Historical option data for OIL
22 May 2026 04:10 PM IST
| OIL 26-May-2026 (3d) 490 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 0
Theta: -0.71
Gamma: 0.01825
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 499.75 | 13.75 | -2.35 (-14.60%) | 33.02 | 18 | -3 | 165 | |||||||||
| 21 May | 503.50 | 16.1 | -2.5 (-13.44%) | 31.95 | 7 | -5 | 169 | |||||||||
| 20 May | 504.40 | 19.15 | 2.25 (13.31%) | 36.61 | 55 | -2 | 174 | |||||||||
| 19 May | 501.70 | 16.9 | -4.95 (-22.65%) | 35.21 | 16 | -7 | 177 | |||||||||
| 18 May | 506.05 | 21.55 | -12.1 (-35.96%) | 40.53 | 20 | -7 | 184 | |||||||||
| 15 May | 518.30 | 33.65 | 0.95 (2.91%) | 40 | 25 | -10 | 191 | |||||||||
| 14 May | 517.55 | 31.9 | 5.8 (22.22%) | 35.26 | 164 | -48 | 200 | |||||||||
| 13 May | 507.10 | 24.75 | 8.2 (49.55%) | 40.81 | 1,084 | -214 | 248 | |||||||||
| 12 May | 490.95 | 16.25 | 11.65 (253.26%) | 0 | 8,337 | 10 | 455 | |||||||||
| 11 May | 456.00 | 4.65 | -0.1 (-2.11%) | 0 | 297 | -56 | 445 | |||||||||
| 8 May | 454.20 | 4.8 | 0.25 (5.49%) | 39.47 | 158 | 4 | 503 | |||||||||
| 7 May | 452.85 | 4.5 | -0.25 (-5.26%) | 38.32 | 365 | 59 | 500 | |||||||||
| 6 May | 450.25 | 4.7 | -6.45 (-57.85%) | 39.26 | 735 | 56 | 438 | |||||||||
| 5 May | 476.50 | 11.45 | -0.15 (-1.29%) | 34.62 | 838 | -28 | 381 | |||||||||
| 4 May | 475.10 | 11.95 | -7.8 (-39.49%) | 36.12 | 737 | 177 | 404 | |||||||||
| 30 Apr | 490.80 | 19.6 | -1.95 (-9.05%) | 35.53 | 528 | 97 | 324 | |||||||||
| 29 Apr | 492.85 | 21.95 | -4 (-15.41%) | 35.07 | 425 | -45 | 227 | |||||||||
| 28 Apr | 497.20 | 25.55 | 10.95 (75.00%) | 37.16 | 1,786 | 148 | 274 | |||||||||
| 27 Apr | 476.20 | 15 | 1.5 (11.11%) | 36.55 | 82 | -19 | 128 | |||||||||
| 24 Apr | 473.70 | 13.4 | 0.45 (3.47%) | 34.39 | 388 | 141 | 148 | |||||||||
| 23 Apr | 473.90 | 12.95 | 3.35 (34.90%) | 31.79 | 10 | 5 | 7 | |||||||||
| 22 Apr | 469.75 | 9.6 | -5.4 (-36.00%) | 31.26 | 0 | 0 | 2 | |||||||||
| 21 Apr | 465.15 | 9.6 | -2.4 (-20.00%) | 31.26 | 1 | 0 | 1 | |||||||||
| 20 Apr | 471.70 | 12 | -23.8 (-66.48%) | 31.21 | 1 | 0 | 0 | |||||||||
| 17 Apr | 470.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 462.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 463.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 477.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 471.30 | 0 | 0 (0.00%) | 2.37 | 0 | 0 | 0 | |||||||||
| 9 Apr | 470.75 | 35.8 | 0 (0.00%) | 2.27 | 0 | 0 | 0 | |||||||||
| 8 Apr | 458.95 | 35.8 | 0 (0.00%) | 4.2 | 0 | 0 | 0 | |||||||||
| 7 Apr | 481.90 | 35.8 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 472.20 | 35.8 | 0 (0.00%) | 2.2 | 0 | 0 | 0 | |||||||||
| 2 Apr | 480.15 | 35.8 | 0 (0.00%) | 0.74 | 0 | 0 | 0 | |||||||||
| 1 Apr | 473.40 | 35.8 | 0 (0.00%) | 1.31 | 0 | 0 | 0 | |||||||||
| 30 Mar | 475.45 | 0 | 0 (0.00%) | 1.27 | 0 | 0 | 0 | |||||||||
| 27 Mar | 478.00 | 0 | 0 (0.00%) | 0.9 | 0 | 0 | 0 | |||||||||
| 25 Mar | 471.40 | 0 | 0 (0.00%) | 1.6 | 0 | 0 | 0 | |||||||||
| 24 Mar | 477.95 | 0 | 0 (0.00%) | 0.63 | 0 | 0 | 0 | |||||||||
| 23 Mar | 464.65 | 0 | 0 (0.00%) | 2.81 | 0 | 0 | 0 | |||||||||
| 20 Mar | 475.50 | 0 | 0 (0.00%) | 0.91 | 0 | 0 | 0 | |||||||||
| 19 Mar | 477.05 | 0 | 0 (0.00%) | 0.57 | 0 | 0 | 0 | |||||||||
| 18 Mar | 470.45 | 0 | 0 (0.00%) | 1.33 | 0 | 0 | 0 | |||||||||
| 17 Mar | 473.75 | 0 | 0 (0.00%) | 1.19 | 0 | 0 | 0 | |||||||||
| 16 Mar | 460.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 470.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 479.30 | 0 | 0 (0.00%) | 0.25 | 0 | 0 | 0 | |||||||||
| 11 Mar | 482.70 | 0 | 0 (0.00%) | 1.83 | 0 | 0 | 0 | |||||||||
| 10 Mar | 470.55 | 0 | 0 (0.00%) | 1.46 | 0 | 0 | 0 | |||||||||
| 9 Mar | 474.05 | 0 | 0 (0.00%) | 0.74 | 0 | 0 | 0 | |||||||||
| 6 Mar | 484.50 | 0 | 0 (0.00%) | 0.39 | 0 | 0 | 0 | |||||||||
| 5 Mar | 479.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 492.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 488.05 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 483.90 | 0 | 0 (0.00%) | 0.45 | 0 | 0 | 0 | |||||||||
For Oil India Ltd - strike price 490 expiring on 26MAY2026
Delta for 490 CE is 0.73
Historical price for 490 CE is as follows
On 22 May OIL was trading at 499.75. The strike last trading price was 13.75, which was -2.35 lower than the previous day. The implied volatity was 33.02, the open interest changed by -3 which decreased total open position to 165
