Historical option data for CRUDEOILM
26 Jun 2026 11:34 PM IST
| CRUDEOILM 16-Jul-2026 (18d) 9000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 Jun | 6570.00 | 25.3 | -1.25 (-4.71%) | - | 9,184 | 306 | 14,653 | |||||||||
| 25 Jun | 6800.00 | 34.5 | 0.65 (1.92%) | - | 19,669 | -1,101 | 14,347 | |||||||||
| 24 Jun | 6684.00 | 29.75 | -0.85 (-2.78%) | - | 18,756 | -1,033 | 15,443 | |||||||||
| 23 Jun | 6966.00 | 36.85 | -0.6 (-1.60%) | 65.46 | 21,713 | 730 | 16,476 | |||||||||
| 22 Jun | 7008.00 | 47.8 | -20.1 (-29.60%) | 67.91 | 29,696 | 4,387 | 15,684 | |||||||||
| 19 Jun | 7282.00 | 68.55 | 0.65 (0.96%) | 61.87 | 38,091 | -1,265 | 11,297 | |||||||||
| 18 Jun | 7106.00 | 54.6 | 0.4 (0.74%) | 63.47 | 37,324 | 523 | 12,562 | |||||||||
| 17 Jun | 7221.00 | 72.55 | 1.15 (1.61%) | 63.9 | 84,073 | 2,410 | 12,039 | |||||||||
| 16 Jun | 7188.00 | 68.35 | -2.6 (-3.66%) | 62.94 | 14,291 | 2,995 | 9,620 | |||||||||
| 15 Jun | 7618.00 | 105 | 0 (0.00%) | 57.96 | 10,761 | 2,711 | 6,625 | |||||||||
| 12 Jun | 8099.00 | 243.6 | -2.9 (-1.18%) | 60.87 | 9,313 | 1,756 | 3,914 | |||||||||
| 11 Jun | 8360.00 | 358 | -16.85 (-4.50%) | 62.49 | 4,859 | 802 | 2,158 | |||||||||
| 10 Jun | 8675.00 | 500.05 | -22.5 (-4.31%) | 64.16 | 3,721 | -205 | 1,356 | |||||||||
| 9 Jun | 8431.00 | 401 | -9.45 (-2.30%) | 62.36 | 3,651 | 645 | 1,561 | |||||||||
| 8 Jun | 8725.00 | 530 | 0 (0.00%) | 63.78 | 2,861 | 93 | 916 | |||||||||
| 5 Jun | 8610.00 | 495.7 | 6.5 (1.33%) | 64.01 | 1,037 | 416 | 823 | |||||||||
| 4 Jun | 8850.00 | 610.55 | 22.8 (3.88%) | 65.17 | 521 | 185 | 407 | |||||||||
| 3 Jun | 9241.00 | 744.6 | 15.75 (2.16%) | 62.08 | 632 | -1 | 222 | |||||||||
| 2 Jun | 8960.00 | 628 | 25.8 (4.28%) | 62.04 | 771 | -95 | 223 | |||||||||
| 1 Jun | 8755.00 | 545 | -29.25 (-5.09%) | 60.95 | 186 | 66 | 96 | |||||||||
| 29 May | 8313.00 | 407 | 0.85 (0.21%) | 60.98 | 19 | 9 | 30 | |||||||||
| 28 May | 8542.00 | 535.95 | 14.9 (2.86%) | 63.51 | 11 | 2 | 21 | |||||||||
| 27 May | 8601.00 | 520 | 6.3 (1.23%) | 61.13 | 22 | 12 | 19 | |||||||||
| 26 May | 9010.00 | 750 | -17.2 (-2.24%) | 65.43 | 6 | 3 | 7 | |||||||||
| 25 May | 8632.00 | 846 | 0 (0.00%) | 84.62 | 1 | 4 | 4 | |||||||||
| 22 May | 9216.00 | 1030 | -7.5 (-0.72%) | - | 2 | 3 | 3 | |||||||||
| 21 May | 9270.00 | 1030 | -7.5 (-0.72%) | 74.34 | 2 | 3 | 3 | |||||||||
| 20 May | 9525.00 | 1281.25 | 40.6 (3.27%) | - | 2 | 1 | 0 | |||||||||
| 19 May | 10025.00 | - | - | - | 0 | 0 | 2 | |||||||||
| 18 May | 10360.00 | - | - | - | 0 | 0 | 2 | |||||||||
| 15 May | 10117.00 | 1281.25 | 40.6 (3.27%) | 76.56 | 2 | 1 | 2 | |||||||||
| 14 May | 9725.00 | 1000 | 0 (0.00%) | 68.63 | 1 | 1 | 1 | |||||||||
| 13 May | 9705.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 May | 9733.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 May | 9377.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 May | 9027.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 May | 8952.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 May | 9015.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 May | 9725.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 May | 10064.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 May | 9652.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 9858.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 10118.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 9491.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 9112.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 8840.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 9082.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 8710.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 8405.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Crude Oil Mini - strike price 9000 expiring on 16JUL2026
Delta for 9000 CE is -
Historical price for 9000 CE is as follows
On 26 Jun CRUDEOILM was trading at 6570.00. The strike last trading price was 25.3, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 306 which increased total open position to 14653
On 25 Jun CRUDEOILM was trading at 6800.00. The strike last trading price was 34.5, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -1101 which decreased total open position to 14347
On 24 Jun CRUDEOILM was trading at 6684.00. The strike last trading price was 29.75, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -1033 which decreased total open position to 15443
On 23 Jun CRUDEOILM was trading at 6966.00. The strike last trading price was 36.85, which was -0.6 lower than the previous day. The implied volatity was 65.46, the open interest changed by 730 which increased total open position to 16476
On 22 Jun CRUDEOILM was trading at 7008.00. The strike last trading price was 47.8, which was -20.1 lower than the previous day. The implied volatity was 67.91, the open interest changed by 4387 which increased total open position to 15684
On 19 Jun CRUDEOILM was trading at 7282.00. The strike last trading price was 68.55, which was 0.65 higher than the previous day. The implied volatity was 61.87, the open interest changed by -1265 which decreased total open position to 11297
On 18 Jun CRUDEOILM was trading at 7106.00. The strike last trading price was 54.6, which was 0.4 higher than the previous day. The implied volatity was 63.47, the open interest changed by 523 which increased total open position to 12562
On 17 Jun CRUDEOILM was trading at 7221.00. The strike last trading price was 72.55, which was 1.15 higher than the previous day. The implied volatity was 63.9, the open interest changed by 2410 which increased total open position to 12039
On 16 Jun CRUDEOILM was trading at 7188.00. The strike last trading price was 68.35, which was -2.6 lower than the previous day. The implied volatity was 62.94, the open interest changed by 2995 which increased total open position to 9620
On 15 Jun CRUDEOILM was trading at 7618.00. The strike last trading price was 105, which was 0 lower than the previous day. The implied volatity was 57.96, the open interest changed by 2711 which increased total open position to 6625
On 12 Jun CRUDEOILM was trading at 8099.00. The strike last trading price was 243.6, which was -2.9 lower than the previous day. The implied volatity was 60.87, the open interest changed by 1756 which increased total open position to 3914
On 11 Jun CRUDEOILM was trading at 8360.00. The strike last trading price was 358, which was -16.85 lower than the previous day. The implied volatity was 62.49, the open interest changed by 802 which increased total open position to 2158
On 10 Jun CRUDEOILM was trading at 8675.00. The strike last trading price was 500.05, which was -22.5 lower than the previous day. The implied volatity was 64.16, the open interest changed by -205 which decreased total open position to 1356
On 9 Jun CRUDEOILM was trading at 8431.00. The strike last trading price was 401, which was -9.45 lower than the previous day. The implied volatity was 62.36, the open interest changed by 645 which increased total open position to 1561
On 8 Jun CRUDEOILM was trading at 8725.00. The strike last trading price was 530, which was 0 lower than the previous day. The implied volatity was 63.78, the open interest changed by 93 which increased total open position to 916
On 5 Jun CRUDEOILM was trading at 8610.00. The strike last trading price was 495.7, which was 6.5 higher than the previous day. The implied volatity was 64.01, the open interest changed by 416 which increased total open position to 823
On 4 Jun CRUDEOILM was trading at 8850.00. The strike last trading price was 610.55, which was 22.8 higher than the previous day. The implied volatity was 65.17, the open interest changed by 185 which increased total open position to 407
On 3 Jun CRUDEOILM was trading at 9241.00. The strike last trading price was 744.6, which was 15.75 higher than the previous day. The implied volatity was 62.08, the open interest changed by -1 which decreased total open position to 222
