Historical option data for CRUDEOILM
01 Jun 2026 10:13 PM IST
| CRUDEOILM 16-Jun-2026 (15d) 7000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.93
Vega: 2.35
Theta: -5.18
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Jun | 8989.00 | 1570 | 242.3 (18.25%) | 68.26 | 1 | -1 | 2 | |||||||||
| 29 May | 8313.00 | 1651 | -70.45 (-4.09%) | - | 6 | 0 | 3 | |||||||||
| 28 May | 8542.00 | 1651 | -70.45 (-4.09%) | - | 6 | 0 | 3 | |||||||||
| 27 May | 8601.00 | 1651 | -70.45 (-4.09%) | 65.38 | 6 | 3 | 3 | |||||||||
| 26 May | 9010.00 | 3000 | 0 (0.00%) | - | 1 | 5 | 5 | |||||||||
| 25 May | 8632.00 | 3000 | 0 (0.00%) | - | 1 | 5 | 5 | |||||||||
| 22 May | 9216.00 | 3000 | 0 (0.00%) | - | 1 | 5 | 5 | |||||||||
| 21 May | 9270.00 | 3000 | 0 (0.00%) | - | 1 | 5 | 5 | |||||||||
| 20 May | 9525.00 | 2010 | -205.45 (-9.27%) | - | 3 | 0 | 0 | |||||||||
| 19 May | 10025.00 | 2010 | -205.45 (-9.27%) | - | 3 | 0 | 6 | |||||||||
| 18 May | 10360.00 | 2010 | -205.45 (-9.27%) | - | 3 | 0 | 6 | |||||||||
| 15 May | 10117.00 | 2010 | -205.45 (-9.27%) | - | 3 | 0 | 6 | |||||||||
| 14 May | 9725.00 | 2400 | 25.5 (1.07%) | 62.91 | 4 | 6 | 6 | |||||||||
| 13 May | 9705.00 | 2080 | -97.4 (-4.47%) | - | 3 | 0 | 3 | |||||||||
| 12 May | 9733.00 | 2080 | -97.4 (-4.47%) | - | 3 | 0 | 3 | |||||||||
| 11 May | 9377.00 | 2080 | -97.4 (-4.47%) | 19.22 | 3 | 0 | 3 | |||||||||
| 8 May | 9027.00 | 1940 | 50 (2.65%) | 77.99 | 2 | 1 | 3 | |||||||||
| 7 May | 8952.00 | 1840 | 0 (0.00%) | 66.59 | 1 | 2 | 2 | |||||||||
| 6 May | 9015.00 | 2313.6 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 5 May | 9725.00 | 2313.6 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 4 May | 10064.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 May | 9652.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 9858.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 10118.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 9491.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 9112.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 8840.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 9082.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 8710.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 8405.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 8350.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 7720.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 8854.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 8637.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 Apr | 8591.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 9266.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 9122.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 8965.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 8868.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 10655.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 10626.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 10416.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 9280.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 31 Mar | 9620.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 9811.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 9400.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Mar | 9020.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 8529.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 8700.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 8330.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 9253.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Crude Oil Mini - strike price 7000 expiring on 16JUN2026
Delta for 7000 CE is 0.93
Historical price for 7000 CE is as follows
On 1 Jun CRUDEOILM was trading at 8989.00. The strike last trading price was 1570, which was 242.3 higher than the previous day. The implied volatity was 68.26, the open interest changed by -1 which decreased total open position to 2
On 29 May CRUDEOILM was trading at 8313.00. The strike last trading price was 1651, which was -70.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 28 May CRUDEOILM was trading at 8542.00. The strike last trading price was 1651, which was -70.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 May CRUDEOILM was trading at 8601.00. The strike last trading price was 1651, which was -70.45 lower than the previous day. The implied volatity was 65.38, the open interest changed by 3 which increased total open position to 3
On 26 May CRUDEOILM was trading at 9010.00. The strike last trading price was 3000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5
On 25 May CRUDEOILM was trading at 8632.00. The strike last trading price was 3000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5
On 22 May CRUDEOILM was trading at 9216.00. The strike last trading price was 3000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5
On 21 May CRUDEOILM was trading at 9270.00. The strike last trading price was 3000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5
