OIL
Oil India Ltd
Historical option data for OIL
28 Jul 2025 04:14 PM IST
| OIL 31JUL2025 460 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.05
Theta: -0.46
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||||||||
| 28 Jul | 426.30 | 0.6 | -0.6 | 54.35 | 470 | -71 | 601 | |||||||||
| 25 Jul | 434.75 | 1.05 | -1.6 | 34.81 | 505 | 32 | 672 | |||||||||
| 24 Jul | 446.95 | 2.7 | -3 | 28.74 | 761 | -10 | 640 | |||||||||
| 23 Jul | 453.40 | 5.75 | 0.15 | 29.75 | 866 | 58 | 651 | |||||||||
| 22 Jul | 451.35 | 5.9 | -1.1 | 32.60 | 808 | 0 | 594 | |||||||||
| 21 Jul | 453.25 | 7.05 | 0.8 | 32.28 | 726 | -50 | 594 | |||||||||
| 18 Jul | 447.90 | 6 | 0.4 | 30.39 | 664 | -31 | 643 | |||||||||
| 17 Jul | 446.45 | 5.35 | -1.05 | 29.27 | 291 | 0 | 676 | |||||||||
| 16 Jul | 446.45 | 6.35 | -0.1 | 30.66 | 185 | 8 | 676 | |||||||||
| 15 Jul | 445.85 | 6.25 | -1.55 | 30.69 | 232 | 13 | 669 | |||||||||
| 14 Jul | 445.85 | 7.9 | 3.45 | 33.36 | 898 | 26 | 655 | |||||||||
| 11 Jul | 432.30 | 4.3 | -1.95 | 32.53 | 544 | 24 | 629 | |||||||||
| 10 Jul | 437.50 | 6.15 | -3.25 | 33.00 | 651 | 21 | 603 | |||||||||
| 9 Jul | 445.40 | 9.65 | 0.7 | 32.98 | 428 | 19 | 583 | |||||||||
| 8 Jul | 443.10 | 9.05 | 0.6 | 33.26 | 227 | -3 | 564 | |||||||||
| 7 Jul | 440.60 | 8.5 | -2.85 | 33.76 | 435 | 44 | 567 | |||||||||
| 4 Jul | 445.75 | 11.15 | -2.45 | 32.51 | 426 | 18 | 521 | |||||||||
| 3 Jul | 452.95 | 13.85 | 5.75 | 30.09 | 2,336 | 141 | 503 | |||||||||
| 2 Jul | 435.90 | 8.2 | 0.6 | 32.28 | 161 | 15 | 361 | |||||||||
| 1 Jul | 434.45 | 7.7 | -0.75 | 32.05 | 174 | 45 | 345 | |||||||||
| 30 Jun | 434.25 | 8.7 | -0.3 | 33.33 | 217 | 24 | 301 | |||||||||
| 27 Jun | 433.40 | 9.5 | -1.7 | 32.23 | 494 | 13 | 278 | |||||||||
| 26 Jun | 442.30 | 10.9 | -1.45 | 30.08 | 416 | 6 | 263 | |||||||||
| 25 Jun | 441.10 | 12.2 | -2.4 | 33.09 | 420 | -21 | 255 | |||||||||
| 24 Jun | 445.85 | 14.35 | -16.55 | 31.98 | 863 | 251 | 280 | |||||||||
| 23 Jun | 472.20 | 30.9 | 4.75 | 35.23 | 134 | 15 | 30 | |||||||||
| 20 Jun | 464.90 | 26.55 | -1.95 | 35.40 | 15 | 9 | 14 | |||||||||
| 19 Jun | 469.85 | 28.5 | -6.6 | 31.90 | 3 | 1 | 4 | |||||||||
| 18 Jun | 469.65 | 35.1 | -2.4 | 42.12 | 2 | -1 | 2 | |||||||||
| 17 Jun | 478.20 | 38 | 2.8 | 36.67 | 2 | 0 | 2 | |||||||||
| 16 Jun | 480.85 | 35.2 | 0 | 0.00 | 0 | 0 | 0 | |||||||||
| 13 Jun | 477.75 | 35.2 | 0 | 0.00 | 0 | 2 | 0 | |||||||||
| 12 Jun | 468.35 | 35.2 | 8.85 | 40.90 | 2 | 1 | 1 | |||||||||
| 11 Jun | 465.30 | 26.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jun | 434.20 | 26.35 | 0 | 3.57 | 0 | 0 | 0 | |||||||||
| 3 Jun | 418.15 | 26.35 | 0 | 5.99 | 0 | 0 | 0 | |||||||||
| 30 May | 426.80 | 26.35 | 0 | 4.29 | 0 | 0 | 0 | |||||||||
| 28 May | 430.15 | 26.35 | 0 | 3.61 | 0 | 0 | 0 | |||||||||
| 27 May | 431.30 | 26.35 | 0 | 3.32 | 0 | 0 | 0 | |||||||||
| 26 May | 427.70 | 26.35 | 0 | 4.00 | 0 | 0 | 0 | |||||||||
| 22 May | 418.35 | 0 | 0 | 5.27 | 0 | 0 | 0 | |||||||||
| 21 May | 426.50 | 0 | 0 | 3.82 | 0 | 0 | 0 | |||||||||
| 20 May | 423.30 | 0 | 0 | 4.44 | 0 | 0 | 0 | |||||||||
| 19 May | 422.95 | 0 | 0 | 4.17 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 16 May | 423.90 | 0 | 0 | 4.00 | 0 | 0 | 0 | |||||||||
| 15 May | 422.50 | 0 | 0 | 4.10 | 0 | 0 | 0 | |||||||||
| 14 May | 418.85 | 0 | 0 | 4.38 | 0 | 0 | 0 | |||||||||
| 13 May | 407.45 | 0 | 0 | 5.77 | 0 | 0 | 0 | |||||||||
| 12 May | 416.45 | 0 | 0 | 4.69 | 0 | 0 | 0 | |||||||||
| 9 May | 403.30 | 0 | 0 | 6.24 | 0 | 0 | 0 | |||||||||
| 8 May | 398.85 | 0 | 0 | 7.40 | 0 | 0 | 0 | |||||||||
| 7 May | 406.85 | 0 | 0 | 5.57 | 0 | 0 | 0 | |||||||||
| 6 May | 398.25 | 0 | 0 | 7.28 | 0 | 0 | 0 | |||||||||
| 5 May | 404.60 | 0 | 0 | 5.89 | 0 | 0 | 0 | |||||||||
For Oil India Ltd - strike price 460 expiring on 31JUL2025
Delta for 460 CE is 0.07
Historical price for 460 CE is as follows