On 2 Jun CRUDEOILM was trading at 8960.00. The strike last trading price was 628, which was 25.8 higher than the previous day. The implied volatity was 62.04, the open interest changed by -95 which decreased total open position to 223
On 1 Jun CRUDEOILM was trading at 8755.00. The strike last trading price was 545, which was -29.25 lower than the previous day. The implied volatity was 60.95, the open interest changed by 66 which increased total open position to 96
On 29 May CRUDEOILM was trading at 8313.00. The strike last trading price was 407, which was 0.85 higher than the previous day. The implied volatity was 60.98, the open interest changed by 9 which increased total open position to 30
On 28 May CRUDEOILM was trading at 8542.00. The strike last trading price was 535.95, which was 14.9 higher than the previous day. The implied volatity was 63.51, the open interest changed by 2 which increased total open position to 21
On 27 May CRUDEOILM was trading at 8601.00. The strike last trading price was 520, which was 6.3 higher than the previous day. The implied volatity was 61.13, the open interest changed by 12 which increased total open position to 19
On 26 May CRUDEOILM was trading at 9010.00. The strike last trading price was 750, which was -17.2 lower than the previous day. The implied volatity was 65.43, the open interest changed by 3 which increased total open position to 7
On 25 May CRUDEOILM was trading at 8632.00. The strike last trading price was 846, which was 0 lower than the previous day. The implied volatity was 84.62, the open interest changed by 4 which increased total open position to 4
On 22 May CRUDEOILM was trading at 9216.00. The strike last trading price was 1030, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 21 May CRUDEOILM was trading at 9270.00. The strike last trading price was 1030, which was -7.5 lower than the previous day. The implied volatity was 74.34, the open interest changed by 3 which increased total open position to 3
On 20 May CRUDEOILM was trading at 9525.00. The strike last trading price was 1281.25, which was 40.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 19 May CRUDEOILM was trading at 10025.00. 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 18 May CRUDEOILM was trading at 10360.00. 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 15 May CRUDEOILM was trading at 10117.00. The strike last trading price was 1281.25, which was 40.6 higher than the previous day. The implied volatity was 76.56, the open interest changed by 1 which increased total open position to 2
On 14 May CRUDEOILM was trading at 9725.00. The strike last trading price was 1000, which was 0 lower than the previous day. The implied volatity was 68.63, the open interest changed by 1 which increased total open position to 1
On 13 May CRUDEOILM was trading at 9705.00. 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 May CRUDEOILM was trading at 9733.00. 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 May CRUDEOILM was trading at 9377.00. 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 May CRUDEOILM was trading at 9027.00. 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 May CRUDEOILM was trading at 8952.00. 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 May CRUDEOILM was trading at 9015.00. 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 May CRUDEOILM was trading at 9725.00. 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 May CRUDEOILM was trading at 10064.00. 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 May CRUDEOILM was trading at 9652.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr CRUDEOILM was trading at 9858.00. The strike last trading price was -, 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 29 Apr CRUDEOILM was trading at 10118.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr CRUDEOILM was trading at 9491.00. The strike last trading price was -, 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 Apr CRUDEOILM was trading at 9112.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr CRUDEOILM was trading at 8840.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr CRUDEOILM was trading at 9082.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr CRUDEOILM was trading at 8710.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr CRUDEOILM was trading at 8405.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| CRUDEOILM 16-Jul-2026 (18d) 9000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -1
