CRUDEOILM
Crude Oil Mini
Historical option data for CRUDEOILM
06 May 2026 11:58 PM IST
| CRUDEOILM 14-May-2026 (7d) 9000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 5.38
Theta: -28.69
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 May | 9015.00 | 480.55 | -15 (-3.03%) | 87.72 | 2,23,980 | 3,921 | 6,267 | |||||||||
| 5 May | 9725.00 | 985.25 | 36.35 (3.83%) | 92.42 | 2,721 | -10 | 2,346 | |||||||||
| 4 May | 10064.00 | 1285 | 1.45 (0.11%) | 96.22 | 3,862 | -417 | 2,356 | |||||||||
| 3 May | 9652.00 | 1007.7 | -9.55 (-0.94%) | 88.97 | 3,495 | -52 | 2,773 | |||||||||
| 2 May | 9652.00 | 1007.7 | -9.55 (-0.94%) | 88.97 | 3,495 | -52 | 2,773 | |||||||||
| 1 May | 9652.00 | 1007.7 | -9.55 (-0.94%) | 88.89 | 3,495 | -52 | 2,773 | |||||||||
| 30 Apr | 9858.00 | 1181 | -13.45 (-1.13%) | 89.83 | 5,229 | -541 | 2,826 | |||||||||
| 29 Apr | 10118.00 | 1393.15 | -10.85 (-0.77%) | 89.56 | 12,517 | -2,076 | 3,366 | |||||||||
| 28 Apr | 9491.00 | 922.35 | 4.05 (0.44%) | 83.37 | 25,040 | -984 | 5,442 | |||||||||
| 27 Apr | 9112.00 | 728.05 | -13.5 (-1.82%) | 85.55 | 1,07,204 | 645 | 6,426 | |||||||||
| 24 Apr | 8840.00 | 660 | 5.4 (0.82%) | 88.16 | 1,12,976 | 1,384 | 5,783 | |||||||||
| 23 Apr | 9082.00 | 820 | -74.7 (-8.35%) | 89.65 | 1,22,728 | -3,899 | 4,399 | |||||||||
| 22 Apr | 8710.00 | 642 | -9.45 (-1.45%) | 89.48 | 64,814 | 843 | 8,298 | |||||||||
| 21 Apr | 8405.00 | 590.05 | -2.3 (-0.39%) | 97.88 | 54,777 | -238 | 7,455 | |||||||||
| 20 Apr | 8350.00 | 411 | -4.3 (-1.04%) | 85.27 | 64,726 | -799 | 7,693 | |||||||||
| 17 Apr | 7720.00 | 244 | -22.4 (-8.41%) | 81.62 | 76,441 | 4,538 | 8,492 | |||||||||
| 16 Apr | 8854.00 | 590 | -0.15 (-0.03%) | 80.87 | 13,683 | 106 | 3,954 | |||||||||
| 15 Apr | 8637.00 | 535.95 | 7.45 (1.41%) | 82.62 | 10,303 | 495 | 3,848 | |||||||||
| 14 Apr | 8591.00 | 580 | 9 (1.58%) | 87.24 | 6,851 | 1,097 | 3,353 | |||||||||
|
|
||||||||||||||||
| 13 Apr | 9266.00 | 845 | 4.2 (0.50%) | 93.31 | 6,202 | 5,608 | 2,256 | |||||||||
| 10 Apr | 9122.00 | 770 | 6.8 (0.89%) | 94.6 | 2,137 | 5 | 983 | |||||||||
| 9 Apr | 8965.00 | 700 | 8.25 (1.19%) | 92.64 | 2,550 | 618 | 978 | |||||||||
| 8 Apr | 8868.00 | 727 | -18.35 (-2.46%) | 96.7 | 1,111 | 360 | 360 | |||||||||
| 7 Apr | 10655.00 | 1300 | 0 (0.00%) | 90.94 | 1 | 1 | 15 | |||||||||
| 6 Apr | 10626.00 | 1050.05 | -7.7 (-0.73%) | 72.62 | 3 | 1 | 15 | |||||||||
| 2 Apr | 10416.00 | 1180 | -107.35 (-8.34%) | 86.82 | 8 | 1 | 14 | |||||||||
| 1 Apr | 9280.00 | 850 | -37.7 (-4.25%) | 87.91 | 7 | 3 | 13 | |||||||||
| 31 Mar | 9620.00 | 1200 | - | - | 0 | 2 | 10 | |||||||||
| 30 Mar | 9811.00 | 1210 | 23.6 (1.99%) | 85.52 | 6 | 2 | 10 | |||||||||
| 27 Mar | 9400.00 | 900 | 0 (0.00%) | - | 1 | 1 | 8 | |||||||||
| 26 Mar | 9020.00 | 900 | 0 (0.00%) | 79.89 | 1 | 1 | 8 | |||||||||
| 25 Mar | 8529.00 | - | - | - | 0 | 0 | 7 | |||||||||
| 24 Mar | 8700.00 | - | - | - | 0 | 0 | 7 | |||||||||
| 23 Mar | 8330.00 | 750 | -58.8 (-7.27%) | 89.14 | 5 | 3 | 7 | |||||||||
| 20 Mar | 9253.00 | - | - | - | 0 | 0 | 4 | |||||||||
| 19 Mar | 8988.00 | 1200 | 46.75 (4.05%) | - | 4 | 4 | 4 | |||||||||
| 18 Mar | 8900.00 | 1200 | 46.75 (4.05%) | 98.4 | 4 | 4 | 4 | |||||||||
| 17 Mar | 8906.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 8722.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 9078.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 8775.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 8120.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 7393.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 8801.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 8311.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 7353.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 6925.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Mar | 6974.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 6524.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Crude Oil Mini - strike price 9000 expiring on 14MAY2026
Delta for 9000 CE is 0.53
Historical price for 9000 CE is as follows
On 6 May CRUDEOILM was trading at 9015.00. The strike last trading price was 480.55, which was -15 lower than the previous day. The implied volatity was 87.72, the open interest changed by 3921 which increased total open position to 6267
