CRUDEOIL
Crude Oil
Historical option data for CRUDEOIL
13 May 2026 11:58 PM IST
| CRUDEOIL 14-May-2026 9700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 2.25
Theta: -50.78
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 9700.00 | 125 | -13.2 (-9.55%) | 55.63 | 2,89,703 | 772 | 4,299 | |||||||||
| 12 May | 9733.00 | 215.9 | -0.9 (-0.42%) | 65.67 | 2,10,617 | 1,941 | 3,527 | |||||||||
| 11 May | 9380.00 | 144 | -5.4 (-3.61%) | 76.79 | 51,165 | 849 | 1,588 | |||||||||
| 8 May | 9022.00 | 152.6 | 1.3 (0.86%) | 82.95 | 20,823 | -23 | 739 | |||||||||
| 7 May | 8946.00 | 171.8 | -50.2 (-22.61%) | 86.5 | 25,107 | -209 | 762 | |||||||||
| 6 May | 9018.00 | 223 | -7.1 (-3.09%) | 87.57 | 20,593 | 137 | 971 | |||||||||
| 5 May | 9720.00 | 545.9 | 12.8 (2.40%) | 87.05 | 18,431 | 482 | 834 | |||||||||
| 4 May | 10064.00 | 834 | -1.2 (-0.14%) | 96.4 | 18,358 | -58 | 352 | |||||||||
| 3 May | 9652.00 | 631.7 | -18.9 (-2.91%) | 89.37 | 13,602 | 277 | 410 | |||||||||
| 2 May | 9652.00 | 631.7 | -18.9 (-2.91%) | 89.37 | 13,602 | 277 | 410 | |||||||||
| 1 May | 9652.00 | 631.7 | -18.9 (-2.91%) | 89.29 | 13,602 | 277 | 410 | |||||||||
| 30 Apr | 9858.00 | 766.2 | -6.3 (-0.82%) | 88.95 | 2,077 | -137 | 133 | |||||||||
| 29 Apr | 10110.00 | 923.8 | -25.3 (-2.67%) | 86.82 | 9,617 | -441 | 270 | |||||||||
| 28 Apr | 9500.00 | 563.5 | -1.4 (-0.25%) | 81.66 | 8,092 | 426 | 711 | |||||||||
| 27 Apr | 9110.00 | 463 | -5.1 (-1.09%) | 88.47 | 2,249 | 45 | 285 | |||||||||
| 24 Apr | 8840.00 | 430.4 | -5.1 (-1.17%) | 90.6 | 3,215 | 28 | 240 | |||||||||
| 23 Apr | 9082.00 | 561.5 | -61.2 (-9.83%) | 92.56 | 4,246 | 128 | 212 | |||||||||
| 22 Apr | 8709.00 | 428.6 | -10.7 (-2.44%) | 92.08 | 3,610 | 12 | 84 | |||||||||
| 21 Apr | 8407.00 | 419 | 12.4 (3.05%) | 102.01 | 3,583 | -8 | 72 | |||||||||
| 20 Apr | 8330.00 | 270.7 | -1.6 (-0.59%) | 88.75 | 2,205 | -31 | 80 | |||||||||
| 17 Apr | 7725.00 | 127.5 | -42.4 (-24.96%) | - | 1,296 | 109 | 111 | |||||||||
| 16 Apr | 8856.00 | 418.2 | 29.2 (7.51%) | 86.11 | 3 | 1 | 2 | |||||||||
| 15 Apr | 8641.00 | 906.7 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 14 Apr | 8590.00 | 906.7 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 13 Apr | 9261.00 | 906.7 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 10 Apr | 9122.00 | 906.7 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 9 Apr | 8955.00 | 906.7 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 8 Apr | 8860.00 | 906.7 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 7 Apr | 10650.00 | 906.7 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 6 Apr | 10630.00 | 906.7 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 2 Apr | 10410.00 | 906.7 | 0 (0.00%) | 88.61 | 1 | 1 | 1 | |||||||||
| 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 9700 expiring on 14MAY2026
Delta for 9700 CE is 0.51
Historical price for 9700 CE is as follows
On 13 May CRUDEOIL was trading at 9700.00. The strike last trading price was 125, which was -13.2 lower than the previous day. The implied volatity was 55.63, the open interest changed by 772 which increased total open position to 4299
On 12 May CRUDEOIL was trading at 9733.00. The strike last trading price was 215.9, which was -0.9 lower than the previous day. The implied volatity was 65.67, the open interest changed by 1941 which increased total open position to 3527
On 11 May CRUDEOIL was trading at 9380.00. The strike last trading price was 144, which was -5.4 lower than the previous day. The implied volatity was 76.79, the open interest changed by 849 which increased total open position to 1588
On 8 May CRUDEOIL was trading at 9022.00. The strike last trading price was 152.6, which was 1.3 higher than the previous day. The implied volatity was 82.95, the open interest changed by -23 which decreased total open position to 739
On 7 May CRUDEOIL was trading at 8946.00. The strike last trading price was 171.8, which was -50.2 lower than the previous day. The implied volatity was 86.5, the open interest changed by -209 which decreased total open position to 762