On 28 Jul OIL was trading at 426.30. The strike last trading price was 0.6, which was -0.6 lower than the previous day. The implied volatity was 54.35, the open interest changed by -71 which decreased total open position to 601
On 25 Jul OIL was trading at 434.75. The strike last trading price was 1.05, which was -1.6 lower than the previous day. The implied volatity was 34.81, the open interest changed by 32 which increased total open position to 672
On 24 Jul OIL was trading at 446.95. The strike last trading price was 2.7, which was -3 lower than the previous day. The implied volatity was 28.74, the open interest changed by -10 which decreased total open position to 640
On 23 Jul OIL was trading at 453.40. The strike last trading price was 5.75, which was 0.15 higher than the previous day. The implied volatity was 29.75, the open interest changed by 58 which increased total open position to 651
On 22 Jul OIL was trading at 451.35. The strike last trading price was 5.9, which was -1.1 lower than the previous day. The implied volatity was 32.60, the open interest changed by 0 which decreased total open position to 594
On 21 Jul OIL was trading at 453.25. The strike last trading price was 7.05, which was 0.8 higher than the previous day. The implied volatity was 32.28, the open interest changed by -50 which decreased total open position to 594
On 18 Jul OIL was trading at 447.90. The strike last trading price was 6, which was 0.4 higher than the previous day. The implied volatity was 30.39, the open interest changed by -31 which decreased total open position to 643
On 17 Jul OIL was trading at 446.45. The strike last trading price was 5.35, which was -1.05 lower than the previous day. The implied volatity was 29.27, the open interest changed by 0 which decreased total open position to 676
On 16 Jul OIL was trading at 446.45. The strike last trading price was 6.35, which was -0.1 lower than the previous day. The implied volatity was 30.66, the open interest changed by 8 which increased total open position to 676
On 15 Jul OIL was trading at 445.85. The strike last trading price was 6.25, which was -1.55 lower than the previous day. The implied volatity was 30.69, the open interest changed by 13 which increased total open position to 669
On 14 Jul OIL was trading at 445.85. The strike last trading price was 7.9, which was 3.45 higher than the previous day. The implied volatity was 33.36, the open interest changed by 26 which increased total open position to 655
On 11 Jul OIL was trading at 432.30. The strike last trading price was 4.3, which was -1.95 lower than the previous day. The implied volatity was 32.53, the open interest changed by 24 which increased total open position to 629
On 10 Jul OIL was trading at 437.50. The strike last trading price was 6.15, which was -3.25 lower than the previous day. The implied volatity was 33.00, the open interest changed by 21 which increased total open position to 603
On 9 Jul OIL was trading at 445.40. The strike last trading price was 9.65, which was 0.7 higher than the previous day. The implied volatity was 32.98, the open interest changed by 19 which increased total open position to 583
On 8 Jul OIL was trading at 443.10. The strike last trading price was 9.05, which was 0.6 higher than the previous day. The implied volatity was 33.26, the open interest changed by -3 which decreased total open position to 564
On 7 Jul OIL was trading at 440.60. The strike last trading price was 8.5, which was -2.85 lower than the previous day. The implied volatity was 33.76, the open interest changed by 44 which increased total open position to 567
On 4 Jul OIL was trading at 445.75. The strike last trading price was 11.15, which was -2.45 lower than the previous day. The implied volatity was 32.51, the open interest changed by 18 which increased total open position to 521