On 5 May CRUDEOILM was trading at 9725.00. The strike last trading price was 985.25, which was 36.35 higher than the previous day. The implied volatity was 92.42, the open interest changed by -10 which decreased total open position to 2346
On 4 May CRUDEOILM was trading at 10064.00. The strike last trading price was 1285, which was 1.45 higher than the previous day. The implied volatity was 96.22, the open interest changed by -417 which decreased total open position to 2356
On 3 May CRUDEOILM was trading at 9652.00. The strike last trading price was 1007.7, which was -9.55 lower than the previous day. The implied volatity was 88.97, the open interest changed by -52 which decreased total open position to 2773
On 2 May CRUDEOILM was trading at 9652.00. The strike last trading price was 1007.7, which was -9.55 lower than the previous day. The implied volatity was 88.97, the open interest changed by -52 which decreased total open position to 2773
On 1 May CRUDEOILM was trading at 9652.00. The strike last trading price was 1007.7, which was -9.55 lower than the previous day. The implied volatity was 88.89, the open interest changed by -52 which decreased total open position to 2773
On 30 Apr CRUDEOILM was trading at 9858.00. The strike last trading price was 1181, which was -13.45 lower than the previous day. The implied volatity was 89.83, the open interest changed by -541 which decreased total open position to 2826
On 29 Apr CRUDEOILM was trading at 10118.00. The strike last trading price was 1393.15, which was -10.85 lower than the previous day. The implied volatity was 89.56, the open interest changed by -2076 which decreased total open position to 3366
On 28 Apr CRUDEOILM was trading at 9491.00. The strike last trading price was 922.35, which was 4.05 higher than the previous day. The implied volatity was 83.37, the open interest changed by -984 which decreased total open position to 5442
On 27 Apr CRUDEOILM was trading at 9112.00. The strike last trading price was 728.05, which was -13.5 lower than the previous day. The implied volatity was 85.55, the open interest changed by 645 which increased total open position to 6426
On 24 Apr CRUDEOILM was trading at 8840.00. The strike last trading price was 660, which was 5.4 higher than the previous day. The implied volatity was 88.16, the open interest changed by 1384 which increased total open position to 5783
On 23 Apr CRUDEOILM was trading at 9082.00. The strike last trading price was 820, which was -74.7 lower than the previous day. The implied volatity was 89.65, the open interest changed by -3899 which decreased total open position to 4399
On 22 Apr CRUDEOILM was trading at 8710.00. The strike last trading price was 642, which was -9.45 lower than the previous day. The implied volatity was 89.48, the open interest changed by 843 which increased total open position to 8298
On 21 Apr CRUDEOILM was trading at 8405.00. The strike last trading price was 590.05, which was -2.3 lower than the previous day. The implied volatity was 97.88, the open interest changed by -238 which decreased total open position to 7455
On 20 Apr CRUDEOILM was trading at 8350.00. The strike last trading price was 411, which was -4.3 lower than the previous day. The implied volatity was 85.27, the open interest changed by -799 which decreased total open position to 7693
On 17 Apr CRUDEOILM was trading at 7720.00. The strike last trading price was 244, which was -22.4 lower than the previous day. The implied volatity was 81.62, the open interest changed by 4538 which increased total open position to 8492
On 16 Apr CRUDEOILM was trading at 8854.00. The strike last trading price was 590, which was -0.15 lower than the previous day. The implied volatity was 80.87, the open interest changed by 106 which increased total open position to 3954
On 15 Apr CRUDEOILM was trading at 8637.00. The strike last trading price was 535.95, which was 7.45 higher than the previous day. The implied volatity was 82.62, the open interest changed by 495 which increased total open position to 3848
On 14 Apr CRUDEOILM was trading at 8591.00. The strike last trading price was 580, which was 9 higher than the previous day. The implied volatity was 87.24, the open interest changed by 1097 which increased total open position to 3353
