CRUDEOIL
Crude Oil
Historical option data for CRUDEOIL
06 May 2026 09:02 AM IST
| CRUDEOIL 14-May-2026 (8d) 9500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 5.9
Theta: -28.99
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 May | 9589.00 | 561 | -70.6 (-11.18%) | 86.96 | 129 | 36 | 2,403 | |||||||||
| 5 May | 9720.00 | 648.1 | 16.5 (2.61%) | 87.15 | 8,049 | 742 | 2,367 | |||||||||
| 4 May | 10064.00 | 944.4 | -7.6 (-0.80%) | 95.35 | 12,507 | -186 | 1,632 | |||||||||
| 3 May | 9652.00 | 720.1 | -23 (-3.10%) | 88.35 | 13,068 | 9 | 1,818 | |||||||||
| 2 May | 9652.00 | 720.1 | -23 (-3.10%) | 88.35 | 13,068 | 9 | 1,818 | |||||||||
| 1 May | 9652.00 | 720.1 | -23 (-3.10%) | 88.27 | 13,068 | 9 | 1,818 | |||||||||
| 30 Apr | 9858.00 | 864.1 | -15.8 (-1.80%) | 87.99 | 4,476 | -587 | 1,809 | |||||||||
| 29 Apr | 10110.00 | 1058.1 | -18.3 (-1.70%) | 89.25 | 16,855 | -1,366 | 2,396 | |||||||||
| 28 Apr | 9500.00 | 653 | 0.3 (0.05%) | 81.81 | 42,169 | 508 | 3,762 | |||||||||
| 27 Apr | 9110.00 | 525 | -8.3 (-1.56%) | 87.29 | 19,898 | -2,261 | 3,254 | |||||||||
| 24 Apr | 8840.00 | 490 | 1.6 (0.33%) | 90.28 | 24,093 | 939 | 5,515 | |||||||||
| 23 Apr | 9082.00 | 625 | -66.6 (-9.63%) | 91.6 | 34,555 | 496 | 4,576 | |||||||||
| 22 Apr | 8709.00 | 485 | -6.8 (-1.38%) | 91.79 | 22,519 | 1,857 | 4,080 | |||||||||
| 21 Apr | 8407.00 | 465.5 | 11.2 (2.47%) | 101.32 | 30,219 | 408 | 2,223 | |||||||||
| 20 Apr | 8330.00 | 299 | -7.4 (-2.42%) | 86.88 | 23,574 | 170 | 1,815 | |||||||||
| 17 Apr | 7725.00 | 175 | -15 (-7.89%) | 84.25 | 21,840 | 324 | 1,645 | |||||||||
| 16 Apr | 8856.00 | 448 | 6.6 (1.50%) | 83.3 | 5,339 | 578 | 1,321 | |||||||||
| 15 Apr | 8641.00 | 395.5 | 5.3 (1.36%) | 83.93 | 2,599 | -18 | 743 | |||||||||
| 14 Apr | 8590.00 | 419 | -7.1 (-1.67%) | 85.47 | 1,951 | 179 | 761 | |||||||||
| 13 Apr | 9261.00 | 672.9 | 10.4 (1.57%) | 94.61 | 1,443 | 596 | 582 | |||||||||
| 10 Apr | 9122.00 | 618.5 | 6.6 (1.08%) | 95.47 | 506 | 176 | 257 | |||||||||
| 9 Apr | 8955.00 | 555 | 11.7 (2.15%) | 93.52 | 362 | 69 | 81 | |||||||||
| 8 Apr | 8860.00 | 600.6 | 1.2 (0.20%) | 100.24 | 125 | 5 | 12 | |||||||||
| 7 Apr | 10650.00 | 1284.6 | 26.7 (2.12%) | 109.25 | 3 | 7 | 7 | |||||||||
| 6 Apr | 10630.00 | 1147.1 | -40.2001 (-3.39%) | 101.48 | 3 | 1 | 5 | |||||||||
| 2 Apr | 10410.00 | 1075 | 106.2 (10.96%) | 95.89 | 6 | 1 | 5 | |||||||||
| 1 Apr | 9273.00 | 770 | 46.6 (6.44%) | 96.95 | 5 | 3 | 4 | |||||||||
| 31 Mar | 9623.00 | 1100 | - | - | 0 | 1 | 1 | |||||||||
| 30 Mar | 9812.00 | 1100 | 0 (0.00%) | 93.4 | 1 | 1 | 1 | |||||||||
| 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 9500 expiring on 14MAY2026
Delta for 9500 CE is 0.55
Historical price for 9500 CE is as follows
On 6 May CRUDEOIL was trading at 9589.00. The strike last trading price was 561, which was -70.6 lower than the previous day. The implied volatity was 86.96, the open interest changed by 36 which increased total open position to 2403
On 5 May CRUDEOIL was trading at 9720.00. The strike last trading price was 648.1, which was 16.5 higher than the previous day. The implied volatity was 87.15, the open interest changed by 742 which increased total open position to 2367
On 4 May CRUDEOIL was trading at 10064.00. The strike last trading price was 944.4, which was -7.6 lower than the previous day. The implied volatity was 95.35, the open interest changed by -186 which decreased total open position to 1632
On 3 May CRUDEOIL was trading at 9652.00. The strike last trading price was 720.1, which was -23 lower than the previous day. The implied volatity was 88.35, the open interest changed by 9 which increased total open position to 1818
On 2 May CRUDEOIL was trading at 9652.00. The strike last trading price was 720.1, which was -23 lower than the previous day. The implied volatity was 88.35, the open interest changed by 9 which increased total open position to 1818
On 1 May CRUDEOIL was trading at 9652.00. The strike last trading price was 720.1, which was -23 lower than the previous day. The implied volatity was 88.27, the open interest changed by 9 which increased total open position to 1818
On 30 Apr CRUDEOIL was trading at 9858.00. The strike last trading price was 864.1, which was -15.8 lower than the previous day. The implied volatity was 87.99, the open interest changed by -587 which decreased total open position to 1809
