Historical option data for CRUDEOILM
29 May 2026 11:58 PM IST
| CRUDEOILM 16-Jun-2026 (17d) 8500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 7.37
Theta: -11.6
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 May | 8313.00 | 342.8 | 5.15 (1.53%) | 57.39 | 1,11,986 | 4,783 | 13,070 | |||||||||
| 28 May | 8542.00 | 485 | -4.5 (-0.92%) | 59.45 | 59,258 | 3,601 | 8,287 | |||||||||
| 27 May | 8601.00 | 545.7 | -3.2 (-0.58%) | 61.51 | 58,080 | 3,781 | 4,686 | |||||||||
| 26 May | 9010.00 | 864.05 | 0.4 (0.05%) | 68.16 | 7,579 | -862 | 905 | |||||||||
| 25 May | 8632.00 | 675.45 | -19.5 (-2.81%) | 72.09 | 22,609 | 1,215 | 1,861 | |||||||||
| 22 May | 9216.00 | 1122.6 | -8 (-0.71%) | 76.34 | 943 | 258 | 583 | |||||||||
| 21 May | 9270.00 | 1164.1 | -29.65 (-2.48%) | 75.32 | 171 | -27 | 325 | |||||||||
| 20 May | 9525.00 | 1300.85 | 26.8 (2.10%) | 68.06 | 131 | -11 | 352 | |||||||||
| 19 May | 10025.00 | 1727.8 | -30 (-1.71%) | 70.69 | 90 | 7 | 363 | |||||||||
| 18 May | 10360.00 | 1652.25 | 5.5 (0.33%) | 69.45 | 244 | -38 | 356 | |||||||||
| 15 May | 10117.00 | 1496 | -1.55 (-0.10%) | 70.85 | 333 | 38 | 394 | |||||||||
| 14 May | 9725.00 | 1230 | 10.75 (0.88%) | 66.67 | 266 | 47 | 356 | |||||||||
| 13 May | 9705.00 | 1267.05 | -27.5 (-2.12%) | 69.87 | 248 | 18 | 309 | |||||||||
| 12 May | 9733.00 | 1373.8 | -0.5 (-0.04%) | 73.21 | 333 | 96 | 291 | |||||||||
| 11 May | 9377.00 | 1194.8 | -7.4 (-0.62%) | 76.95 | 489 | 36 | 195 | |||||||||
| 8 May | 9027.00 | 1030 | 35.5 (3.57%) | 81.25 | 351 | 16 | 159 | |||||||||
| 7 May | 8952.00 | 1000.45 | -16.8 (-1.65%) | 79.44 | 1,187 | 116 | 143 | |||||||||
| 6 May | 9015.00 | 1080.85 | 349.1 (47.71%) | 84.45 | 30 | 27 | 27 | |||||||||
| 5 May | 9725.00 | 1385.8 | 0 (0.00%) | - | 1 | 1 | 1 | |||||||||
| 4 May | 10064.00 | 1385.8 | 0 (0.00%) | 49.94 | 1 | 1 | 1 | |||||||||
| 3 May | 9652.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 May | 9652.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 May | 9652.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 9858.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 10118.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 9491.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 9112.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 8840.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 9082.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 8710.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 8405.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 8350.00 | 0 | 0 (0.00%) | - | 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 8500 expiring on 16JUN2026
Delta for 8500 CE is 0.46
Historical price for 8500 CE is as follows
On 29 May CRUDEOILM was trading at 8313.00. The strike last trading price was 342.8, which was 5.15 higher than the previous day. The implied volatity was 57.39, the open interest changed by 4783 which increased total open position to 13070
On 28 May CRUDEOILM was trading at 8542.00. The strike last trading price was 485, which was -4.5 lower than the previous day. The implied volatity was 59.45, the open interest changed by 3601 which increased total open position to 8287
On 27 May CRUDEOILM was trading at 8601.00. The strike last trading price was 545.7, which was -3.2 lower than the previous day. The implied volatity was 61.51, the open interest changed by 3781 which increased total open position to 4686
On 26 May CRUDEOILM was trading at 9010.00. The strike last trading price was 864.05, which was 0.4 higher than the previous day. The implied volatity was 68.16, the open interest changed by -862 which decreased total open position to 905
On 25 May CRUDEOILM was trading at 8632.00. The strike last trading price was 675.45, which was -19.5 lower than the previous day. The implied volatity was 72.09, the open interest changed by 1215 which increased total open position to 1861
On 22 May CRUDEOILM was trading at 9216.00. The strike last trading price was 1122.6, which was -8 lower than the previous day. The implied volatity was 76.34, the open interest changed by 258 which increased total open position to 583
On 21 May CRUDEOILM was trading at 9270.00. The strike last trading price was 1164.1, which was -29.65 lower than the previous day. The implied volatity was 75.32, the open interest changed by -27 which decreased total open position to 325