On 20 May CRUDEOILM was trading at 9525.00. The strike last trading price was 2010, which was -205.45 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 CRUDEOILM was trading at 10025.00. The strike last trading price was 2010, which was -205.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 18 May CRUDEOILM was trading at 10360.00. The strike last trading price was 2010, which was -205.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 15 May CRUDEOILM was trading at 10117.00. The strike last trading price was 2010, which was -205.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 14 May CRUDEOILM was trading at 9725.00. The strike last trading price was 2400, which was 25.5 higher than the previous day. The implied volatity was 62.91, the open interest changed by 6 which increased total open position to 6
On 13 May CRUDEOILM was trading at 9705.00. The strike last trading price was 2080, which was -97.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 12 May CRUDEOILM was trading at 9733.00. The strike last trading price was 2080, which was -97.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 11 May CRUDEOILM was trading at 9377.00. The strike last trading price was 2080, which was -97.4 lower than the previous day. The implied volatity was 19.22, the open interest changed by 0 which decreased total open position to 3
On 8 May CRUDEOILM was trading at 9027.00. The strike last trading price was 1940, which was 50 higher than the previous day. The implied volatity was 77.99, the open interest changed by 1 which increased total open position to 3
On 7 May CRUDEOILM was trading at 8952.00. The strike last trading price was 1840, which was 0 lower than the previous day. The implied volatity was 66.59, the open interest changed by 2 which increased total open position to 2
On 6 May CRUDEOILM was trading at 9015.00. The strike last trading price was 2313.6, 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 5 May CRUDEOILM was trading at 9725.00. The strike last trading price was 2313.6, 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 4 May CRUDEOILM was trading at 10064.00. 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 May CRUDEOILM was trading at 9652.00. 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 30 Apr CRUDEOILM was trading at 9858.00. 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 29 Apr CRUDEOILM was trading at 10118.00. 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 28 Apr CRUDEOILM was trading at 9491.00. 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 Apr CRUDEOILM was trading at 9112.00. 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 24 Apr CRUDEOILM was trading at 8840.00. 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 23 Apr CRUDEOILM was trading at 9082.00. 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 22 Apr CRUDEOILM was trading at 8710.00. 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 21 Apr CRUDEOILM was trading at 8405.00. 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 20 Apr CRUDEOILM was trading at 8350.00. 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 17 Apr CRUDEOILM was trading at 7720.00. 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 Apr CRUDEOILM was trading at 8854.00. 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 15 Apr CRUDEOILM was trading at 8637.00. 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 14 Apr CRUDEOILM was trading at 8591.00. 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 Apr CRUDEOILM was trading at 9266.00. 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 Apr CRUDEOILM was trading at 9122.00. 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 Apr CRUDEOILM was trading at 8965.00. 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 8 Apr CRUDEOILM was trading at 8868.00. 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 7 Apr CRUDEOILM was trading at 10655.00. 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 Apr CRUDEOILM was trading at 10626.00. 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 Apr CRUDEOILM was trading at 10416.00. 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 1 Apr CRUDEOILM was trading at 9280.00. 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 31 Mar CRUDEOILM was trading at 9620.00. 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 30 Mar CRUDEOILM was trading at 9811.00. 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 27 Mar CRUDEOILM was trading at 9400.00. 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 26 Mar CRUDEOILM was trading at 9020.00. 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 25 Mar CRUDEOILM was trading at 8529.00. 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 24 Mar CRUDEOILM was trading at 8700.00. 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 23 Mar CRUDEOILM was trading at 8330.00. 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 20 Mar CRUDEOILM was trading at 9253.00. 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
| CRUDEOILM 16-Jun-2026 (15d) 7000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 1.92
Theta: -3.98
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Jun | 8989.00 | 26.45 | -16.7 (-38.70%) | 64.15 | 92,470 | 1,965 | 21,949 |
| 29 May | 8313.00 | 40.6 | -2.55 (-5.91%) | 57.32 | 86,693 | 2,462 | 19,984 |
| 28 May | 8542.00 | 38.65 | -2.15 (-5.27%) | 61.32 | 49,433 | -1,461 | 17,522 |
| 27 May | 8601.00 | 44.5 | 0.85 (1.95%) | 63.47 | 79,874 | 3,237 | 18,983 |
| 26 May | 9010.00 | 47.95 | -0.65 (-1.34%) | 74.09 | 60,720 | 739 | 15,746 |
| 25 May | 8632.00 | 78.45 | -9.6 (-10.90%) | 75.8 | 1,11,253 | -4,893 | 13,431 |
