Historical option data for CRUDEOILM
05 Jun 2026 12:08 PM IST
| CRUDEOILM 16-Jun-2026 (11d) 8950 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 6.33
Theta: -16.41
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 5 Jun | 8861.00 | 344.85 | 5.95 (1.76%) | 60.77 | 6,829 | -854 | 3,107 | |||||||||
| 4 Jun | 8850.00 | 339 | 0.1 (0.03%) | 59.56 | 85,132 | 2,951 | 3,961 | |||||||||
| 3 Jun | 9241.00 | 560.4 | -7.5 (-1.32%) | 57.66 | 16,396 | -1,230 | 1,010 | |||||||||
| 2 Jun | 8960.00 | 425.65 | 1.8 (0.42%) | 59.66 | 42,270 | 167 | 2,240 | |||||||||
| 1 Jun | 8755.00 | 355.3 | -9.3 (-2.55%) | 61.87 | 99,073 | 1,761 | 2,073 | |||||||||
| 29 May | 8313.00 | 212 | -2.05 (-0.96%) | 60.15 | 5,992 | 10 | 860 | |||||||||
| 28 May | 8542.00 | 313.85 | -4.55 (-1.43%) | 61.36 | 12,532 | 274 | 850 | |||||||||
| 27 May | 8601.00 | 363 | -4.2 (-1.14%) | 63.03 | 11,535 | -669 | 576 | |||||||||
| 26 May | 9010.00 | 620 | -8.3 (-1.32%) | 68.31 | 34,174 | 985 | 1,245 | |||||||||
| 25 May | 8632.00 | 486.15 | -23.8 (-4.67%) | 73.18 | 2,966 | 257 | 254 | |||||||||
| 22 May | 9216.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 21 May | 9270.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 May | 9525.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 May | 10025.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 May | 10360.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 10117.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 9725.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 May | 9705.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 May | 9733.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 May | 9377.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 May | 9027.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 May | 8952.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 May | 9015.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 May | 9725.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 May | 10064.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 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 8950 expiring on 16JUN2026
Delta for 8950 CE is 0.49
Historical price for 8950 CE is as follows
On 5 Jun CRUDEOILM was trading at 8861.00. The strike last trading price was 344.85, which was 5.95 higher than the previous day. The implied volatity was 60.77, the open interest changed by -854 which decreased total open position to 3107
On 4 Jun CRUDEOILM was trading at 8850.00. The strike last trading price was 339, which was 0.1 higher than the previous day. The implied volatity was 59.56, the open interest changed by 2951 which increased total open position to 3961
On 3 Jun CRUDEOILM was trading at 9241.00. The strike last trading price was 560.4, which was -7.5 lower than the previous day. The implied volatity was 57.66, the open interest changed by -1230 which decreased total open position to 1010
On 2 Jun CRUDEOILM was trading at 8960.00. The strike last trading price was 425.65, which was 1.8 higher than the previous day. The implied volatity was 59.66, the open interest changed by 167 which increased total open position to 2240
On 1 Jun CRUDEOILM was trading at 8755.00. The strike last trading price was 355.3, which was -9.3 lower than the previous day. The implied volatity was 61.87, the open interest changed by 1761 which increased total open position to 2073
On 29 May CRUDEOILM was trading at 8313.00. The strike last trading price was 212, which was -2.05 lower than the previous day. The implied volatity was 60.15, the open interest changed by 10 which increased total open position to 860
On 28 May CRUDEOILM was trading at 8542.00. The strike last trading price was 313.85, which was -4.55 lower than the previous day. The implied volatity was 61.36, the open interest changed by 274 which increased total open position to 850
On 27 May CRUDEOILM was trading at 8601.00. The strike last trading price was 363, which was -4.2 lower than the previous day. The implied volatity was 63.03, the open interest changed by -669 which decreased total open position to 576
On 26 May CRUDEOILM was trading at 9010.00. The strike last trading price was 620, which was -8.3 lower than the previous day. The implied volatity was 68.31, the open interest changed by 985 which increased total open position to 1245
On 25 May CRUDEOILM was trading at 8632.00. The strike last trading price was 486.15, which was -23.8 lower than the previous day. The implied volatity was 73.18, the open interest changed by 257 which increased total open position to 254