On 20 May CRUDEOILM was trading at 9525.00. The strike last trading price was 1300.85, which was 26.8 higher than the previous day. The implied volatity was 68.06, the open interest changed by -11 which decreased total open position to 352
On 19 May CRUDEOILM was trading at 10025.00. The strike last trading price was 1727.8, which was -30 lower than the previous day. The implied volatity was 70.69, the open interest changed by 7 which increased total open position to 363
On 18 May CRUDEOILM was trading at 10360.00. The strike last trading price was 1652.25, which was 5.5 higher than the previous day. The implied volatity was 69.45, the open interest changed by -38 which decreased total open position to 356
On 15 May CRUDEOILM was trading at 10117.00. The strike last trading price was 1496, which was -1.55 lower than the previous day. The implied volatity was 70.85, the open interest changed by 38 which increased total open position to 394
On 14 May CRUDEOILM was trading at 9725.00. The strike last trading price was 1230, which was 10.75 higher than the previous day. The implied volatity was 66.67, the open interest changed by 47 which increased total open position to 356
On 13 May CRUDEOILM was trading at 9705.00. The strike last trading price was 1267.05, which was -27.5 lower than the previous day. The implied volatity was 69.87, the open interest changed by 18 which increased total open position to 309
On 12 May CRUDEOILM was trading at 9733.00. The strike last trading price was 1373.8, which was -0.5 lower than the previous day. The implied volatity was 73.21, the open interest changed by 96 which increased total open position to 291
On 11 May CRUDEOILM was trading at 9377.00. The strike last trading price was 1194.8, which was -7.4 lower than the previous day. The implied volatity was 76.95, the open interest changed by 36 which increased total open position to 195
On 8 May CRUDEOILM was trading at 9027.00. The strike last trading price was 1030, which was 35.5 higher than the previous day. The implied volatity was 81.25, the open interest changed by 16 which increased total open position to 159
On 7 May CRUDEOILM was trading at 8952.00. The strike last trading price was 1000.45, which was -16.8 lower than the previous day. The implied volatity was 79.44, the open interest changed by 116 which increased total open position to 143
On 6 May CRUDEOILM was trading at 9015.00. The strike last trading price was 1080.85, which was 349.1 higher than the previous day. The implied volatity was 84.45, the open interest changed by 27 which increased total open position to 27
On 5 May CRUDEOILM was trading at 9725.00. The strike last trading price was 1385.8, 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 1385.8, which was 0 lower than the previous day. The implied volatity was 49.94, the open interest changed by 1 which increased total open position to 1
On 3 May CRUDEOILM was trading at 9652.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 May CRUDEOILM was trading at 9652.00. 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 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 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 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 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 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 CRUDEOILM was trading at 8840.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr CRUDEOILM was trading at 9082.00. 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 22 Apr CRUDEOILM was trading at 8710.00. 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 21 Apr CRUDEOILM was trading at 8405.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr CRUDEOILM was trading at 8350.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 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 (17d) 8500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 7.38
Theta: -12.16
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 May | 8313.00 | 550 | -1.3 (-0.24%) | 60.13 | 89,604 | -4,052 | 7,801 |
| 28 May | 8542.00 | 446 | -5.75 (-1.27%) | 59.83 | 1,01,885 | -358 | 11,853 |
| 27 May | 8601.00 | 435 | -9.75 (-2.19%) | 60.3 | 1,09,564 | 4,204 | 12,211 |
| 26 May | 9010.00 | 344.4 | -10.15 (-2.86%) | 66.93 | 31,757 | -3,065 | 8,007 |
| 25 May | 8632.00 | 542.45 | -24.35 (-4.30%) | 71.97 | 66,355 | 808 | 8,909 |
| 22 May | 9216.00 | 448.65 | -12.65 (-2.74%) | 81.26 | 43,241 | 2,880 | 10,273 |
| 21 May | 9270.00 | 417.65 | 29.1 (7.49%) | 78.04 | 51,144 | -5,725 | 7,393 |
| 20 May | 9525.00 | 339.9 | -12.85 (-3.64%) | 75.83 | 92,396 | 5,990 | 13,121 |