On 6 May CRUDEOIL was trading at 9018.00. The strike last trading price was 223, which was -7.1 lower than the previous day. The implied volatity was 87.57, the open interest changed by 137 which increased total open position to 971
On 5 May CRUDEOIL was trading at 9720.00. The strike last trading price was 545.9, which was 12.8 higher than the previous day. The implied volatity was 87.05, the open interest changed by 482 which increased total open position to 834
On 4 May CRUDEOIL was trading at 10064.00. The strike last trading price was 834, which was -1.2 lower than the previous day. The implied volatity was 96.4, the open interest changed by -58 which decreased total open position to 352
On 3 May CRUDEOIL was trading at 9652.00. The strike last trading price was 631.7, which was -18.9 lower than the previous day. The implied volatity was 89.37, the open interest changed by 277 which increased total open position to 410
On 2 May CRUDEOIL was trading at 9652.00. The strike last trading price was 631.7, which was -18.9 lower than the previous day. The implied volatity was 89.37, the open interest changed by 277 which increased total open position to 410
On 1 May CRUDEOIL was trading at 9652.00. The strike last trading price was 631.7, which was -18.9 lower than the previous day. The implied volatity was 89.29, the open interest changed by 277 which increased total open position to 410
On 30 Apr CRUDEOIL was trading at 9858.00. The strike last trading price was 766.2, which was -6.3 lower than the previous day. The implied volatity was 88.95, the open interest changed by -137 which decreased total open position to 133
On 29 Apr CRUDEOIL was trading at 10110.00. The strike last trading price was 923.8, which was -25.3 lower than the previous day. The implied volatity was 86.82, the open interest changed by -441 which decreased total open position to 270
On 28 Apr CRUDEOIL was trading at 9500.00. The strike last trading price was 563.5, which was -1.4 lower than the previous day. The implied volatity was 81.66, the open interest changed by 426 which increased total open position to 711
On 27 Apr CRUDEOIL was trading at 9110.00. The strike last trading price was 463, which was -5.1 lower than the previous day. The implied volatity was 88.47, the open interest changed by 45 which increased total open position to 285
On 24 Apr CRUDEOIL was trading at 8840.00. The strike last trading price was 430.4, which was -5.1 lower than the previous day. The implied volatity was 90.6, the open interest changed by 28 which increased total open position to 240
On 23 Apr CRUDEOIL was trading at 9082.00. The strike last trading price was 561.5, which was -61.2 lower than the previous day. The implied volatity was 92.56, the open interest changed by 128 which increased total open position to 212
On 22 Apr CRUDEOIL was trading at 8709.00. The strike last trading price was 428.6, which was -10.7 lower than the previous day. The implied volatity was 92.08, the open interest changed by 12 which increased total open position to 84
On 21 Apr CRUDEOIL was trading at 8407.00. The strike last trading price was 419, which was 12.4 higher than the previous day. The implied volatity was 102.01, the open interest changed by -8 which decreased total open position to 72
On 20 Apr CRUDEOIL was trading at 8330.00. The strike last trading price was 270.7, which was -1.6 lower than the previous day. The implied volatity was 88.75, the open interest changed by -31 which decreased total open position to 80
On 17 Apr CRUDEOIL was trading at 7725.00. The strike last trading price was 127.5, which was -42.4 lower than the previous day. The implied volatity was -, the open interest changed by 109 which increased total open position to 111
On 16 Apr CRUDEOIL was trading at 8856.00. The strike last trading price was 418.2, which was 29.2 higher than the previous day. The implied volatity was 86.11, the open interest changed by 1 which increased total open position to 2
