CRUDEOILM

Crude Oil Mini

5076 -4.00 (-0.08%)

L: 5035 H: 5108

Back to Option Chain

Historical option data for CRUDEOILM
18 Dec 2025 09:19 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

CRUDEOILM 14-JAN-2026 4950 CE
Delta: 0.67 Vega: 5.06 Theta: -2.83 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	5079.00	267.05 ₹ 2,670.5	-0.65 -6.50	30.55	430 4,300	-45 -450	27 270
17 Dec	5084.00	271.4 ₹ 2,714	3.7 37.00	31.68	1,001 10,010	72 720	72 720
16 Dec	5067.00	315 ₹ 3,150	13.75 137.50	-	22 220	1 10	0 0
15 Dec	5146.00	315 ₹ 3,150	13.75 137.50	-	22 220	1 10	0 0
24 Nov	5236.00	315 ₹ 3,150	13.75 137.50	-	22 220	1 10	0 0
30 Oct	5390.00	315 ₹ 3,150	-158.05 -1580.50	-	22 220	1 10	1 10

29 Oct	5381.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil Mini - strike price 4950 expiring on 14JAN2026

Delta for 4950 CE is 0.67

Historical price for 4950 CE is as follows

On 18 Dec CRUDEOILM was trading at 5079.00. The strike last trading price was 267.05, which was -0.65 lower than the previous day. The implied volatity was 30.55, the open interest changed by -45 which decreased total open position to 27

On 17 Dec CRUDEOILM was trading at 5084.00. The strike last trading price was 271.4, which was 3.7 higher than the previous day. The implied volatity was 31.68, the open interest changed by 72 which increased total open position to 72

On 16 Dec CRUDEOILM was trading at 5067.00. The strike last trading price was 315, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 15 Dec CRUDEOILM was trading at 5146.00. The strike last trading price was 315, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 315, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Oct CRUDEOILM was trading at 5390.00. The strike last trading price was 315, which was -158.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 29 Oct CRUDEOILM was trading at 5381.00. 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

CRUDEOILM 14JAN2026 4950 PE
Delta: -0.34 Vega: 5.11 Theta: -3.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	5079.00	107.8 ₹ 1,078	-12.2 -122.00	32.86	4,040 40,400	212 2,120	1,139 11,390
17 Dec	5084.00	119.4 ₹ 1,194	-0.6 -6.00	34.16	11,988 1,19,880	927 9,270	927 9,270
16 Dec	5067.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Dec	5146.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	5236.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	5390.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	5381.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil Mini - strike price 4950 expiring on 14JAN2026

Delta for 4950 PE is -0.34

Historical price for 4950 PE is as follows

On 18 Dec CRUDEOILM was trading at 5079.00. The strike last trading price was 107.8, which was -12.2 lower than the previous day. The implied volatity was 32.86, the open interest changed by 212 which increased total open position to 1139

On 17 Dec CRUDEOILM was trading at 5084.00. The strike last trading price was 119.4, which was -0.6 lower than the previous day. The implied volatity was 34.16, the open interest changed by 927 which increased total open position to 927

On 16 Dec CRUDEOILM was trading at 5067.00. 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 Dec CRUDEOILM was trading at 5146.00. 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 Nov CRUDEOILM was trading at 5236.00. 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 Oct CRUDEOILM was trading at 5390.00. 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

Related Pages for CRUDEOILM

CRUDEOILM

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD