increased total open position to 240
On 29 Apr CRUDEOIL was trading at 10110.00. The strike last trading price was 354.1, which was 0.7 higher than the previous day. The implied volatity was 89.16, the open interest changed by 38 which increased total open position to 228
On 28 Apr CRUDEOIL was trading at 9500.00. The strike last trading price was 524.7, which was -18.3 lower than the previous day. The implied volatity was 81.5, the open interest changed by 115 which increased total open position to 190
On 27 Apr CRUDEOIL was trading at 9110.00. The strike last trading price was 764, which was -8.9 lower than the previous day. The implied volatity was 87.07, the open interest changed by 6 which increased total open position to 75
On 24 Apr CRUDEOIL was trading at 8840.00. The strike last trading price was 971.3, which was -16.2 lower than the previous day. The implied volatity was 88.28, the open interest changed by 30 which increased total open position to 69
On 23 Apr CRUDEOIL was trading at 9082.00. The strike last trading price was 869.6, which was 16.4 higher than the previous day. The implied volatity was 88.93, the open interest changed by 39 which increased total open position to 39
On 22 Apr CRUDEOIL was trading at 8709.00. The strike last trading price was 1250, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11
On 21 Apr CRUDEOIL was trading at 8407.00. The strike last trading price was 1250, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11
On 20 Apr CRUDEOIL was trading at 8330.00. The strike last trading price was 1250, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11
On 17 Apr CRUDEOIL was trading at 7725.00. The strike last trading price was 1250, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11
On 16 Apr CRUDEOIL was trading at 8856.00. The strike last trading price was 1250, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11
On 15 Apr CRUDEOIL was trading at 8641.00. The strike last trading price was 1250, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11
On 14 Apr CRUDEOIL was trading at 8590.00. The strike last trading price was 1250, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11
On 13 Apr CRUDEOIL was trading at 9261.00. The strike last trading price was 1250, which was 0 lower than the previous day. The implied volatity was 93.6, the open interest changed by 11 which increased total open position to 11
On 10 Apr CRUDEOIL was trading at 9122.00. The strike last trading price was 1259.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11
On 9 Apr CRUDEOIL was trading at 8955.00. The strike last trading price was 1259.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11
On 8 Apr CRUDEOIL was trading at 8860.00. The strike last trading price was 1259.8, which was 0 lower than the previous day. The implied volatity was 59.04, the open interest changed by 11 which increased total open position to 11
On 7 Apr CRUDEOIL was trading at 10650.00. The strike last trading price was 1278.8, which was 6.3 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 6 Apr CRUDEOIL was trading at 10630.00. The strike last trading price was 1278.8, which was 6.3 higher than the previous day. The implied volatity was 110.65, the open interest changed by 25 which increased total open position to 25
On 2 Apr CRUDEOIL was trading at 10410.00. 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 Apr CRUDEOIL was trading at 9273.00. 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 31 Mar CRUDEOIL was trading at 9623.00. The strike last trading price was 0, 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 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 Mar CRUDEOIL was trading at 9402.00. 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 26 Mar 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 25 Mar CRUDEOIL was trading at 8511.00. 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 Mar CRUDEOIL was trading at 8688.00. 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 Mar CRUDEOIL was trading at 8321.00. 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 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
On 19 Mar CRUDEOIL was trading at 8908.00. 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 Mar CRUDEOIL was trading at 8909.00. 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 Mar CRUDEOIL was trading at 8900.00. 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 Mar CRUDEOIL was trading at 8724.00. 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 Mar CRUDEOIL was trading at 9076.00. 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 12 Mar CRUDEOIL was trading at 8766.00. 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 11 Mar CRUDEOIL was trading at 8130.00. 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 Mar CRUDEOIL was trading at 7403.00. 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 Mar CRUDEOIL was trading at 8790.00. 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 Mar CRUDEOIL was trading at 8310.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar CRUDEOIL was trading at 7353.00. 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 4 Mar CRUDEOIL was trading at 6921.00. 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 3 Mar CRUDEOIL was trading at 6969.00. 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 Mar CRUDEOIL was trading at 6515.00. 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