On 3 Jul OIL was trading at 452.95. The strike last trading price was 13.85, which was 5.75 higher than the previous day. The implied volatity was 30.09, the open interest changed by 141 which increased total open position to 503
On 2 Jul OIL was trading at 435.90. The strike last trading price was 8.2, which was 0.6 higher than the previous day. The implied volatity was 32.28, the open interest changed by 15 which increased total open position to 361
On 1 Jul OIL was trading at 434.45. The strike last trading price was 7.7, which was -0.75 lower than the previous day. The implied volatity was 32.05, the open interest changed by 45 which increased total open position to 345
On 30 Jun OIL was trading at 434.25. The strike last trading price was 8.7, which was -0.3 lower than the previous day. The implied volatity was 33.33, the open interest changed by 24 which increased total open position to 301
On 27 Jun OIL was trading at 433.40. The strike last trading price was 9.5, which was -1.7 lower than the previous day. The implied volatity was 32.23, the open interest changed by 13 which increased total open position to 278
On 26 Jun OIL was trading at 442.30. The strike last trading price was 10.9, which was -1.45 lower than the previous day. The implied volatity was 30.08, the open interest changed by 6 which increased total open position to 263
On 25 Jun OIL was trading at 441.10. The strike last trading price was 12.2, which was -2.4 lower than the previous day. The implied volatity was 33.09, the open interest changed by -21 which decreased total open position to 255
On 24 Jun OIL was trading at 445.85. The strike last trading price was 14.35, which was -16.55 lower than the previous day. The implied volatity was 31.98, the open interest changed by 251 which increased total open position to 280
On 23 Jun OIL was trading at 472.20. The strike last trading price was 30.9, which was 4.75 higher than the previous day. The implied volatity was 35.23, the open interest changed by 15 which increased total open position to 30
On 20 Jun OIL was trading at 464.90. The strike last trading price was 26.55, which was -1.95 lower than the previous day. The implied volatity was 35.40, the open interest changed by 9 which increased total open position to 14
On 19 Jun OIL was trading at 469.85. The strike last trading price was 28.5, which was -6.6 lower than the previous day. The implied volatity was 31.90, the open interest changed by 1 which increased total open position to 4
On 18 Jun OIL was trading at 469.65. The strike last trading price was 35.1, which was -2.4 lower than the previous day. The implied volatity was 42.12, the open interest changed by -1 which decreased total open position to 2
On 17 Jun OIL was trading at 478.20. The strike last trading price was 38, which was 2.8 higher than the previous day. The implied volatity was 36.67, the open interest changed by 0 which decreased total open position to 2
On 16 Jun OIL was trading at 480.85. The strike last trading price was 35.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Jun OIL was trading at 477.75. The strike last trading price was 35.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 12 Jun OIL was trading at 468.35. The strike last trading price was 35.2, which was 8.85 higher than the previous day. The implied volatity was 40.90, the open interest changed by 1 which increased total open position to 1
On 11 Jun OIL was trading at 465.30. The strike last trading price was 26.35, 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 Jun OIL was trading at 434.20. The strike last trading price was 26.35, which was 0 lower than the previous day. The implied volatity was 3.57, the open interest changed by 0 which decreased total open position to 0
On 3 Jun OIL was trading at 418.15. The strike last trading price was 26.35, which was 0 lower than the previous day. The implied volatity was 5.99, the open interest changed by 0 which decreased total open position to 0