On 21 May OIL was trading at 503.50. The strike last trading price was 16.1, which was -2.5 lower than the previous day. The implied volatity was 31.95, the open interest changed by -5 which decreased total open position to 169
On 20 May OIL was trading at 504.40. The strike last trading price was 19.15, which was 2.25 higher than the previous day. The implied volatity was 36.61, the open interest changed by -2 which decreased total open position to 174
On 19 May OIL was trading at 501.70. The strike last trading price was 16.9, which was -4.95 lower than the previous day. The implied volatity was 35.21, the open interest changed by -7 which decreased total open position to 177
On 18 May OIL was trading at 506.05. The strike last trading price was 21.55, which was -12.1 lower than the previous day. The implied volatity was 40.53, the open interest changed by -7 which decreased total open position to 184
On 15 May OIL was trading at 518.30. The strike last trading price was 33.65, which was 0.95 higher than the previous day. The implied volatity was 40, the open interest changed by -10 which decreased total open position to 191
On 14 May OIL was trading at 517.55. The strike last trading price was 31.9, which was 5.8 higher than the previous day. The implied volatity was 35.26, the open interest changed by -48 which decreased total open position to 200
On 13 May OIL was trading at 507.10. The strike last trading price was 24.75, which was 8.2 higher than the previous day. The implied volatity was 40.81, the open interest changed by -214 which decreased total open position to 248
On 12 May OIL was trading at 490.95. The strike last trading price was 16.25, which was 11.65 higher than the previous day. The implied volatity was 0, the open interest changed by 10 which increased total open position to 455
On 11 May OIL was trading at 456.00. The strike last trading price was 4.65, which was -0.1 lower than the previous day. The implied volatity was 0, the open interest changed by -56 which decreased total open position to 445
On 8 May OIL was trading at 454.20. The strike last trading price was 4.8, which was 0.25 higher than the previous day. The implied volatity was 39.47, the open interest changed by 4 which increased total open position to 503
On 7 May OIL was trading at 452.85. The strike last trading price was 4.5, which was -0.25 lower than the previous day. The implied volatity was 38.32, the open interest changed by 59 which increased total open position to 500
On 6 May OIL was trading at 450.25. The strike last trading price was 4.7, which was -6.45 lower than the previous day. The implied volatity was 39.26, the open interest changed by 56 which increased total open position to 438
On 5 May OIL was trading at 476.50. The strike last trading price was 11.45, which was -0.15 lower than the previous day. The implied volatity was 34.62, the open interest changed by -28 which decreased total open position to 381
On 4 May OIL was trading at 475.10. The strike last trading price was 11.95, which was -7.8 lower than the previous day. The implied volatity was 36.12, the open interest changed by 177 which increased total open position to 404
On 30 Apr OIL was trading at 490.80. The strike last trading price was 19.6, which was -1.95 lower than the previous day. The implied volatity was 35.53, the open interest changed by 97 which increased total open position to 324
On 29 Apr OIL was trading at 492.85. The strike last trading price was 21.95, which was -4 lower than the previous day. The implied volatity was 35.07, the open interest changed by -45 which decreased total open position to 227
On 28 Apr OIL was trading at 497.20. The strike last trading price was 25.55, which was 10.95 higher than the previous day. The implied volatity was 37.16, the open interest changed by 148 which increased total open position to 274
On 27 Apr OIL was trading at 476.20. The strike last trading price was 15, which was 1.5 higher than the previous day. The implied volatity was 36.55, the open interest changed by -19 which decreased total open position to 128