On 13 Apr CRUDEOILM was trading at 9266.00. The strike last trading price was 845, which was 4.2 higher than the previous day. The implied volatity was 93.31, the open interest changed by 5608 which increased total open position to 2256
On 10 Apr CRUDEOILM was trading at 9122.00. The strike last trading price was 770, which was 6.8 higher than the previous day. The implied volatity was 94.6, the open interest changed by 5 which increased total open position to 983
On 9 Apr CRUDEOILM was trading at 8965.00. The strike last trading price was 700, which was 8.25 higher than the previous day. The implied volatity was 92.64, the open interest changed by 618 which increased total open position to 978
On 8 Apr CRUDEOILM was trading at 8868.00. The strike last trading price was 727, which was -18.35 lower than the previous day. The implied volatity was 96.7, the open interest changed by 360 which increased total open position to 360
On 7 Apr CRUDEOILM was trading at 10655.00. The strike last trading price was 1300, which was 0 lower than the previous day. The implied volatity was 90.94, the open interest changed by 1 which increased total open position to 15
On 6 Apr CRUDEOILM was trading at 10626.00. The strike last trading price was 1050.05, which was -7.7 lower than the previous day. The implied volatity was 72.62, the open interest changed by 1 which increased total open position to 15
On 2 Apr CRUDEOILM was trading at 10416.00. The strike last trading price was 1180, which was -107.35 lower than the previous day. The implied volatity was 86.82, the open interest changed by 1 which increased total open position to 14
On 1 Apr CRUDEOILM was trading at 9280.00. The strike last trading price was 850, which was -37.7 lower than the previous day. The implied volatity was 87.91, the open interest changed by 3 which increased total open position to 13
On 31 Mar CRUDEOILM was trading at 9620.00. The strike last trading price was 1200, which was - lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 10
On 30 Mar CRUDEOILM was trading at 9811.00. The strike last trading price was 1210, which was 23.6 higher than the previous day. The implied volatity was 85.52, the open interest changed by 2 which increased total open position to 10
On 27 Mar CRUDEOILM was trading at 9400.00. The strike last trading price was 900, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8
On 26 Mar CRUDEOILM was trading at 9020.00. The strike last trading price was 900, which was 0 lower than the previous day. The implied volatity was 79.89, the open interest changed by 1 which increased total open position to 8
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 7
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 7
On 23 Mar CRUDEOILM was trading at 8330.00. The strike last trading price was 750, which was -58.8 lower than the previous day. The implied volatity was 89.14, the open interest changed by 3 which increased total open position to 7
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 4
On 19 Mar CRUDEOILM was trading at 8988.00. The strike last trading price was 1200, which was 46.75 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4
On 18 Mar CRUDEOILM was trading at 8900.00. The strike last trading price was 1200, which was 46.75 higher than the previous day. The implied volatity was 98.4, the open interest changed by 4 which increased total open position to 4
On 17 Mar CRUDEOILM was trading at 8906.00. 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 16 Mar CRUDEOILM was trading at 8722.00. 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 Mar CRUDEOILM was trading at 9078.00. 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 12 Mar CRUDEOILM was trading at 8775.00. 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 11 Mar CRUDEOILM was trading at 8120.00. 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 Mar CRUDEOILM was trading at 7393.00. 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 Mar CRUDEOILM was trading at 8801.00. 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 Mar CRUDEOILM was trading at 8311.00. 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 5 Mar CRUDEOILM was trading at 7353.00. 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 4 Mar CRUDEOILM was trading at 6925.00. 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 3 Mar CRUDEOILM was trading at 6974.00. 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 Mar CRUDEOILM was trading at 6524.00. 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 14-May-2026 (7d) 9000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 5.38