On 30 May OIL was trading at 426.80. The strike last trading price was 26.35, which was 0 lower than the previous day. The implied volatity was 4.29, the open interest changed by 0 which decreased total open position to 0
On 28 May OIL was trading at 430.15. The strike last trading price was 26.35, which was 0 lower than the previous day. The implied volatity was 3.61, the open interest changed by 0 which decreased total open position to 0
On 27 May OIL was trading at 431.30. The strike last trading price was 26.35, which was 0 lower than the previous day. The implied volatity was 3.32, the open interest changed by 0 which decreased total open position to 0
On 26 May OIL was trading at 427.70. The strike last trading price was 26.35, which was 0 lower than the previous day. The implied volatity was 4.00, the open interest changed by 0 which decreased total open position to 0
On 22 May OIL was trading at 418.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.27, the open interest changed by 0 which decreased total open position to 0
On 21 May OIL was trading at 426.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.82, the open interest changed by 0 which decreased total open position to 0
On 20 May OIL was trading at 423.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.44, the open interest changed by 0 which decreased total open position to 0
On 19 May OIL was trading at 422.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.17, the open interest changed by 0 which decreased total open position to 0
On 16 May OIL was trading at 423.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.00, the open interest changed by 0 which decreased total open position to 0
On 15 May OIL was trading at 422.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.10, the open interest changed by 0 which decreased total open position to 0
On 14 May OIL was trading at 418.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.38, the open interest changed by 0 which decreased total open position to 0
On 13 May OIL was trading at 407.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.77, the open interest changed by 0 which decreased total open position to 0
On 12 May OIL was trading at 416.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.69, the open interest changed by 0 which decreased total open position to 0
On 9 May OIL was trading at 403.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.24, the open interest changed by 0 which decreased total open position to 0
On 8 May OIL was trading at 398.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.40, the open interest changed by 0 which decreased total open position to 0
On 7 May OIL was trading at 406.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.57, the open interest changed by 0 which decreased total open position to 0
On 6 May OIL was trading at 398.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.28, the open interest changed by 0 which decreased total open position to 0
On 5 May OIL was trading at 404.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.89, the open interest changed by 0 which decreased total open position to 0
| OIL 31JUL2025 460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 28 Jul | 426.30 | 30.6 | 5.05 | - | 39 | -5 | 69 |
| 25 Jul | 434.75 | 26.4 | 11.2 | 41.46 | 17 | -7 | 75 |
| 24 Jul | 446.95 | 14.8 | 3.95 | 28.65 | 58 | -20 | 81 |
| 23 Jul | 453.40 | 10.4 | -2.4 | 28.25 | 92 | 6 | 100 |
| 22 Jul | 451.35 | 12.2 | -0.25 | 26.90 | 88 | -16 | 95 |
| 21 Jul | 453.25 | 12 | -4.3 | 29.04 | 72 | -9 | 109 |
| 18 Jul | 447.90 | 16.9 | -2 | 32.09 | 52 | 2 | 121 |
| 17 Jul | 446.45 | 19.35 | -0.3 | 34.75 | 14 | -3 | 121 |
| 16 Jul | 446.45 | 19.65 | -1.85 | 35.63 | 10 | 4 | 124 |
| 15 Jul | 445.85 | 21.5 | 0.95 | 37.48 | 17 | -4 | 121 |
| 14 Jul | 445.85 | 20.35 | -10.15 | 34.97 | 15 | -7 | 125 |
| 11 Jul | 432.30 | 30.5 | 3 | 33.22 | 41 | -12 | 132 |