On 24 Apr OIL was trading at 473.70. The strike last trading price was 13.4, which was 0.45 higher than the previous day. The implied volatity was 34.39, the open interest changed by 141 which increased total open position to 148
On 23 Apr OIL was trading at 473.90. The strike last trading price was 12.95, which was 3.35 higher than the previous day. The implied volatity was 31.79, the open interest changed by 5 which increased total open position to 7
On 22 Apr OIL was trading at 469.75. The strike last trading price was 9.6, which was -5.4 lower than the previous day. The implied volatity was 31.26, the open interest changed by 0 which decreased total open position to 2
On 21 Apr OIL was trading at 465.15. The strike last trading price was 9.6, which was -2.4 lower than the previous day. The implied volatity was 31.26, the open interest changed by 0 which decreased total open position to 1
On 20 Apr OIL was trading at 471.70. The strike last trading price was 12, which was -23.8 lower than the previous day. The implied volatity was 31.21, the open interest changed by 0 which decreased total open position to 0
On 17 Apr OIL was trading at 470.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr OIL was trading at 462.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr OIL was trading at 463.25. 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 13 Apr OIL was trading at 477.15. 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 10 Apr OIL was trading at 471.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.37, the open interest changed by 0 which decreased total open position to 0
On 9 Apr OIL was trading at 470.75. The strike last trading price was 35.8, which was 0 lower than the previous day. The implied volatity was 2.27, the open interest changed by 0 which decreased total open position to 0
On 8 Apr OIL was trading at 458.95. The strike last trading price was 35.8, which was 0 lower than the previous day. The implied volatity was 4.2, the open interest changed by 0 which decreased total open position to 0
On 7 Apr OIL was trading at 481.90. The strike last trading price was 35.8, 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 OIL was trading at 472.20. The strike last trading price was 35.8, which was 0 lower than the previous day. The implied volatity was 2.2, the open interest changed by 0 which decreased total open position to 0
On 2 Apr OIL was trading at 480.15. The strike last trading price was 35.8, which was 0 lower than the previous day. The implied volatity was 0.74, the open interest changed by 0 which decreased total open position to 0
On 1 Apr OIL was trading at 473.40. The strike last trading price was 35.8, which was 0 lower than the previous day. The implied volatity was 1.31, the open interest changed by 0 which decreased total open position to 0
On 30 Mar OIL was trading at 475.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.27, the open interest changed by 0 which decreased total open position to 0
On 27 Mar OIL was trading at 478.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.9, the open interest changed by 0 which decreased total open position to 0
On 25 Mar OIL was trading at 471.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.6, the open interest changed by 0 which decreased total open position to 0
On 24 Mar OIL was trading at 477.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.63, the open interest changed by 0 which decreased total open position to 0
On 23 Mar OIL was trading at 464.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.81, the open interest changed by 0 which decreased total open position to 0
On 20 Mar OIL was trading at 475.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.91, the open interest changed by 0 which decreased total open position to 0
On 19 Mar OIL was trading at 477.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.57, the open interest changed by 0 which decreased total open position to 0
On 18 Mar OIL was trading at 470.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.33, the open interest changed by 0 which decreased total open position to 0
On 17 Mar OIL was trading at 473.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.19, the open interest changed by 0 which decreased total open position to 0