On 22 May CRUDEOILM was trading at 9216.00. 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 May CRUDEOILM was trading at 9270.00. 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 May CRUDEOILM was trading at 9525.00. 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 19 May CRUDEOILM was trading at 10025.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May CRUDEOILM was trading at 10360.00. 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 15 May CRUDEOILM was trading at 10117.00. 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 14 May CRUDEOILM was trading at 9725.00. 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 13 May CRUDEOILM was trading at 9705.00. 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 12 May CRUDEOILM was trading at 9733.00. 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 11 May CRUDEOILM was trading at 9377.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 May CRUDEOILM was trading at 9027.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May CRUDEOILM was trading at 8952.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May CRUDEOILM was trading at 9015.00. 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 5 May CRUDEOILM was trading at 9725.00. 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 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 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 (11d) 8950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 6.33
Theta: -16.62
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 5 Jun | 8861.00 | 436.55 | -7.4 (-1.67%) | 61.51 | 5,303 | -196 | 1,173 |
| 4 Jun | 8850.00 | 434 | -9.95 (-2.24%) | 58.79 | 69,895 | 335 | 1,369 |
| 3 Jun | 9241.00 | 277.65 | -1.55 (-0.56%) | 58.9 | 24,595 | 15 | 1,034 |
| 2 Jun | 8960.00 | 410 | -15.6 (-3.67%) | 58.86 | 16,933 | 24 | 1,019 |
| 1 Jun | 8755.00 | 559.05 | -10.65 (-1.87%) | 63.1 | 91,942 | 4,637 | 995 |
| 29 May | 8313.00 | 901.65 | -0.3 (-0.03%) | 68 | 458 | -64 | 99 |
| 28 May | 8542.00 | 737.75 | 8.7 (1.19%) | 63.46 | 3,158 | -89 | 163 |
| 27 May | 8601.00 | 708.45 | -5.7 (-0.80%) | 62.58 | 5,399 | -1,243 | 252 |
| 26 May | 9010.00 | 543.65 | -22.9 (-4.04%) | 66.41 | 22,246 | 1,298 | 1,497 |
| 25 May | 8632.00 | 811.5 | -26.95 (-3.21%) | 74.05 | 1,928 | -171 | 240 |
| 22 May | 9216.00 | 644.5 | -21.7 (-3.26%) | 81 | 2,631 | 243 | 378 |
| 21 May | 9270.00 | 597.95 | 5.7 (0.96%) | 76.82 | 2,486 | -43 | 135 |
| 20 May | 9525.00 | 507.15 | -16.2 (-3.10%) | 75.69 | 2,222 | 117 | 178 |
| 19 May | 10025.00 | 345.6 | -4.45 (-1.27%) | 72.98 | 1,268 | 39 | 61 |
| 18 May | 10360.00 | 382.25 | 5 (1.33%) | 73.07 | 72 | 22 | 22 |
| 15 May | 10117.00 | 551.15 | -122.8 (-18.22%) | - | 5 | 11 | 11 |
| 14 May | 9725.00 | 551.15 | -122.8 (-18.22%) | 67.31 | 5 | 11 | 11 |
| 13 May | 9705.00 | 907.9 | 7.5 (0.83%) | - | 11 | 11 | 11 |
| 12 May | 9733.00 | 907.9 | 7.5 (0.83%) | - | 11 | 11 | 11 |
| 11 May | 9377.00 | 907.9 | 7.5 (0.83%) | 87.47 | 11 | 11 | 11 |
| 8 May | 9027.00 | 1199.2 | 0 (0.00%) | - | 1 | 1 | 1 |
| 7 May | 8952.00 | 1199.2 | 0 (0.00%) | - | 1 | 1 | 1 |
| 6 May | 9015.00 | 1199.2 | 0 (0.00%) | - | 1 | 1 | 1 |
| 5 May | 9725.00 | 1199.2 | 0 (0.00%) | - | 1 | 1 | 1 |
| 4 May | 10064.00 | 1199.2 | 0 (0.00%) | - | 1 | 1 | 1 |
| 3 May | 9652.00 | 1199.2 | 0 (0.00%) | - | 1 | 1 | 0 |
| 2 May | 9652.00 | 1199.2 | 0 (0.00%) | - | 1 | 1 | 0 |
| 1 May | 9652.00 | 1199.2 | 0 (0.00%) | - | 1 | 1 | 1 |
| 30 Apr | 9858.00 | 1199.2 | 0 (0.00%) | - | 1 | 1 | 1 |
| 29 Apr | 10118.00 | 1199.2 | 0 (0.00%) | - | 1 | 1 | 1 |
| 28 Apr | 9491.00 | 1199.2 | 0 (0.00%) | 94.46 | 1 | 1 | 1 |
| 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 8950 expiring on 16JUN2026
Delta for 8950 PE is -0.51
Historical price for 8950 PE is as follows
On 5 Jun CRUDEOILM was trading at 8861.00. The strike last trading price was 436.55, which was -7.4 lower than the previous day. The implied volatity was 61.51, the open interest changed by -196 which decreased total open position to 1173
On 4 Jun CRUDEOILM was trading at 8850.00. The strike last trading price was 434, which was -9.95 lower than the previous day. The implied volatity was 58.79, the open interest changed by 335 which increased total open position to 1369
On 3 Jun CRUDEOILM was trading at 9241.00. The strike last trading price was 277.65, which was -1.55 lower than the previous day. The implied volatity was 58.9, the open interest changed by 15 which increased total open position to 1034
On 2 Jun CRUDEOILM was trading at 8960.00. The strike last trading price was 410, which was -15.6 lower than the previous day. The implied volatity was 58.86, the open interest changed by 24 which increased total open position to 1019
On 1 Jun CRUDEOILM was trading at 8755.00. The strike last trading price was 559.05, which was -10.65 lower than the previous day. The implied volatity was 63.1, the open interest changed by 4637 which increased total open position to 995