| 10 Jul | 437.50 | 27.5 | 5.7 | 35.16 | 23 | -7 | 146 |
| 9 Jul | 445.40 | 21.8 | -2.35 | 35.15 | 20 | 1 | 152 |
| 8 Jul | 443.10 | 24.15 | -2.7 | 36.08 | 28 | 2 | 150 |
| 7 Jul | 440.60 | 26.85 | 4.15 | 37.35 | 40 | 7 | 149 |
| 4 Jul | 445.75 | 22.7 | 3.15 | 34.40 | 41 | -10 | 143 |
| 3 Jul | 452.95 | 19.05 | -9.95 | 35.21 | 212 | 37 | 153 |
| 2 Jul | 435.90 | 29 | -2.95 | 34.60 | 1 | 0 | 117 |
| 1 Jul | 434.45 | 31.95 | 0.65 | 37.63 | 11 | -2 | 116 |
| 30 Jun | 434.25 | 30.75 | -0.9 | 35.26 | 21 | 5 | 119 |
| 27 Jun | 433.40 | 29.25 | 1.05 | 33.07 | 63 | 15 | 115 |
| 26 Jun | 442.30 | 28.05 | -1.95 | 37.49 | 32 | 2 | 101 |
| 25 Jun | 441.10 | 29.9 | -0.65 | 38.97 | 39 | -15 | 97 |
| 24 Jun | 445.85 | 30.4 | 14.1 | 45.24 | 327 | 48 | 111 |
| 23 Jun | 472.20 | 15.7 | -2.3 | 39.22 | 115 | 41 | 63 |
| 20 Jun | 464.90 | 18 | 2.3 | 36.21 | 10 | 4 | 21 |
| 19 Jun | 469.85 | 15.7 | -2.9 | 36.01 | 3 | 1 | 17 |
| 18 Jun | 469.65 | 18.6 | 1.85 | 40.63 | 5 | 0 | 16 |
| 17 Jun | 478.20 | 16.75 | 2.75 | 42.29 | 3 | 1 | 15 |
| 16 Jun | 480.85 | 14 | -5 | 37.28 | 1 | 0 | 14 |
| 13 Jun | 477.75 | 19 | 0 | 44.03 | 12 | 0 | 3 |
| 12 Jun | 468.35 | 19 | -56.5 | 37.86 | 4 | 3 | 3 |
| 11 Jun | 465.30 | 75.5 | 0 | 2.29 | 0 | 0 | 0 |
| 9 Jun | 434.20 | 75.5 | 0 | - | 0 | 0 | 0 |
| 3 Jun | 418.15 | 75.5 | 0 | - | 0 | 0 | 0 |
| 30 May | 426.80 | 75.5 | 0 | - | 0 | 0 | 0 |
| 28 May | 430.15 | 0 | 0 | - | 0 | 0 | 0 |
| 27 May | 431.30 | 0 | 0 | - | 0 | 0 | 0 |
| 26 May | 427.70 | 0 | 0 | - | 0 | 0 | 0 |
| 22 May | 418.35 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 426.50 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 423.30 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 422.95 | 0 | 0 | - | 0 | 0 | 0 |
| 16 May | 423.90 | 0 | 0 | - | 0 | 0 | 0 |
| 15 May | 422.50 | 0 | 0 | - | 0 | 0 | 0 |
| 14 May | 418.85 | 0 | 0 | - | 0 | 0 | 0 |
| 13 May | 407.45 | 0 | 0 | - | 0 | 0 | 0 |
| 12 May | 416.45 | 0 | 0 | - | 0 | 0 | 0 |
| 9 May | 403.30 | 0 | 0 | - | 0 | 0 | 0 |
| 8 May | 398.85 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 406.85 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 398.25 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 404.60 | 0 | 0 | - | 0 | 0 | 0 |
For Oil India Ltd - strike price 460 expiring on 31JUL2025
Delta for 460 PE is -
Historical price for 460 PE is as follows
On 28 Jul OIL was trading at 426.30. The strike last trading price was 30.6, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 69
On 25 Jul OIL was trading at 434.75. The strike last trading price was 26.4, which was 11.2 higher than the previous day. The implied volatity was 41.46, the open interest changed by -7 which decreased total open position to 75
On 24 Jul OIL was trading at 446.95. The strike last trading price was 14.8, which was 3.95 higher than the previous day. The implied volatity was 28.65, the open interest changed by -20 which decreased total open position to 81
On 23 Jul OIL was trading at 453.40. The strike last trading price was 10.4, which was -2.4 lower than the previous day. The implied volatity was 28.25, the open interest changed by 6 which increased total open position to 100
On 22 Jul OIL was trading at 451.35. The strike last trading price was 12.2, which was -0.25 lower than the previous day. The implied volatity was 26.90, the open interest changed by -16 which decreased total open position to 95
On 21 Jul OIL was trading at 453.25. The strike last trading price was 12, which was -4.3 lower than the previous day. The implied volatity was 29.04, the open interest changed by -9 which decreased total open position to 109
On 18 Jul OIL was trading at 447.90. The strike last trading price was 16.9, which was -2 lower than the previous day. The implied volatity was 32.09, the open interest changed by 2 which increased total open position to 121