| 22 May | 9216.00 | 84 | -4.5 (-5.08%) | - | 98,039 | -607 | 10,701 |
| 21 May | 9270.00 | 85.45 | 6.7 (8.51%) | - | 66,235 | -769 | 11,308 |
| 20 May | 9525.00 | 68.65 | -4 (-5.51%) | - | 87,700 | 293 | 12,077 |
| 19 May | 10025.00 | 51.65 | -0.45 (-0.86%) | - | 48,162 | -422 | 11,784 |
| 18 May | 10360.00 | 54.2 | -0.75 (-1.36%) | - | 1,27,942 | -4,820 | 12,206 |
| 15 May | 10117.00 | 77 | 1.1 (1.45%) | - | 1,12,644 | 11,354 | 17,026 |
| 14 May | 9725.00 | 90 | -7.35 (-7.55%) | 75.66 | 12,164 | 2,213 | 5,672 |
| 13 May | 9705.00 | 111.75 | 5.6 (5.28%) | - | 4,636 | 655 | 3,459 |
| 12 May | 9733.00 | 107.65 | -1.8 (-1.64%) | 79.18 | 3,146 | 1,283 | 2,804 |
| 11 May | 9377.00 | 144.65 | -1.4 (-0.96%) | 78.73 | 2,151 | 387 | 1,521 |
| 8 May | 9027.00 | 208.8 | -6 (-2.79%) | 77.24 | 1,415 | 356 | 1,134 |
| 7 May | 8952.00 | 225 | 8.55 (3.95%) | 77.75 | 1,676 | 476 | 778 |
| 6 May | 9015.00 | 289 | 25.95 (9.87%) | 85.77 | 580 | 279 | 302 |
| 5 May | 9725.00 | 171 | 26.15 (18.05%) | 72.51 | 25 | 15 | 23 |
| 4 May | 10064.00 | 175 | 43.35 (32.93%) | - | 3 | 8 | 8 |
| 1 May | 9652.00 | - | - | - | 0 | 0 | 7 |
| 30 Apr | 9858.00 | 165 | -7.5 (-4.35%) | 76.66 | 6 | 7 | 7 |
| 29 Apr | 10118.00 | - | - | - | 0 | 0 | 1 |
| 28 Apr | 9491.00 | 250 | 0 (0.00%) | 80.26 | 1 | 1 | 1 |
| 27 Apr | 9112.00 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 8840.00 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 9082.00 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 8710.00 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 8405.00 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 8350.00 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 7720.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Apr | 8854.00 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 8637.00 | - | - | - | 0 | 0 | 0 |
| 14 Apr | 8591.00 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 9266.00 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 9122.00 | - | - | - | 0 | 0 | 0 |
| 9 Apr | 8965.00 | - | - | - | 0 | 0 | 0 |
| 8 Apr | 8868.00 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 10655.00 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 10626.00 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 10416.00 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 9280.00 | - | - | - | 0 | 0 | 0 |
| 31 Mar | 9620.00 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 9811.00 | - | - | - | 0 | 0 | 0 |
| 27 Mar | 9400.00 | - | - | - | 0 | 0 | 0 |
| 26 Mar | 9020.00 | - | - | - | 0 | 0 | 0 |
| 25 Mar | 8529.00 | - | - | - | 0 | 0 | 0 |
| 24 Mar | 8700.00 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 8330.00 | - | - | - | 0 | 0 | 0 |
| 20 Mar | 9253.00 | - | - | - | 0 | 0 | 0 |
For Crude Oil Mini - strike price 7000 expiring on 16JUN2026
Delta for 7000 PE is -0.05
Historical price for 7000 PE is as follows
On 1 Jun CRUDEOILM was trading at 8989.00. The strike last trading price was 26.45, which was -16.7 lower than the previous day. The implied volatity was 64.15, the open interest changed by 1965 which increased total open position to 21949
On 29 May CRUDEOILM was trading at 8313.00. The strike last trading price was 40.6, which was -2.55 lower than the previous day. The implied volatity was 57.32, the open interest changed by 2462 which increased total open position to 19984
On 28 May CRUDEOILM was trading at 8542.00. The strike last trading price was 38.65, which was -2.15 lower than the previous day. The implied volatity was 61.32, the open interest changed by -1461 which decreased total open position to 17522
On 27 May CRUDEOILM was trading at 8601.00. The strike last trading price was 44.5, which was 0.85 higher than the previous day. The implied volatity was 63.47, the open interest changed by 3237 which increased total open position to 18983
On 26 May CRUDEOILM was trading at 9010.00. The strike last trading price was 47.95, which was -0.65 lower than the previous day. The implied volatity was 74.09, the open interest changed by 739 which increased total open position to 15746
On 25 May CRUDEOILM was trading at 8632.00. The strike last trading price was 78.45, which was -9.6 lower than the previous day. The implied volatity was 75.8, the open interest changed by -4893 which decreased total open position to 13431
On 22 May CRUDEOILM was trading at 9216.00. The strike last trading price was 84, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by -607 which decreased total open position to 10701
On 21 May CRUDEOILM was trading at 9270.00. The strike last trading price was 85.45, which was 6.7 higher than the previous day. The implied volatity was -, the open interest changed by -769 which decreased total open position to 11308
On 20 May CRUDEOILM was trading at 9525.00. The strike last trading price was 68.65, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 293 which increased total open position to 12077
On 19 May CRUDEOILM was trading at 10025.00. The strike last trading price was 51.65, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -422 which decreased total open position to 11784
On 18 May CRUDEOILM was trading at 10360.00. The strike last trading price was 54.2, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -4820 which decreased total open position to 12206