| 19 May | 10025.00 | 225.45 | 0 (0.00%) | 73.8 | 27,287 | -1,013 | 7,131 |
| 18 May | 10360.00 | 248 | 22.4 (9.93%) | 73.2 | 78,599 | -2,516 | 8,144 |
| 15 May | 10117.00 | 331.25 | 5.7 (1.75%) | 73.13 | 58,085 | 8,391 | 10,670 |
| 14 May | 9725.00 | 414 | 5.6 (1.37%) | 71.88 | 5,080 | 630 | 2,279 |
| 13 May | 9705.00 | 449.65 | 14.1 (3.24%) | 74.3 | 2,104 | 392 | 1,649 |
| 12 May | 9733.00 | 450.05 | -6.05 (-1.33%) | 75.86 | 2,334 | 437 | 1,257 |
| 11 May | 9377.00 | 594.2 | -4.15 (-0.69%) | 78.7 | 1,725 | 192 | 820 |
| 8 May | 9027.00 | 753 | -10.9 (-1.43%) | 76.66 | 1,300 | 155 | 628 |
| 7 May | 8952.00 | 800 | 58.3 (7.86%) | 78.6 | 2,614 | 335 | 473 |
| 6 May | 9015.00 | 843.1 | 7 (0.84%) | 82.19 | 181 | 109 | 138 |
| 5 May | 9725.00 | 500.05 | -7.15 (-1.41%) | 72.64 | 8 | 0 | 29 |
| 4 May | 10064.00 | 600 | -54.3 (-8.30%) | 87.91 | 19 | 18 | 29 |
| 3 May | 9652.00 | 615 | 17.5 (2.93%) | 74.12 | 4 | 1 | 11 |
| 2 May | 9652.00 | 615 | 17.5 (2.93%) | 74.12 | 4 | 1 | 11 |
| 1 May | 9652.00 | 615 | 17.5 (2.93%) | 74.1 | 4 | 1 | 11 |
| 30 Apr | 9858.00 | 599 | 52.65 (9.64%) | 76.29 | 3 | 0 | 10 |
| 29 Apr | 10118.00 | 679.95 | -32.05 (-4.50%) | 86.52 | 4 | 4 | 10 |
| 28 Apr | 9491.00 | 700 | -66.65 (-8.69%) | 73.49 | 3 | 2 | 6 |
| 27 Apr | 9112.00 | 910 | 1.3 (0.14%) | 79.63 | 3 | 4 | 4 |
| 24 Apr | 8840.00 | 851 | 0 (0.00%) | - | 1 | 1 | 1 |
| 23 Apr | 9082.00 | 851 | 0 (0.00%) | 70.78 | 1 | 1 | 1 |
| 22 Apr | 8710.00 | 1250 | 0 (0.00%) | 90.53 | 1 | 1 | 1 |
| 21 Apr | 8405.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Apr | 8350.00 | 0 | 0 (0.00%) | - | 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 8500 expiring on 16JUN2026
Delta for 8500 PE is -0.54
Historical price for 8500 PE is as follows
On 29 May CRUDEOILM was trading at 8313.00. The strike last trading price was 550, which was -1.3 lower than the previous day. The implied volatity was 60.13, the open interest changed by -4052 which decreased total open position to 7801
On 28 May CRUDEOILM was trading at 8542.00. The strike last trading price was 446, which was -5.75 lower than the previous day. The implied volatity was 59.83, the open interest changed by -358 which decreased total open position to 11853
On 27 May CRUDEOILM was trading at 8601.00. The strike last trading price was 435, which was -9.75 lower than the previous day. The implied volatity was 60.3, the open interest changed by 4204 which increased total open position to 12211
On 26 May CRUDEOILM was trading at 9010.00. The strike last trading price was 344.4, which was -10.15 lower than the previous day. The implied volatity was 66.93, the open interest changed by -3065 which decreased total open position to 8007
On 25 May CRUDEOILM was trading at 8632.00. The strike last trading price was 542.45, which was -24.35 lower than the previous day. The implied volatity was 71.97, the open interest changed by 808 which increased total open position to 8909
On 22 May CRUDEOILM was trading at 9216.00. The strike last trading price was 448.65, which was -12.65 lower than the previous day. The implied volatity was 81.26, the open interest changed by 2880 which increased total open position to 10273
On 21 May CRUDEOILM was trading at 9270.00. The strike last trading price was 417.65, which was 29.1 higher than the previous day. The implied volatity was 78.04, the open interest changed by -5725 which decreased total open position to 7393
On 20 May CRUDEOILM was trading at 9525.00. The strike last trading price was 339.9, which was -12.85 lower than the previous day. The implied volatity was 75.83, the open interest changed by 5990 which increased total open position to 13121
On 19 May CRUDEOILM was trading at 10025.00. The strike last trading price was 225.45, which was 0 lower than the previous day. The implied volatity was 73.8, the open interest changed by -1013 which decreased total open position to 7131
On 18 May CRUDEOILM was trading at 10360.00. The strike last trading price was 248, which was 22.4 higher than the previous day. The implied volatity was 73.2, the open interest changed by -2516 which decreased total open position to 8144
On 15 May CRUDEOILM was trading at 10117.00. The strike last trading price was 331.25, which was 5.7 higher than the previous day. The implied volatity was 73.13, the open interest changed by 8391 which increased total open position to 10670