On 17 Jul OIL was trading at 446.45. The strike last trading price was 19.35, which was -0.3 lower than the previous day. The implied volatity was 34.75, the open interest changed by -3 which decreased total open position to 121
On 16 Jul OIL was trading at 446.45. The strike last trading price was 19.65, which was -1.85 lower than the previous day. The implied volatity was 35.63, the open interest changed by 4 which increased total open position to 124
On 15 Jul OIL was trading at 445.85. The strike last trading price was 21.5, which was 0.95 higher than the previous day. The implied volatity was 37.48, the open interest changed by -4 which decreased total open position to 121
On 14 Jul OIL was trading at 445.85. The strike last trading price was 20.35, which was -10.15 lower than the previous day. The implied volatity was 34.97, the open interest changed by -7 which decreased total open position to 125
On 11 Jul OIL was trading at 432.30. The strike last trading price was 30.5, which was 3 higher than the previous day. The implied volatity was 33.22, the open interest changed by -12 which decreased total open position to 132
On 10 Jul OIL was trading at 437.50. The strike last trading price was 27.5, which was 5.7 higher than the previous day. The implied volatity was 35.16, the open interest changed by -7 which decreased total open position to 146
On 9 Jul OIL was trading at 445.40. The strike last trading price was 21.8, which was -2.35 lower than the previous day. The implied volatity was 35.15, the open interest changed by 1 which increased total open position to 152
On 8 Jul OIL was trading at 443.10. The strike last trading price was 24.15, which was -2.7 lower than the previous day. The implied volatity was 36.08, the open interest changed by 2 which increased total open position to 150
On 7 Jul OIL was trading at 440.60. The strike last trading price was 26.85, which was 4.15 higher than the previous day. The implied volatity was 37.35, the open interest changed by 7 which increased total open position to 149
On 4 Jul OIL was trading at 445.75. The strike last trading price was 22.7, which was 3.15 higher than the previous day. The implied volatity was 34.40, the open interest changed by -10 which decreased total open position to 143
On 3 Jul OIL was trading at 452.95. The strike last trading price was 19.05, which was -9.95 lower than the previous day. The implied volatity was 35.21, the open interest changed by 37 which increased total open position to 153
On 2 Jul OIL was trading at 435.90. The strike last trading price was 29, which was -2.95 lower than the previous day. The implied volatity was 34.60, the open interest changed by 0 which decreased total open position to 117
On 1 Jul OIL was trading at 434.45. The strike last trading price was 31.95, which was 0.65 higher than the previous day. The implied volatity was 37.63, the open interest changed by -2 which decreased total open position to 116
On 30 Jun OIL was trading at 434.25. The strike last trading price was 30.75, which was -0.9 lower than the previous day. The implied volatity was 35.26, the open interest changed by 5 which increased total open position to 119
On 27 Jun OIL was trading at 433.40. The strike last trading price was 29.25, which was 1.05 higher than the previous day. The implied volatity was 33.07, the open interest changed by 15 which increased total open position to 115
On 26 Jun OIL was trading at 442.30. The strike last trading price was 28.05, which was -1.95 lower than the previous day. The implied volatity was 37.49, the open interest changed by 2 which increased total open position to 101
On 25 Jun OIL was trading at 441.10. The strike last trading price was 29.9, which was -0.65 lower than the previous day. The implied volatity was 38.97, the open interest changed by -15 which decreased total open position to 97