On 16 Mar OIL was trading at 460.10. 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 Mar OIL was trading at 470.55. 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 Mar OIL was trading at 479.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0
On 11 Mar OIL was trading at 482.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.83, the open interest changed by 0 which decreased total open position to 0
On 10 Mar OIL was trading at 470.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.46, the open interest changed by 0 which decreased total open position to 0
On 9 Mar OIL was trading at 474.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.74, the open interest changed by 0 which decreased total open position to 0
On 6 Mar OIL was trading at 484.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.39, the open interest changed by 0 which decreased total open position to 0
On 5 Mar OIL was trading at 479.10. 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 4 Mar OIL was trading at 492.10. 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 Mar OIL was trading at 488.05. 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 Feb OIL was trading at 483.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.45, the open interest changed by 0 which decreased total open position to 0
| OIL 26-May-2026 (3d) 490 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.19
Vega: 0
Theta: -0.33
Gamma: 0.02162
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 499.75 | 1.3 | -0.7 (-35.00%) | 22.86 | 311 | 13 | 421 |
| 21 May | 503.50 | 1.8 | -0.2 (-10.00%) | 25.61 | 255 | 67 | 414 |
| 20 May | 504.40 | 2 | -2 (-50.00%) | 28.83 | 453 | -49 | 346 |
| 19 May | 501.70 | 3.7 | -0.45 (-10.84%) | 30.09 | 212 | -42 | 396 |
| 18 May | 506.05 | 4.2 | 1 (31.25%) | 34.31 | 250 | -22 | 437 |
| 15 May | 518.30 | 3.2 | 0.1 (3.23%) | 36.27 | 326 | -24 | 460 |
| 14 May | 517.55 | 3.05 | -3.6 (-54.14%) | 33.68 | 991 | -78 | 483 |
| 13 May | 507.10 | 6.95 | -7 (-50.18%) | 35.53 | 2,385 | 3 | 558 |
| 12 May | 490.95 | 13.8 | -21.55 (-60.96%) | 0 | 3,156 | 332 | 556 |
| 11 May | 456.00 | 35.35 | -5.3 (-13.04%) | 0 | 3 | 0 | 224 |
| 8 May | 454.20 | 40.65 | 40.65 (-1.33%) | 41.18 | 0 | 0 | 224 |
| 7 May | 452.85 | 40.65 | -0.55 (-1.33%) | 41.18 | 30 | -7 | 225 |
| 6 May | 450.25 | 42.15 | 19.45 (85.68%) | 36.26 | 55 | -10 | 231 |
| 5 May | 476.50 | 22.45 | -0.75 (-3.23%) | 35.89 | 47 | -7 | 241 |
| 4 May | 475.10 | 22.85 | 5.05 (28.37%) | 32.51 | 211 | -15 | 248 |
| 30 Apr | 490.80 | 17.35 | 0.15 (0.87%) | 36.26 | 321 | 15 | 278 |
| 29 Apr | 492.85 | 16.45 | 1.2 (7.87%) | 36.04 | 291 | 6 | 262 |
| 28 Apr | 497.20 | 15 | -30.55 (-67.07%) | 35.55 | 522 | 256 | 256 |
| 27 Apr | 476.20 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 473.70 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 473.90 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 469.75 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 465.15 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 471.70 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 470.10 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 462.40 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 463.25 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 477.15 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 471.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 470.75 | 45.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 458.95 | 45.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 481.90 | 45.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 472.20 | 45.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 480.15 | 45.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 473.40 | 45.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Mar | 475.45 | 0 | 0 (0.00%) | 0.14 | 0 | 0 | 0 |
| 27 Mar | 478.00 | 0 | 0 (0.00%) | 0.97 | 0 | 0 | 0 |
| 25 Mar | 471.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Mar | 477.95 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Mar | 464.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 475.50 | 0 | 0 (0.00%) | 0.27 | 0 | 0 | 0 |
| 19 Mar | 477.05 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 470.45 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Mar | 473.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 460.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 470.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 479.30 | 0 | 0 (0.00%) | 0.41 | 0 | 0 | 0 |