On 29 Apr CRUDEOIL was trading at 10110.00. The strike last trading price was 1058.1, which was -18.3 lower than the previous day. The implied volatity was 89.25, the open interest changed by -1366 which decreased total open position to 2396
On 28 Apr CRUDEOIL was trading at 9500.00. The strike last trading price was 653, which was 0.3 higher than the previous day. The implied volatity was 81.81, the open interest changed by 508 which increased total open position to 3762
On 27 Apr CRUDEOIL was trading at 9110.00. The strike last trading price was 525, which was -8.3 lower than the previous day. The implied volatity was 87.29, the open interest changed by -2261 which decreased total open position to 3254
On 24 Apr CRUDEOIL was trading at 8840.00. The strike last trading price was 490, which was 1.6 higher than the previous day. The implied volatity was 90.28, the open interest changed by 939 which increased total open position to 5515
On 23 Apr CRUDEOIL was trading at 9082.00. The strike last trading price was 625, which was -66.6 lower than the previous day. The implied volatity was 91.6, the open interest changed by 496 which increased total open position to 4576
On 22 Apr CRUDEOIL was trading at 8709.00. The strike last trading price was 485, which was -6.8 lower than the previous day. The implied volatity was 91.79, the open interest changed by 1857 which increased total open position to 4080
On 21 Apr CRUDEOIL was trading at 8407.00. The strike last trading price was 465.5, which was 11.2 higher than the previous day. The implied volatity was 101.32, the open interest changed by 408 which increased total open position to 2223
On 20 Apr CRUDEOIL was trading at 8330.00. The strike last trading price was 299, which was -7.4 lower than the previous day. The implied volatity was 86.88, the open interest changed by 170 which increased total open position to 1815
On 17 Apr CRUDEOIL was trading at 7725.00. The strike last trading price was 175, which was -15 lower than the previous day. The implied volatity was 84.25, the open interest changed by 324 which increased total open position to 1645
On 16 Apr CRUDEOIL was trading at 8856.00. The strike last trading price was 448, which was 6.6 higher than the previous day. The implied volatity was 83.3, the open interest changed by 578 which increased total open position to 1321
On 15 Apr CRUDEOIL was trading at 8641.00. The strike last trading price was 395.5, which was 5.3 higher than the previous day. The implied volatity was 83.93, the open interest changed by -18 which decreased total open position to 743
On 14 Apr CRUDEOIL was trading at 8590.00. The strike last trading price was 419, which was -7.1 lower than the previous day. The implied volatity was 85.47, the open interest changed by 179 which increased total open position to 761
On 13 Apr CRUDEOIL was trading at 9261.00. The strike last trading price was 672.9, which was 10.4 higher than the previous day. The implied volatity was 94.61, the open interest changed by 596 which increased total open position to 582
On 10 Apr CRUDEOIL was trading at 9122.00. The strike last trading price was 618.5, which was 6.6 higher than the previous day. The implied volatity was 95.47, the open interest changed by 176 which increased total open position to 257
On 9 Apr CRUDEOIL was trading at 8955.00. The strike last trading price was 555, which was 11.7 higher than the previous day. The implied volatity was 93.52, the open interest changed by 69 which increased total open position to 81
On 8 Apr CRUDEOIL was trading at 8860.00. The strike last trading price was 600.6, which was 1.2 higher than the previous day. The implied volatity was 100.24, the open interest changed by 5 which increased total open position to 12
On 7 Apr CRUDEOIL was trading at 10650.00. The strike last trading price was 1284.6, which was 26.7 higher than the previous day. The implied volatity was 109.25, the open interest changed by 7 which increased total open position to 7
On 6 Apr CRUDEOIL was trading at 10630.00. The strike last trading price was 1147.1, which was -40.2001 lower than the previous day. The implied volatity was 101.48, the open interest changed by 1 which increased total open position to 5