On 24 Jun OIL was trading at 445.85. The strike last trading price was 30.4, which was 14.1 higher than the previous day. The implied volatity was 45.24, the open interest changed by 48 which increased total open position to 111
On 23 Jun OIL was trading at 472.20. The strike last trading price was 15.7, which was -2.3 lower than the previous day. The implied volatity was 39.22, the open interest changed by 41 which increased total open position to 63
On 20 Jun OIL was trading at 464.90. The strike last trading price was 18, which was 2.3 higher than the previous day. The implied volatity was 36.21, the open interest changed by 4 which increased total open position to 21
On 19 Jun OIL was trading at 469.85. The strike last trading price was 15.7, which was -2.9 lower than the previous day. The implied volatity was 36.01, the open interest changed by 1 which increased total open position to 17
On 18 Jun OIL was trading at 469.65. The strike last trading price was 18.6, which was 1.85 higher than the previous day. The implied volatity was 40.63, the open interest changed by 0 which decreased total open position to 16
On 17 Jun OIL was trading at 478.20. The strike last trading price was 16.75, which was 2.75 higher than the previous day. The implied volatity was 42.29, the open interest changed by 1 which increased total open position to 15
On 16 Jun OIL was trading at 480.85. The strike last trading price was 14, which was -5 lower than the previous day. The implied volatity was 37.28, the open interest changed by 0 which decreased total open position to 14
On 13 Jun OIL was trading at 477.75. The strike last trading price was 19, which was 0 lower than the previous day. The implied volatity was 44.03, the open interest changed by 0 which decreased total open position to 3
On 12 Jun OIL was trading at 468.35. The strike last trading price was 19, which was -56.5 lower than the previous day. The implied volatity was 37.86, the open interest changed by 3 which increased total open position to 3
On 11 Jun OIL was trading at 465.30. The strike last trading price was 75.5, which was 0 lower than the previous day. The implied volatity was 2.29, the open interest changed by 0 which decreased total open position to 0
On 9 Jun OIL was trading at 434.20. The strike last trading price was 75.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun OIL was trading at 418.15. The strike last trading price was 75.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May OIL was trading at 426.80. The strike last trading price was 75.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May OIL was trading at 430.15. 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 May OIL was trading at 431.30. 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 May OIL was trading at 427.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May OIL was trading at 418.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May OIL was trading at 426.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 May OIL was trading at 423.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 May OIL was trading at 422.95. 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 May OIL was trading at 423.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May OIL was trading at 422.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May OIL was trading at 418.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May OIL was trading at 407.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 May OIL was trading at 416.45. 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 May OIL was trading at 403.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 May OIL was trading at 398.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May OIL was trading at 406.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May OIL was trading at 398.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 May OIL was trading at 404.60. 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