On 29 May CRUDEOILM was trading at 8313.00. The strike last trading price was 901.65, which was -0.3 lower than the previous day. The implied volatity was 68, the open interest changed by -64 which decreased total open position to 99
On 28 May CRUDEOILM was trading at 8542.00. The strike last trading price was 737.75, which was 8.7 higher than the previous day. The implied volatity was 63.46, the open interest changed by -89 which decreased total open position to 163
On 27 May CRUDEOILM was trading at 8601.00. The strike last trading price was 708.45, which was -5.7 lower than the previous day. The implied volatity was 62.58, the open interest changed by -1243 which decreased total open position to 252
On 26 May CRUDEOILM was trading at 9010.00. The strike last trading price was 543.65, which was -22.9 lower than the previous day. The implied volatity was 66.41, the open interest changed by 1298 which increased total open position to 1497
On 25 May CRUDEOILM was trading at 8632.00. The strike last trading price was 811.5, which was -26.95 lower than the previous day. The implied volatity was 74.05, the open interest changed by -171 which decreased total open position to 240
On 22 May CRUDEOILM was trading at 9216.00. The strike last trading price was 644.5, which was -21.7 lower than the previous day. The implied volatity was 81, the open interest changed by 243 which increased total open position to 378
On 21 May CRUDEOILM was trading at 9270.00. The strike last trading price was 597.95, which was 5.7 higher than the previous day. The implied volatity was 76.82, the open interest changed by -43 which decreased total open position to 135
On 20 May CRUDEOILM was trading at 9525.00. The strike last trading price was 507.15, which was -16.2 lower than the previous day. The implied volatity was 75.69, the open interest changed by 117 which increased total open position to 178
On 19 May CRUDEOILM was trading at 10025.00. The strike last trading price was 345.6, which was -4.45 lower than the previous day. The implied volatity was 72.98, the open interest changed by 39 which increased total open position to 61
On 18 May CRUDEOILM was trading at 10360.00. The strike last trading price was 382.25, which was 5 higher than the previous day. The implied volatity was 73.07, the open interest changed by 22 which increased total open position to 22
On 15 May CRUDEOILM was trading at 10117.00. The strike last trading price was 551.15, which was -122.8 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11
On 14 May CRUDEOILM was trading at 9725.00. The strike last trading price was 551.15, which was -122.8 lower than the previous day. The implied volatity was 67.31, the open interest changed by 11 which increased total open position to 11
On 13 May CRUDEOILM was trading at 9705.00. The strike last trading price was 907.9, which was 7.5 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11
On 12 May CRUDEOILM was trading at 9733.00. The strike last trading price was 907.9, which was 7.5 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11
On 11 May CRUDEOILM was trading at 9377.00. The strike last trading price was 907.9, which was 7.5 higher than the previous day. The implied volatity was 87.47, the open interest changed by 11 which increased total open position to 11
On 8 May CRUDEOILM was trading at 9027.00. The strike last trading price was 1199.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 7 May CRUDEOILM was trading at 8952.00. The strike last trading price was 1199.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 6 May CRUDEOILM was trading at 9015.00. The strike last trading price was 1199.2, 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 1199.2, 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 1199.2, 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 3 May CRUDEOILM was trading at 9652.00. The strike last trading price was 1199.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 2 May CRUDEOILM was trading at 9652.00. The strike last trading price was 1199.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 1 May CRUDEOILM was trading at 9652.00. The strike last trading price was 1199.2, 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 30 Apr CRUDEOILM was trading at 9858.00. The strike last trading price was 1199.2, 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 29 Apr CRUDEOILM was trading at 10118.00. The strike last trading price was 1199.2, 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 28 Apr CRUDEOILM was trading at 9491.00. The strike last trading price was 1199.2, which was 0 lower than the previous day. The implied volatity was 94.46, 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 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