| 11 Mar | 482.70 | 0 | 0 (0.00%) | 0.31 | 0 | 0 | 0 |
| 10 Mar | 470.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Mar | 474.05 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Mar | 484.50 | 0 | 0 (0.00%) | 0.79 | 0 | 0 | 0 |
| 5 Mar | 479.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 492.10 | 0 | 0 (0.00%) | 1.74 | 0 | 0 | 0 |
| 2 Mar | 488.05 | 0 | 0 (0.00%) | 1.48 | 0 | 0 | 0 |
| 27 Feb | 483.90 | 0 | 0 (0.00%) | 0.77 | 0 | 0 | 0 |
For Oil India Ltd - strike price 490 expiring on 26MAY2026
Delta for 490 PE is -0.19
Historical price for 490 PE is as follows
On 22 May OIL was trading at 499.75. The strike last trading price was 1.3, which was -0.7 lower than the previous day. The implied volatity was 22.86, the open interest changed by 13 which increased total open position to 421
On 21 May OIL was trading at 503.50. The strike last trading price was 1.8, which was -0.2 lower than the previous day. The implied volatity was 25.61, the open interest changed by 67 which increased total open position to 414
On 20 May OIL was trading at 504.40. The strike last trading price was 2, which was -2 lower than the previous day. The implied volatity was 28.83, the open interest changed by -49 which decreased total open position to 346
On 19 May OIL was trading at 501.70. The strike last trading price was 3.7, which was -0.45 lower than the previous day. The implied volatity was 30.09, the open interest changed by -42 which decreased total open position to 396
On 18 May OIL was trading at 506.05. The strike last trading price was 4.2, which was 1 higher than the previous day. The implied volatity was 34.31, the open interest changed by -22 which decreased total open position to 437
On 15 May OIL was trading at 518.30. The strike last trading price was 3.2, which was 0.1 higher than the previous day. The implied volatity was 36.27, the open interest changed by -24 which decreased total open position to 460
On 14 May OIL was trading at 517.55. The strike last trading price was 3.05, which was -3.6 lower than the previous day. The implied volatity was 33.68, the open interest changed by -78 which decreased total open position to 483
On 13 May OIL was trading at 507.10. The strike last trading price was 6.95, which was -7 lower than the previous day. The implied volatity was 35.53, the open interest changed by 3 which increased total open position to 558
On 12 May OIL was trading at 490.95. The strike last trading price was 13.8, which was -21.55 lower than the previous day. The implied volatity was 0, the open interest changed by 332 which increased total open position to 556
On 11 May OIL was trading at 456.00. The strike last trading price was 35.35, which was -5.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 224
On 8 May OIL was trading at 454.20. The strike last trading price was 40.65, which was 40.65 higher than the previous day. The implied volatity was 41.18, the open interest changed by 0 which decreased total open position to 224
On 7 May OIL was trading at 452.85. The strike last trading price was 40.65, which was -0.55 lower than the previous day. The implied volatity was 41.18, the open interest changed by -7 which decreased total open position to 225
On 6 May OIL was trading at 450.25. The strike last trading price was 42.15, which was 19.45 higher than the previous day. The implied volatity was 36.26, the open interest changed by -10 which decreased total open position to 231
On 5 May OIL was trading at 476.50. The strike last trading price was 22.45, which was -0.75 lower than the previous day. The implied volatity was 35.89, the open interest changed by -7 which decreased total open position to 241
On 4 May OIL was trading at 475.10. The strike last trading price was 22.85, which was 5.05 higher than the previous day. The implied volatity was 32.51, the open interest changed by -15 which decreased total open position to 248
On 30 Apr OIL was trading at 490.80. The strike last trading price was 17.35, which was 0.15 higher than the previous day. The implied volatity was 36.26, the open interest changed by 15 which increased total open position to 278