Theta: -28.99
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 May | 9015.00 | 470.5 | -6.6 (-1.38%) | 88.64 | 2,83,111 | 636 | 12,667 |
| 5 May | 9725.00 | 252 | -4.85 (-1.89%) | 90.81 | 94,890 | -1,145 | 12,031 |
| 4 May | 10064.00 | 233.95 | -6.35 (-2.64%) | 98.8 | 1,28,896 | 2,027 | 13,176 |
| 3 May | 9652.00 | 357.45 | -10.9 (-2.96%) | 89.25 | 95,400 | -4,874 | 11,149 |
| 2 May | 9652.00 | 357.45 | -10.9 (-2.96%) | 89.25 | 95,400 | -4,874 | 11,149 |
| 1 May | 9652.00 | 357.45 | -10.9 (-2.96%) | 89.16 | 95,400 | -4,874 | 11,149 |
| 30 Apr | 9858.00 | 332 | -2.75 (-0.82%) | 91.22 | 1,28,169 | -5,938 | 16,023 |
| 29 Apr | 10118.00 | 285 | -3.05 (-1.06%) | 91.12 | 79,768 | 8,251 | 21,961 |
| 28 Apr | 9491.00 | 438 | -5.1 (-1.15%) | 84.27 | 63,097 | 6,334 | 13,710 |
| 27 Apr | 9112.00 | 626.15 | -13.95 (-2.18%) | 86.84 | 1,03,203 | 4,152 | 7,376 |
| 24 Apr | 8840.00 | 825.05 | -10.95 (-1.31%) | 88.77 | 1,17,148 | 437 | 3,223 |
| 23 Apr | 9082.00 | 730.85 | 7.8 (1.08%) | 88.82 | 37,523 | 1,941 | 2,796 |
| 22 Apr | 8710.00 | 928.2 | -1.5 (-0.16%) | 89.03 | 3,823 | 451 | 855 |
| 21 Apr | 8405.00 | 1171 | 25.8 (2.25%) | 96.2 | 1,239 | -25 | 404 |
| 20 Apr | 8350.00 | 1229 | 0.05 (0.00%) | 85.02 | 1,010 | -85 | 429 |
| 17 Apr | 7720.00 | 1620 | 15.75 (0.98%) | 81.76 | 4,800 | -490 | 514 |
| 16 Apr | 8854.00 | 990 | -32.9 (-3.22%) | 77.69 | 1,606 | 198 | 1,004 |
| 15 Apr | 8637.00 | 1151 | -17.75 (-1.52%) | 82.09 | 1,400 | -207 | 806 |
| 14 Apr | 8591.00 | 1190.35 | -30.2001 (-2.47%) | 83.04 | 3,329 | -24 | 1,013 |
| 13 Apr | 9266.00 | 1080 | -12.45 (-1.14%) | 92.13 | 3,501 | 1,000 | 1,037 |
| 10 Apr | 9122.00 | 1275 | 29.95 (2.41%) | 93.63 | 26 | 4 | 37 |
| 9 Apr | 8965.00 | 1535.05 | 227.3501 (17.39%) | 110.4 | 25 | 10 | 33 |
| 8 Apr | 8868.00 | 1435 | -136.85 (-8.71%) | 96.03 | 36 | -5 | 23 |
| 7 Apr | 10655.00 | 1130 | 88 (8.45%) | 114.66 | 26 | 14 | 28 |
| 6 Apr | 10626.00 | 1149 | 98.5 (9.38%) | 112.06 | 20 | 6 | 14 |
| 2 Apr | 10416.00 | 1290 | 135.85 (11.77%) | 113.57 | 7 | 8 | 8 |
| 1 Apr | 9280.00 | 1193.7 | 0 (0.00%) | - | 1 | 1 | 3 |
| 31 Mar | 9620.00 | 1193.7 | - | - | 0 | 1 | 3 |
| 30 Mar | 9811.00 | 1193.7 | 0 (0.00%) | 102.58 | 1 | 1 | 3 |
| 27 Mar | 9400.00 | 1200 | 0 (0.00%) | 92.37 | 1 | -1 | 2 |
| 26 Mar | 9020.00 | 700 | 0 (0.00%) | 42.35 | 1 | 1 | 3 |
| 25 Mar | 8529.00 | - | - | - | 0 | 0 | 2 |
| 24 Mar | 8700.00 | - | - | - | 0 | 0 | 2 |
| 23 Mar | 8330.00 | 1463.9 | 0 (0.00%) | 73.72 | 1 | 1 | 2 |
| 20 Mar | 9253.00 | - | - | - | 0 | 0 | 1 |
| 19 Mar | 8988.00 | 1805 | 0 (0.00%) | 122.47 | 1 | 1 | 1 |
| 18 Mar | 8900.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Mar | 8906.00 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 8722.00 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 9078.00 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 8775.00 | - | - | - | 0 | 0 | 0 |
| 11 Mar | 8120.00 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 7393.00 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 8801.00 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 8311.00 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 7353.00 | - | - | - | 0 | 0 | 0 |
| 4 Mar | 6925.00 | - | - | - | 0 | 0 | 0 |
| 3 Mar | 6974.00 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 6524.00 | - | - | - | 0 | 0 | 0 |
For Crude Oil Mini - strike price 9000 expiring on 14MAY2026
Delta for 9000 PE is -0.47
Historical price for 9000 PE is as follows
On 6 May CRUDEOILM was trading at 9015.00. The strike last trading price was 470.5, which was -6.6 lower than the previous day. The implied volatity was 88.64, the open interest changed by 636 which increased total open position to 12667
On 5 May CRUDEOILM was trading at 9725.00. The strike last trading price was 252, which was -4.85 lower than the previous day. The implied volatity was 90.81, the open interest changed by -1145 which decreased total open position to 12031