On 2 Apr CRUDEOIL was trading at 10410.00. The strike last trading price was 1075, which was 106.2 higher than the previous day. The implied volatity was 95.89, the open interest changed by 1 which increased total open position to 5
On 1 Apr CRUDEOIL was trading at 9273.00. The strike last trading price was 770, which was 46.6 higher than the previous day. The implied volatity was 96.95, the open interest changed by 3 which increased total open position to 4
On 31 Mar CRUDEOIL was trading at 9623.00. The strike last trading price was 1100, which was - lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 30 Mar CRUDEOIL was trading at 9812.00. The strike last trading price was 1100, which was 0 lower than the previous day. The implied volatity was 93.4, the open interest changed by 1 which increased total open position to 1
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 (8d) 9500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 5.9
Theta: -28.93
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 May | 9589.00 | 471 | 33.6 (7.68%) | 86.79 | 328 | 21 | 4,343 |
| 5 May | 9720.00 | 425 | -12.4 (-2.83%) | 86.63 | 35,422 | -42 | 4,322 |
| 4 May | 10064.00 | 378 | -17.2 (-4.35%) | 94.96 | 45,059 | 874 | 4,364 |
| 3 May | 9652.00 | 570 | -9.7 (-1.67%) | 88.62 | 31,691 | -136 | 3,490 |
| 2 May | 9652.00 | 570 | -9.7 (-1.67%) | 88.62 | 31,691 | -136 | 3,490 |
| 1 May | 9652.00 | 570 | -9.7 (-1.67%) | 88.53 | 31,691 | -136 | 3,490 |
| 30 Apr | 9858.00 | 505.5 | -8.4 (-1.63%) | 87.91 | 34,305 | -1,486 | 3,623 |
| 29 Apr | 10110.00 | 442.9 | -3.6 (-0.81%) | 88.55 | 30,174 | 1,763 | 5,112 |
| 28 Apr | 9500.00 | 655 | -14.2 (-2.12%) | 82.06 | 35,531 | 2,896 | 3,353 |
| 27 Apr | 9110.00 | 926.9 | -2.1 (-0.23%) | 88.8 | 1,446 | 164 | 457 |
| 24 Apr | 8840.00 | 1144 | -23.4 (-2.00%) | 89.53 | 1,680 | -31 | 293 |
| 23 Apr | 9082.00 | 1045 | 40.7 (4.05%) | 91.83 | 735 | 211 | 324 |
| 22 Apr | 8709.00 | 1265 | -2.7 (-0.21%) | 90.46 | 150 | -7 | 113 |
| 21 Apr | 8407.00 | 1542 | 33.9 (2.25%) | 99.24 | 107 | 43 | 120 |
| 20 Apr | 8330.00 | 1620 | -27.9 (-1.69%) | 88.26 | 115 | 40 | 77 |
| 17 Apr | 7725.00 | 2021.2 | 2.7 (0.13%) | - | 72 | -3 | 37 |
| 16 Apr | 8856.00 | 1355 | -12.8 (-0.94%) | 80.51 | 31 | 0 | 38 |
| 15 Apr | 8641.00 | 1552 | -10.6 (-0.68%) | 86.74 | 21 | 1 | 39 |
| 14 Apr | 8590.00 | 1606.5 | 12.4 (0.78%) | 90.79 | 66 | -7 | 38 |
| 13 Apr | 9261.00 | 1425.1 | 14.1 (1.00%) | 94.82 | 190 | 45 | 45 |
| 10 Apr | 9122.00 | 1600 | 0 (0.00%) | - | 1 | 2 | 2 |
| 9 Apr | 8955.00 | 1600 | 0 (0.00%) | - | 1 | 2 | 2 |
| 8 Apr | 8860.00 | 1600 | 0 (0.00%) | 75.39 | 1 | 2 | 2 |
| 7 Apr | 10650.00 | 912.6 | -344.1 (-27.38%) | - | 3 | 2 | 2 |
| 6 Apr | 10630.00 | 912.6 | -344.1 (-27.38%) | 68.15 | 3 | 2 | 2 |
| 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 9500 expiring on 14MAY2026
Delta for 9500 PE is -0.45
Historical price for 9500 PE is as follows
On 6 May CRUDEOIL was trading at 9589.00. The strike last trading price was 471, which was 33.6 higher than the previous day. The implied volatity was 86.79, the open interest changed by 21 which increased total open position to 4343
On 5 May CRUDEOIL was trading at 9720.00. The strike last trading price was 425, which was -12.4 lower than the previous day. The implied volatity was 86.63, the open interest changed by -42 which decreased total open position to 4322
On 4 May CRUDEOIL was trading at 10064.00. The strike last trading price was 378, which was -17.2 lower than the previous day. The implied volatity was 94.96, the open interest changed by 874 which increased total open position to 4364
On 3 May CRUDEOIL was trading at 9652.00. The strike last trading price was 570, which was -9.7 lower than the previous day. The implied volatity was 88.62, the open interest changed by -136 which decreased total open position to 3490
On 2 May CRUDEOIL was trading at 9652.00. The strike last trading price was 570, which was -9.7 lower than the previous day. The implied volatity was 88.62, the open interest changed by -136 which decreased total open position to 3490