On 15 Apr CRUDEOIL was trading at 8641.00. The strike last trading price was 906.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 14 Apr CRUDEOIL was trading at 8590.00. The strike last trading price was 906.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 13 Apr CRUDEOIL was trading at 9261.00. The strike last trading price was 906.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 10 Apr CRUDEOIL was trading at 9122.00. The strike last trading price was 906.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 9 Apr CRUDEOIL was trading at 8955.00. The strike last trading price was 906.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 8 Apr CRUDEOIL was trading at 8860.00. The strike last trading price was 906.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 7 Apr CRUDEOIL was trading at 10650.00. The strike last trading price was 906.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 6 Apr CRUDEOIL was trading at 10630.00. The strike last trading price was 906.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 2 Apr CRUDEOIL was trading at 10410.00. The strike last trading price was 906.7, which was 0 lower than the previous day. The implied volatity was 88.61, the open interest changed by 1 which increased total open position to 1
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 9700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 2.25
Theta: -48.75
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 9700.00 | 120 | -1.4 (-1.15%) | 53.41 | 4,00,293 | 9,644 | 13,079 |
| 12 May | 9733.00 | 184 | -11.4 (-5.83%) | 66.03 | 1,80,169 | 3,443 | 3,701 |
| 11 May | 9380.00 | 462 | -12.5 (-2.63%) | 76.17 | 4,263 | -1 | 258 |
| 8 May | 9022.00 | 822 | -0.4 (-0.05%) | 80.73 | 242 | -23 | 259 |
| 7 May | 8946.00 | 901.1 | 84.9 (10.40%) | 80.51 | 623 | -101 | 282 |
| 6 May | 9018.00 | 901 | -6.8 (-0.75%) | 86.73 | 5,405 | -640 | 383 |
| 5 May | 9720.00 | 522.4 | -13.3 (-2.48%) | 86.48 | 21,514 | 72 | 1,023 |
| 4 May | 10064.00 | 469 | -11.4 (-2.37%) | 96.24 | 21,042 | 268 | 951 |
| 3 May | 9652.00 | 681.9 | -3.8 (-0.55%) | 89.68 | 16,725 | -87 | 683 |
| 2 May | 9652.00 | 681.9 | -3.8 (-0.55%) | 89.68 | 16,725 | -87 | 683 |
| 1 May | 9652.00 | 681.9 | -3.8 (-0.55%) | 89.59 | 16,725 | -87 | 683 |
| 30 Apr | 9858.00 | 600.3 | -5.7 (-0.94%) | 87.91 | 7,221 | 85 | 770 |
| 29 Apr | 10110.00 | 526 | -5.6 (-1.05%) | 88.38 | 13,549 | 445 | 685 |
| 28 Apr | 9500.00 | 760.1 | -21.8 (-2.79%) | 81.24 | 2,059 | 218 | 226 |
| 27 Apr | 9110.00 | 1060.7 | 0 (0.00%) | 89.47 | 1 | 1 | 22 |
| 24 Apr | 8840.00 | 1241.5 | 70.8 (6.05%) | 84.34 | 12 | 5 | 21 |
| 23 Apr | 9082.00 | 1092.1 | -143.9 (-11.64%) | 82.34 | 18 | 16 | 16 |
| 22 Apr | 8709.00 | 1483.9 | -43.4 (-2.84%) | - | 3 | 1 | 1 |
| 21 Apr | 8407.00 | 1483.9 | -43.4 (-2.84%) | - | 3 | 1 | 1 |
| 20 Apr | 8330.00 | 1483.9 | -43.4 (-2.84%) | - | 3 | 1 | 1 |
| 17 Apr | 7725.00 | 1483.9 | -43.4 (-2.84%) | - | 3 | 1 | 1 |
| 16 Apr | 8856.00 | 1483.9 | -43.4 (-2.84%) | - | 3 | 1 | 1 |
| 15 Apr | 8641.00 | 1483.9 | -43.4 (-2.84%) | - | 3 | 1 | 1 |
| 14 Apr | 8590.00 | 1483.9 | -43.4 (-2.84%) | - | 3 | 1 | 1 |
| 13 Apr | 9261.00 | 1483.9 | -43.4 (-2.84%) | 86.98 | 3 | 1 | 1 |
| 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 9700 expiring on 14MAY2026
Delta for 9700 PE is -0.49
Historical price for 9700 PE is as follows
On 13 May CRUDEOIL was trading at 9700.00. The strike last trading price was 120, which was -1.4 lower than the previous day. The implied volatity was 53.41, the open interest changed by 9644 which increased total open position to 13079
On 12 May CRUDEOIL was trading at 9733.00. The strike last trading price was 184, which was -11.4 lower than the previous day. The implied volatity was 66.03, the open interest changed by 3443 which increased total open position to 3701
On 11 May CRUDEOIL was trading at 9380.00. The strike last trading price was 462, which was -12.5 lower than the previous day. The implied volatity was 76.17, the open interest changed by -1 which decreased total open position to 258
On 8 May CRUDEOIL was trading at 9022.00. The strike last trading price was 822, which was -0.4 lower than the previous day. The implied volatity was 80.73, the open interest changed by -23 which decreased total open position to 259
On 7 May CRUDEOIL was trading at 8946.00. The strike last trading price was 901.1, which was 84.9 higher than the previous day. The implied volatity was 80.51, the open interest changed by -101 which decreased total open position to 282