On 29 Apr OIL was trading at 492.85. The strike last trading price was 16.45, which was 1.2 higher than the previous day. The implied volatity was 36.04, the open interest changed by 6 which increased total open position to 262
On 28 Apr OIL was trading at 497.20. The strike last trading price was 15, which was -30.55 lower than the previous day. The implied volatity was 35.55, the open interest changed by 256 which increased total open position to 256
On 27 Apr OIL was trading at 476.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr OIL was trading at 473.70. 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 23 Apr OIL was trading at 473.90. 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 22 Apr OIL was trading at 469.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr OIL was trading at 465.15. 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 20 Apr OIL was trading at 471.70. 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 17 Apr OIL was trading at 470.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr OIL was trading at 462.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr OIL was trading at 463.25. 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 13 Apr OIL was trading at 477.15. 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 10 Apr OIL was trading at 471.30. 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 9 Apr OIL was trading at 470.75. The strike last trading price was 45.55, 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 OIL was trading at 458.95. The strike last trading price was 45.55, 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 OIL was trading at 481.90. The strike last trading price was 45.55, 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 OIL was trading at 472.20. The strike last trading price was 45.55, 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 OIL was trading at 480.15. The strike last trading price was 45.55, 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 OIL was trading at 473.40. The strike last trading price was 45.55, 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 Mar OIL was trading at 475.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0
On 27 Mar OIL was trading at 478.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0
On 25 Mar OIL was trading at 471.40. 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 OIL was trading at 477.95. 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 23 Mar OIL was trading at 464.65. 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 OIL was trading at 475.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.27, the open interest changed by 0 which decreased total open position to 0
On 19 Mar OIL was trading at 477.05. 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 OIL was trading at 470.45. 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 17 Mar OIL was trading at 473.75. 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 OIL was trading at 460.10. 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 Mar OIL was trading at 470.55. 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 Mar OIL was trading at 479.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.41, the open interest changed by 0 which decreased total open position to 0
On 11 Mar OIL was trading at 482.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.31, the open interest changed by 0 which decreased total open position to 0
On 10 Mar OIL was trading at 470.55. 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 Mar OIL was trading at 474.05. 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 Mar OIL was trading at 484.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.79, the open interest changed by 0 which decreased total open position to 0
On 5 Mar OIL was trading at 479.10. 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 4 Mar OIL was trading at 492.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0
On 2 Mar OIL was trading at 488.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.48, the open interest changed by 0 which decreased total open position to 0
On 27 Feb OIL was trading at 483.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.77, the open interest changed by 0 which decreased total open position to 0