On 1 May CRUDEOIL was trading at 9652.00. The strike last trading price was 570, which was -9.7 lower than the previous day. The implied volatity was 88.53, the open interest changed by -136 which decreased total open position to 3490
On 30 Apr CRUDEOIL was trading at 9858.00. The strike last trading price was 505.5, which was -8.4 lower than the previous day. The implied volatity was 87.91, the open interest changed by -1486 which decreased total open position to 3623
On 29 Apr CRUDEOIL was trading at 10110.00. The strike last trading price was 442.9, which was -3.6 lower than the previous day. The implied volatity was 88.55, the open interest changed by 1763 which increased total open position to 5112
On 28 Apr CRUDEOIL was trading at 9500.00. The strike last trading price was 655, which was -14.2 lower than the previous day. The implied volatity was 82.06, the open interest changed by 2896 which increased total open position to 3353
On 27 Apr CRUDEOIL was trading at 9110.00. The strike last trading price was 926.9, which was -2.1 lower than the previous day. The implied volatity was 88.8, the open interest changed by 164 which increased total open position to 457
On 24 Apr CRUDEOIL was trading at 8840.00. The strike last trading price was 1144, which was -23.4 lower than the previous day. The implied volatity was 89.53, the open interest changed by -31 which decreased total open position to 293
On 23 Apr CRUDEOIL was trading at 9082.00. The strike last trading price was 1045, which was 40.7 higher than the previous day. The implied volatity was 91.83, the open interest changed by 211 which increased total open position to 324
On 22 Apr CRUDEOIL was trading at 8709.00. The strike last trading price was 1265, which was -2.7 lower than the previous day. The implied volatity was 90.46, the open interest changed by -7 which decreased total open position to 113
On 21 Apr CRUDEOIL was trading at 8407.00. The strike last trading price was 1542, which was 33.9 higher than the previous day. The implied volatity was 99.24, the open interest changed by 43 which increased total open position to 120
On 20 Apr CRUDEOIL was trading at 8330.00. The strike last trading price was 1620, which was -27.9 lower than the previous day. The implied volatity was 88.26, the open interest changed by 40 which increased total open position to 77
On 17 Apr CRUDEOIL was trading at 7725.00. The strike last trading price was 2021.2, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 37
On 16 Apr CRUDEOIL was trading at 8856.00. The strike last trading price was 1355, which was -12.8 lower than the previous day. The implied volatity was 80.51, the open interest changed by 0 which decreased total open position to 38
On 15 Apr CRUDEOIL was trading at 8641.00. The strike last trading price was 1552, which was -10.6 lower than the previous day. The implied volatity was 86.74, the open interest changed by 1 which increased total open position to 39
On 14 Apr CRUDEOIL was trading at 8590.00. The strike last trading price was 1606.5, which was 12.4 higher than the previous day. The implied volatity was 90.79, the open interest changed by -7 which decreased total open position to 38
On 13 Apr CRUDEOIL was trading at 9261.00. The strike last trading price was 1425.1, which was 14.1 higher than the previous day. The implied volatity was 94.82, the open interest changed by 45 which increased total open position to 45
On 10 Apr CRUDEOIL was trading at 9122.00. The strike last trading price was 1600, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 9 Apr CRUDEOIL was trading at 8955.00. The strike last trading price was 1600, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 8 Apr CRUDEOIL was trading at 8860.00. The strike last trading price was 1600, which was 0 lower than the previous day. The implied volatity was 75.39, the open interest changed by 2 which increased total open position to 2
On 7 Apr CRUDEOIL was trading at 10650.00. The strike last trading price was 912.6, which was -344.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 6 Apr CRUDEOIL was trading at 10630.00. The strike last trading price was 912.6, which was -344.1 lower than the previous day. The implied volatity was 68.15, the open interest changed by 2 which increased total open position to 2
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