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 Jun | 6570.00 | 2476.9 | 6.3 (0.25%) | 30 | 7 | 2 | 240 |
| 25 Jun | 6800.00 | 2241.9 | -34.35 (-1.51%) | 50.73 | 62 | -29 | 238 |
| 24 Jun | 6684.00 | 2299.6 | -0.8 (-0.03%) | 46.98 | 82 | -25 | 267 |
| 23 Jun | 6966.00 | 2050 | 0.95 (0.05%) | 47.07 | 53 | -22 | 292 |
| 22 Jun | 7008.00 | 2037.65 | 243.35 (13.56%) | 68.13 | 34 | 16 | 313 |
| 19 Jun | 7282.00 | 1785 | -9.3 (-0.52%) | 61.48 | 123 | -17 | 297 |
| 18 Jun | 7106.00 | 1984.75 | -8.2 (-0.41%) | 61.41 | 118 | 5 | 314 |
| 17 Jun | 7221.00 | 1895 | 1.25 (0.07%) | 62.77 | 150 | 11 | 309 |
| 16 Jun | 7188.00 | 1928.95 | 7.85 (0.41%) | 61.57 | 373 | 16 | 298 |
| 15 Jun | 7618.00 | 1560.4 | -23.95 (-1.51%) | 55.23 | 272 | -110 | 282 |
| 12 Jun | 8099.00 | 1249 | -10.45 (-0.83%) | 57.76 | 409 | 13 | 392 |
| 11 Jun | 8360.00 | 1115 | -12.3 (-1.09%) | 63.32 | 913 | 38 | 379 |
| 10 Jun | 8675.00 | 948.8 | 18.85 (2.03%) | 63.19 | 284 | 3 | 341 |
| 9 Jun | 8431.00 | 1050.4 | -27.55 (-2.56%) | 59.73 | 853 | -33 | 338 |
| 8 Jun | 8725.00 | 949.6 | 2.45 (0.26%) | 63.38 | 783 | 219 | 371 |
| 5 Jun | 8610.00 | 1030 | -23.25 (-2.21%) | 60.79 | 178 | 24 | 152 |
| 4 Jun | 8850.00 | 945.65 | 2.35 (0.25%) | 62.87 | 226 | 14 | 128 |
| 3 Jun | 9241.00 | 792 | 6.2 (0.79%) | 62.76 | 237 | 94 | 114 |
| 2 Jun | 8960.00 | 908 | 29.2 (3.32%) | 61.7 | 27 | 8 | 20 |
| 1 Jun | 8755.00 | 1100 | 0 (0.00%) | 69.58 | 1 | 0 | 12 |
| 29 May | 8313.00 | 1350 | 0 (0.00%) | 69.47 | 3 | 0 | 12 |
| 28 May | 8542.00 | 1259 | 7.2 (0.58%) | 72.34 | 5 | 5 | 12 |
| 27 May | 8601.00 | 1150 | -100 (-8.00%) | 63.34 | 3 | 3 | 7 |
| 26 May | 9010.00 | 1102 | 0 (0.00%) | 73.77 | 1 | -1 | 4 |
| 25 May | 8632.00 | 1253 | 26.5 (2.16%) | 71.77 | 2 | 0 | 5 |
| 22 May | 9216.00 | 1074 | 0 (0.00%) | 75.08 | 2 | 2 | 5 |
| 21 May | 9270.00 | 1200 | 197 (19.64%) | 84.77 | 3 | 2 | 3 |
| 20 May | 9525.00 | 1045 | 25.8 (2.53%) | 78.98 | 12 | 1 | 1 |
| 19 May | 10025.00 | - | - | - | 0 | 0 | 0 |
| 18 May | 10360.00 | - | - | - | 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 |
| 12 May | 9733.00 | - | - | - | 0 | 0 | 0 |
| 11 May | 9377.00 | - | - | - | 0 | 0 | 0 |
| 8 May | 9027.00 | - | - | - | 0 | 0 | 0 |
| 7 May | 8952.00 | - | - | - | 0 | 0 | 0 |
| 6 May | 9015.00 | - | - | - | 0 | 0 | 0 |
| 5 May | 9725.00 | - | - | - | 0 | 0 | 0 |
| 4 May | 10064.00 | - | - | - | 0 | 0 | 0 |
| 1 May | 9652.00 | - | - | - | 0 | 0 | 0 |
| 30 Apr | 9858.00 | - | - | - | 0 | 0 | 0 |
| 29 Apr | 10118.00 | - | - | - | 0 | 0 | 0 |
| 28 Apr | 9491.00 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 9112.00 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 8840.00 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 9082.00 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 8710.00 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 8405.00 | - | - | - | 0 | 0 | 0 |
For Crude Oil Mini - strike price 9000 expiring on 16JUL2026
Delta for 9000 PE is -1
Historical price for 9000 PE is as follows
On 26 Jun CRUDEOILM was trading at 6570.00. The strike last trading price was 2476.9, which was 6.3 higher than the previous day. The implied volatity was 30, the open interest changed by 2 which increased total open position to 240
On 25 Jun CRUDEOILM was trading at 6800.00. The strike last trading price was 2241.9, which was -34.35 lower than the previous day. The implied volatity was 50.73, the open interest changed by -29 which decreased total open position to 238