On 4 May CRUDEOILM was trading at 10064.00. The strike last trading price was 233.95, which was -6.35 lower than the previous day. The implied volatity was 98.8, the open interest changed by 2027 which increased total open position to 13176
On 3 May CRUDEOILM was trading at 9652.00. The strike last trading price was 357.45, which was -10.9 lower than the previous day. The implied volatity was 89.25, the open interest changed by -4874 which decreased total open position to 11149
On 2 May CRUDEOILM was trading at 9652.00. The strike last trading price was 357.45, which was -10.9 lower than the previous day. The implied volatity was 89.25, the open interest changed by -4874 which decreased total open position to 11149
On 1 May CRUDEOILM was trading at 9652.00. The strike last trading price was 357.45, which was -10.9 lower than the previous day. The implied volatity was 89.16, the open interest changed by -4874 which decreased total open position to 11149
On 30 Apr CRUDEOILM was trading at 9858.00. The strike last trading price was 332, which was -2.75 lower than the previous day. The implied volatity was 91.22, the open interest changed by -5938 which decreased total open position to 16023
On 29 Apr CRUDEOILM was trading at 10118.00. The strike last trading price was 285, which was -3.05 lower than the previous day. The implied volatity was 91.12, the open interest changed by 8251 which increased total open position to 21961
On 28 Apr CRUDEOILM was trading at 9491.00. The strike last trading price was 438, which was -5.1 lower than the previous day. The implied volatity was 84.27, the open interest changed by 6334 which increased total open position to 13710
On 27 Apr CRUDEOILM was trading at 9112.00. The strike last trading price was 626.15, which was -13.95 lower than the previous day. The implied volatity was 86.84, the open interest changed by 4152 which increased total open position to 7376
On 24 Apr CRUDEOILM was trading at 8840.00. The strike last trading price was 825.05, which was -10.95 lower than the previous day. The implied volatity was 88.77, the open interest changed by 437 which increased total open position to 3223
On 23 Apr CRUDEOILM was trading at 9082.00. The strike last trading price was 730.85, which was 7.8 higher than the previous day. The implied volatity was 88.82, the open interest changed by 1941 which increased total open position to 2796
On 22 Apr CRUDEOILM was trading at 8710.00. The strike last trading price was 928.2, which was -1.5 lower than the previous day. The implied volatity was 89.03, the open interest changed by 451 which increased total open position to 855
On 21 Apr CRUDEOILM was trading at 8405.00. The strike last trading price was 1171, which was 25.8 higher than the previous day. The implied volatity was 96.2, the open interest changed by -25 which decreased total open position to 404
On 20 Apr CRUDEOILM was trading at 8350.00. The strike last trading price was 1229, which was 0.05 higher than the previous day. The implied volatity was 85.02, the open interest changed by -85 which decreased total open position to 429
On 17 Apr CRUDEOILM was trading at 7720.00. The strike last trading price was 1620, which was 15.75 higher than the previous day. The implied volatity was 81.76, the open interest changed by -490 which decreased total open position to 514
On 16 Apr CRUDEOILM was trading at 8854.00. The strike last trading price was 990, which was -32.9 lower than the previous day. The implied volatity was 77.69, the open interest changed by 198 which increased total open position to 1004
On 15 Apr CRUDEOILM was trading at 8637.00. The strike last trading price was 1151, which was -17.75 lower than the previous day. The implied volatity was 82.09, the open interest changed by -207 which decreased total open position to 806
On 14 Apr CRUDEOILM was trading at 8591.00. The strike last trading price was 1190.35, which was -30.2001 lower than the previous day. The implied volatity was 83.04, the open interest changed by -24 which decreased total open position to 1013
On 13 Apr CRUDEOILM was trading at 9266.00. The strike last trading price was 1080, which was -12.45 lower than the previous day. The implied volatity was 92.13, the open interest changed by 1000 which increased total open position to 1037