On 6 May CRUDEOIL was trading at 9018.00. The strike last trading price was 901, which was -6.8 lower than the previous day. The implied volatity was 86.73, the open interest changed by -640 which decreased total open position to 383
On 5 May CRUDEOIL was trading at 9720.00. The strike last trading price was 522.4, which was -13.3 lower than the previous day. The implied volatity was 86.48, the open interest changed by 72 which increased total open position to 1023
On 4 May CRUDEOIL was trading at 10064.00. The strike last trading price was 469, which was -11.4 lower than the previous day. The implied volatity was 96.24, the open interest changed by 268 which increased total open position to 951
On 3 May CRUDEOIL was trading at 9652.00. The strike last trading price was 681.9, which was -3.8 lower than the previous day. The implied volatity was 89.68, the open interest changed by -87 which decreased total open position to 683
On 2 May CRUDEOIL was trading at 9652.00. The strike last trading price was 681.9, which was -3.8 lower than the previous day. The implied volatity was 89.68, the open interest changed by -87 which decreased total open position to 683
On 1 May CRUDEOIL was trading at 9652.00. The strike last trading price was 681.9, which was -3.8 lower than the previous day. The implied volatity was 89.59, the open interest changed by -87 which decreased total open position to 683
On 30 Apr CRUDEOIL was trading at 9858.00. The strike last trading price was 600.3, which was -5.7 lower than the previous day. The implied volatity was 87.91, the open interest changed by 85 which increased total open position to 770
On 29 Apr CRUDEOIL was trading at 10110.00. The strike last trading price was 526, which was -5.6 lower than the previous day. The implied volatity was 88.38, the open interest changed by 445 which increased total open position to 685
On 28 Apr CRUDEOIL was trading at 9500.00. The strike last trading price was 760.1, which was -21.8 lower than the previous day. The implied volatity was 81.24, the open interest changed by 218 which increased total open position to 226
On 27 Apr CRUDEOIL was trading at 9110.00. The strike last trading price was 1060.7, which was 0 lower than the previous day. The implied volatity was 89.47, the open interest changed by 1 which increased total open position to 22
On 24 Apr CRUDEOIL was trading at 8840.00. The strike last trading price was 1241.5, which was 70.8 higher than the previous day. The implied volatity was 84.34, the open interest changed by 5 which increased total open position to 21
On 23 Apr CRUDEOIL was trading at 9082.00. The strike last trading price was 1092.1, which was -143.9 lower than the previous day. The implied volatity was 82.34, the open interest changed by 16 which increased total open position to 16
On 22 Apr CRUDEOIL was trading at 8709.00. The strike last trading price was 1483.9, which was -43.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 21 Apr CRUDEOIL was trading at 8407.00. The strike last trading price was 1483.9, which was -43.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 20 Apr CRUDEOIL was trading at 8330.00. The strike last trading price was 1483.9, which was -43.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 17 Apr CRUDEOIL was trading at 7725.00. The strike last trading price was 1483.9, which was -43.4 lower than the previous day. The implied volatity was -, 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 1483.9, which was -43.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 15 Apr CRUDEOIL was trading at 8641.00. The strike last trading price was 1483.9, which was -43.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 14 Apr CRUDEOIL was trading at 8590.00. The strike last trading price was 1483.9, which was -43.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 13 Apr CRUDEOIL was trading at 9261.00. The strike last trading price was 1483.9, which was -43.4 lower than the previous day. The implied volatity was 86.98, the open interest changed by 1 which increased total open position to 1
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