On 24 Jun CRUDEOILM was trading at 6684.00. The strike last trading price was 2299.6, which was -0.8 lower than the previous day. The implied volatity was 46.98, the open interest changed by -25 which decreased total open position to 267
On 23 Jun CRUDEOILM was trading at 6966.00. The strike last trading price was 2050, which was 0.95 higher than the previous day. The implied volatity was 47.07, the open interest changed by -22 which decreased total open position to 292
On 22 Jun CRUDEOILM was trading at 7008.00. The strike last trading price was 2037.65, which was 243.35 higher than the previous day. The implied volatity was 68.13, the open interest changed by 16 which increased total open position to 313
On 19 Jun CRUDEOILM was trading at 7282.00. The strike last trading price was 1785, which was -9.3 lower than the previous day. The implied volatity was 61.48, the open interest changed by -17 which decreased total open position to 297
On 18 Jun CRUDEOILM was trading at 7106.00. The strike last trading price was 1984.75, which was -8.2 lower than the previous day. The implied volatity was 61.41, the open interest changed by 5 which increased total open position to 314
On 17 Jun CRUDEOILM was trading at 7221.00. The strike last trading price was 1895, which was 1.25 higher than the previous day. The implied volatity was 62.77, the open interest changed by 11 which increased total open position to 309
On 16 Jun CRUDEOILM was trading at 7188.00. The strike last trading price was 1928.95, which was 7.85 higher than the previous day. The implied volatity was 61.57, the open interest changed by 16 which increased total open position to 298
On 15 Jun CRUDEOILM was trading at 7618.00. The strike last trading price was 1560.4, which was -23.95 lower than the previous day. The implied volatity was 55.23, the open interest changed by -110 which decreased total open position to 282
On 12 Jun CRUDEOILM was trading at 8099.00. The strike last trading price was 1249, which was -10.45 lower than the previous day. The implied volatity was 57.76, the open interest changed by 13 which increased total open position to 392
On 11 Jun CRUDEOILM was trading at 8360.00. The strike last trading price was 1115, which was -12.3 lower than the previous day. The implied volatity was 63.32, the open interest changed by 38 which increased total open position to 379
On 10 Jun CRUDEOILM was trading at 8675.00. The strike last trading price was 948.8, which was 18.85 higher than the previous day. The implied volatity was 63.19, the open interest changed by 3 which increased total open position to 341
On 9 Jun CRUDEOILM was trading at 8431.00. The strike last trading price was 1050.4, which was -27.55 lower than the previous day. The implied volatity was 59.73, the open interest changed by -33 which decreased total open position to 338
On 8 Jun CRUDEOILM was trading at 8725.00. The strike last trading price was 949.6, which was 2.45 higher than the previous day. The implied volatity was 63.38, the open interest changed by 219 which increased total open position to 371
On 5 Jun CRUDEOILM was trading at 8610.00. The strike last trading price was 1030, which was -23.25 lower than the previous day. The implied volatity was 60.79, the open interest changed by 24 which increased total open position to 152
On 4 Jun CRUDEOILM was trading at 8850.00. The strike last trading price was 945.65, which was 2.35 higher than the previous day. The implied volatity was 62.87, the open interest changed by 14 which increased total open position to 128
On 3 Jun CRUDEOILM was trading at 9241.00. The strike last trading price was 792, which was 6.2 higher than the previous day. The implied volatity was 62.76, the open interest changed by 94 which increased total open position to 114
On 2 Jun CRUDEOILM was trading at 8960.00. The strike last trading price was 908, which was 29.2 higher than the previous day. The implied volatity was 61.7, the open interest changed by 8 which increased total open position to 20