On 14 May CRUDEOILM was trading at 9725.00. The strike last trading price was 414, which was 5.6 higher than the previous day. The implied volatity was 71.88, the open interest changed by 630 which increased total open position to 2279
On 13 May CRUDEOILM was trading at 9705.00. The strike last trading price was 449.65, which was 14.1 higher than the previous day. The implied volatity was 74.3, the open interest changed by 392 which increased total open position to 1649
On 12 May CRUDEOILM was trading at 9733.00. The strike last trading price was 450.05, which was -6.05 lower than the previous day. The implied volatity was 75.86, the open interest changed by 437 which increased total open position to 1257
On 11 May CRUDEOILM was trading at 9377.00. The strike last trading price was 594.2, which was -4.15 lower than the previous day. The implied volatity was 78.7, the open interest changed by 192 which increased total open position to 820
On 8 May CRUDEOILM was trading at 9027.00. The strike last trading price was 753, which was -10.9 lower than the previous day. The implied volatity was 76.66, the open interest changed by 155 which increased total open position to 628
On 7 May CRUDEOILM was trading at 8952.00. The strike last trading price was 800, which was 58.3 higher than the previous day. The implied volatity was 78.6, the open interest changed by 335 which increased total open position to 473
On 6 May CRUDEOILM was trading at 9015.00. The strike last trading price was 843.1, which was 7 higher than the previous day. The implied volatity was 82.19, the open interest changed by 109 which increased total open position to 138
On 5 May CRUDEOILM was trading at 9725.00. The strike last trading price was 500.05, which was -7.15 lower than the previous day. The implied volatity was 72.64, the open interest changed by 0 which decreased total open position to 29
On 4 May CRUDEOILM was trading at 10064.00. The strike last trading price was 600, which was -54.3 lower than the previous day. The implied volatity was 87.91, the open interest changed by 18 which increased total open position to 29
On 3 May CRUDEOILM was trading at 9652.00. The strike last trading price was 615, which was 17.5 higher than the previous day. The implied volatity was 74.12, the open interest changed by 1 which increased total open position to 11
On 2 May CRUDEOILM was trading at 9652.00. The strike last trading price was 615, which was 17.5 higher than the previous day. The implied volatity was 74.12, the open interest changed by 1 which increased total open position to 11
On 1 May CRUDEOILM was trading at 9652.00. The strike last trading price was 615, which was 17.5 higher than the previous day. The implied volatity was 74.1, the open interest changed by 1 which increased total open position to 11
On 30 Apr CRUDEOILM was trading at 9858.00. The strike last trading price was 599, which was 52.65 higher than the previous day. The implied volatity was 76.29, the open interest changed by 0 which decreased total open position to 10
On 29 Apr CRUDEOILM was trading at 10118.00. The strike last trading price was 679.95, which was -32.05 lower than the previous day. The implied volatity was 86.52, the open interest changed by 4 which increased total open position to 10
On 28 Apr CRUDEOILM was trading at 9491.00. The strike last trading price was 700, which was -66.65 lower than the previous day. The implied volatity was 73.49, the open interest changed by 2 which increased total open position to 6
On 27 Apr CRUDEOILM was trading at 9112.00. The strike last trading price was 910, which was 1.3 higher than the previous day. The implied volatity was 79.63, the open interest changed by 4 which increased total open position to 4
On 24 Apr CRUDEOILM was trading at 8840.00. The strike last trading price was 851, 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 23 Apr CRUDEOILM was trading at 9082.00. The strike last trading price was 851, which was 0 lower than the previous day. The implied volatity was 70.78, the open interest changed by 1 which increased total open position to 1
On 22 Apr CRUDEOILM was trading at 8710.00. The strike last trading price was 1250, which was 0 lower than the previous day. The implied volatity was 90.53, the open interest changed by 1 which increased total open position to 1
On 21 Apr CRUDEOILM was trading at 8405.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr CRUDEOILM was trading at 8350.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 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