On 15 May CRUDEOILM was trading at 10117.00. The strike last trading price was 77, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 11354 which increased total open position to 17026
On 14 May CRUDEOILM was trading at 9725.00. The strike last trading price was 90, which was -7.35 lower than the previous day. The implied volatity was 75.66, the open interest changed by 2213 which increased total open position to 5672
On 13 May CRUDEOILM was trading at 9705.00. The strike last trading price was 111.75, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by 655 which increased total open position to 3459
On 12 May CRUDEOILM was trading at 9733.00. The strike last trading price was 107.65, which was -1.8 lower than the previous day. The implied volatity was 79.18, the open interest changed by 1283 which increased total open position to 2804
On 11 May CRUDEOILM was trading at 9377.00. The strike last trading price was 144.65, which was -1.4 lower than the previous day. The implied volatity was 78.73, the open interest changed by 387 which increased total open position to 1521
On 8 May CRUDEOILM was trading at 9027.00. The strike last trading price was 208.8, which was -6 lower than the previous day. The implied volatity was 77.24, the open interest changed by 356 which increased total open position to 1134
On 7 May CRUDEOILM was trading at 8952.00. The strike last trading price was 225, which was 8.55 higher than the previous day. The implied volatity was 77.75, the open interest changed by 476 which increased total open position to 778
On 6 May CRUDEOILM was trading at 9015.00. The strike last trading price was 289, which was 25.95 higher than the previous day. The implied volatity was 85.77, the open interest changed by 279 which increased total open position to 302
On 5 May CRUDEOILM was trading at 9725.00. The strike last trading price was 171, which was 26.15 higher than the previous day. The implied volatity was 72.51, the open interest changed by 15 which increased total open position to 23
On 4 May CRUDEOILM was trading at 10064.00. The strike last trading price was 175, which was 43.35 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 8
On 1 May CRUDEOILM was trading at 9652.00. 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 7
On 30 Apr CRUDEOILM was trading at 9858.00. The strike last trading price was 165, which was -7.5 lower than the previous day. The implied volatity was 76.66, the open interest changed by 7 which increased total open position to 7
On 29 Apr CRUDEOILM was trading at 10118.00. 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 1
On 28 Apr CRUDEOILM was trading at 9491.00. The strike last trading price was 250, which was 0 lower than the previous day. The implied volatity was 80.26, the open interest changed by 1 which increased total open position to 1
On 27 Apr CRUDEOILM was trading at 9112.00. 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 24 Apr CRUDEOILM was trading at 8840.00. 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 23 Apr CRUDEOILM was trading at 9082.00. 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 22 Apr CRUDEOILM was trading at 8710.00. 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 21 Apr CRUDEOILM was trading at 8405.00. 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 20 Apr CRUDEOILM was trading at 8350.00. 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 17 Apr CRUDEOILM was trading at 7720.00. 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 Apr CRUDEOILM was trading at 8854.00. 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 15 Apr CRUDEOILM was trading at 8637.00. 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 14 Apr CRUDEOILM was trading at 8591.00. 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 Apr CRUDEOILM was trading at 9266.00. 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 Apr CRUDEOILM was trading at 9122.00. 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 Apr CRUDEOILM was trading at 8965.00. 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 8 Apr CRUDEOILM was trading at 8868.00. 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 7 Apr CRUDEOILM was trading at 10655.00. 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 Apr CRUDEOILM was trading at 10626.00. 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 Apr CRUDEOILM was trading at 10416.00. 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 1 Apr CRUDEOILM was trading at 9280.00. 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 31 Mar CRUDEOILM was trading at 9620.00. 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 30 Mar CRUDEOILM was trading at 9811.00. 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 27 Mar CRUDEOILM was trading at 9400.00. 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 26 Mar CRUDEOILM was trading at 9020.00. 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 25 Mar CRUDEOILM was trading at 8529.00. 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 24 Mar CRUDEOILM was trading at 8700.00. 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 23 Mar CRUDEOILM was trading at 8330.00. 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 20 Mar CRUDEOILM was trading at 9253.00. 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