On 1 Jun CRUDEOILM was trading at 8755.00. The strike last trading price was 1100, which was 0 lower than the previous day. The implied volatity was 69.58, the open interest changed by 0 which decreased total open position to 12
On 29 May CRUDEOILM was trading at 8313.00. The strike last trading price was 1350, which was 0 lower than the previous day. The implied volatity was 69.47, the open interest changed by 0 which decreased total open position to 12
On 28 May CRUDEOILM was trading at 8542.00. The strike last trading price was 1259, which was 7.2 higher than the previous day. The implied volatity was 72.34, the open interest changed by 5 which increased total open position to 12
On 27 May CRUDEOILM was trading at 8601.00. The strike last trading price was 1150, which was -100 lower than the previous day. The implied volatity was 63.34, the open interest changed by 3 which increased total open position to 7
On 26 May CRUDEOILM was trading at 9010.00. The strike last trading price was 1102, which was 0 lower than the previous day. The implied volatity was 73.77, the open interest changed by -1 which decreased total open position to 4
On 25 May CRUDEOILM was trading at 8632.00. The strike last trading price was 1253, which was 26.5 higher than the previous day. The implied volatity was 71.77, the open interest changed by 0 which decreased total open position to 5
On 22 May CRUDEOILM was trading at 9216.00. The strike last trading price was 1074, which was 0 lower than the previous day. The implied volatity was 75.08, the open interest changed by 2 which increased total open position to 5
On 21 May CRUDEOILM was trading at 9270.00. The strike last trading price was 1200, which was 197 higher than the previous day. The implied volatity was 84.77, the open interest changed by 2 which increased total open position to 3
On 20 May CRUDEOILM was trading at 9525.00. The strike last trading price was 1045, which was 25.8 higher than the previous day. The implied volatity was 78.98, the open interest changed by 1 which increased total open position to 1
On 19 May CRUDEOILM was trading at 10025.00. 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 18 May CRUDEOILM was trading at 10360.00. 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 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 -, 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 May CRUDEOILM was trading at 9733.00. 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 May CRUDEOILM was trading at 9377.00. 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 May CRUDEOILM was trading at 9027.00. 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 May CRUDEOILM was trading at 8952.00. 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 May CRUDEOILM was trading at 9015.00. 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 May CRUDEOILM was trading at 9725.00. 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 May CRUDEOILM was trading at 10064.00. 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 May CRUDEOILM was trading at 9652.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr CRUDEOILM was trading at 9858.00. The strike last trading price was -, 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 29 Apr CRUDEOILM was trading at 10118.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr CRUDEOILM was trading at 9491.00. The strike last trading price was -, 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 Apr CRUDEOILM was trading at 9112.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr CRUDEOILM was trading at 8840.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr CRUDEOILM was trading at 9082.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr CRUDEOILM was trading at 8710.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr CRUDEOILM was trading at 8405.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