On 10 Apr CRUDEOILM was trading at 9122.00. The strike last trading price was 1275, which was 29.95 higher than the previous day. The implied volatity was 93.63, the open interest changed by 4 which increased total open position to 37
On 9 Apr CRUDEOILM was trading at 8965.00. The strike last trading price was 1535.05, which was 227.3501 higher than the previous day. The implied volatity was 110.4, the open interest changed by 10 which increased total open position to 33
On 8 Apr CRUDEOILM was trading at 8868.00. The strike last trading price was 1435, which was -136.85 lower than the previous day. The implied volatity was 96.03, the open interest changed by -5 which decreased total open position to 23
On 7 Apr CRUDEOILM was trading at 10655.00. The strike last trading price was 1130, which was 88 higher than the previous day. The implied volatity was 114.66, the open interest changed by 14 which increased total open position to 28
On 6 Apr CRUDEOILM was trading at 10626.00. The strike last trading price was 1149, which was 98.5 higher than the previous day. The implied volatity was 112.06, the open interest changed by 6 which increased total open position to 14
On 2 Apr CRUDEOILM was trading at 10416.00. The strike last trading price was 1290, which was 135.85 higher than the previous day. The implied volatity was 113.57, the open interest changed by 8 which increased total open position to 8
On 1 Apr CRUDEOILM was trading at 9280.00. The strike last trading price was 1193.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3
On 31 Mar CRUDEOILM was trading at 9620.00. The strike last trading price was 1193.7, which was - lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3
On 30 Mar CRUDEOILM was trading at 9811.00. The strike last trading price was 1193.7, which was 0 lower than the previous day. The implied volatity was 102.58, the open interest changed by 1 which increased total open position to 3
On 27 Mar CRUDEOILM was trading at 9400.00. The strike last trading price was 1200, which was 0 lower than the previous day. The implied volatity was 92.37, the open interest changed by -1 which decreased total open position to 2
On 26 Mar CRUDEOILM was trading at 9020.00. The strike last trading price was 700, which was 0 lower than the previous day. The implied volatity was 42.35, the open interest changed by 1 which increased total open position to 3
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 2
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 2
On 23 Mar CRUDEOILM was trading at 8330.00. The strike last trading price was 1463.9, which was 0 lower than the previous day. The implied volatity was 73.72, the open interest changed by 1 which increased total open position to 2
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 1
On 19 Mar CRUDEOILM was trading at 8988.00. The strike last trading price was 1805, which was 0 lower than the previous day. The implied volatity was 122.47, the open interest changed by 1 which increased total open position to 1
On 18 Mar CRUDEOILM was trading at 8900.00. 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 Mar CRUDEOILM was trading at 8906.00. 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 16 Mar CRUDEOILM was trading at 8722.00. 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 Mar CRUDEOILM was trading at 9078.00. 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 12 Mar CRUDEOILM was trading at 8775.00. 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 11 Mar CRUDEOILM was trading at 8120.00. 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 Mar CRUDEOILM was trading at 7393.00. 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 Mar CRUDEOILM was trading at 8801.00. 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 Mar CRUDEOILM was trading at 8311.00. 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 5 Mar CRUDEOILM was trading at 7353.00. 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 4 Mar CRUDEOILM was trading at 6925.00. 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 3 Mar CRUDEOILM was trading at 6974.00. 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 Mar CRUDEOILM was trading at 6524.00. 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
