CRUDEOILM

Crude Oil Mini

5078 -2.00 (-0.04%)

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 5000 CE
Delta: 0.63 Vega: 5.31 Theta: -3.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	5079.00	241.6 ₹ 2,416	5.8 58.00	31.59	5,704 57,040	458 4,580	2,485 24,850
17 Dec	5084.00	238.1 ₹ 2,381	2.3 23.00	31.13	11,008 1,10,080	1,363 13,630	2,027 20,270
16 Dec	5067.00	226 ₹ 2,260	-1.3 -13.00	32.42	2,518 25,180	664 6,640	664 6,640
15 Dec	5146.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Dec	5227.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Dec	5180.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

10 Dec	5251.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Dec	5259.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	5377.00	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 5000 expiring on 14JAN2026

Delta for 5000 CE is 0.63

Historical price for 5000 CE is as follows

On 18 Dec CRUDEOILM was trading at 5079.00. The strike last trading price was 241.6, which was 5.8 higher than the previous day. The implied volatity was 31.59, the open interest changed by 458 which increased total open position to 2485

On 17 Dec CRUDEOILM was trading at 5084.00. The strike last trading price was 238.1, which was 2.3 higher than the previous day. The implied volatity was 31.13, the open interest changed by 1363 which increased total open position to 2027

On 16 Dec CRUDEOILM was trading at 5067.00. The strike last trading price was 226, which was -1.3 lower than the previous day. The implied volatity was 32.42, the open interest changed by 664 which increased total open position to 664

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 12 Dec CRUDEOILM was trading at 5227.00. 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 Dec CRUDEOILM was trading at 5180.00. 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 10 Dec CRUDEOILM was trading at 5251.00. 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 9 Dec CRUDEOILM was trading at 5259.00. 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 Dec CRUDEOILM was trading at 5377.00. 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

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 5000 PE
Delta: -0.38 Vega: 5.33 Theta: -3.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	5079.00	127.65 ₹ 1,276.5	-13.05 -130.50	32.91	15,883 1,58,830	1,213 12,130	4,042 40,420
17 Dec	5084.00	138.55 ₹ 1,385.5	-2.15 -21.50	33.97	27,346 2,73,460	1,820 18,200	2,829 28,290
16 Dec	5067.00	156 ₹ 1,560	-4 -40.00	33.85	6,537 65,370	726 7,260	1,009 10,090
15 Dec	5146.00	123.7 ₹ 1,237	0.2 2.00	33.60	1,067 10,670	103 1,030	283 2,830
12 Dec	5227.00	94.3 ₹ 943	1.25 12.50	31.29	227 2,270	84 840	180 1,800
11 Dec	5180.00	100 ₹ 1,000	-7.1 -71.00	29.53	181 1,810	58 580	96 960
10 Dec	5251.00	108 ₹ 1,080	7.9 79.00	33.67	27 270	26 260	38 380
9 Dec	5259.00	89.9 ₹ 899	1.2 12.00	30.54	4 40	12 120	12 120
4 Dec	5377.00	68 ₹ 680	5.9 59.00	29.16	8 80	8 80	8 80
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 5000 expiring on 14JAN2026

Delta for 5000 PE is -0.38

Historical price for 5000 PE is as follows

On 18 Dec CRUDEOILM was trading at 5079.00. The strike last trading price was 127.65, which was -13.05 lower than the previous day. The implied volatity was 32.91, the open interest changed by 1213 which increased total open position to 4042

On 17 Dec CRUDEOILM was trading at 5084.00. The strike last trading price was 138.55, which was -2.15 lower than the previous day. The implied volatity was 33.97, the open interest changed by 1820 which increased total open position to 2829

On 16 Dec CRUDEOILM was trading at 5067.00. The strike last trading price was 156, which was -4 lower than the previous day. The implied volatity was 33.85, the open interest changed by 726 which increased total open position to 1009

On 15 Dec CRUDEOILM was trading at 5146.00. The strike last trading price was 123.7, which was 0.2 higher than the previous day. The implied volatity was 33.60, the open interest changed by 103 which increased total open position to 283

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 94.3, which was 1.25 higher than the previous day. The implied volatity was 31.29, the open interest changed by 84 which increased total open position to 180

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 100, which was -7.1 lower than the previous day. The implied volatity was 29.53, the open interest changed by 58 which increased total open position to 96

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 108, which was 7.9 higher than the previous day. The implied volatity was 33.67, the open interest changed by 26 which increased total open position to 38

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 89.9, which was 1.2 higher than the previous day. The implied volatity was 30.54, the open interest changed by 12 which increased total open position to 12

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 68, which was 5.9 higher than the previous day. The implied volatity was 29.16, the open interest changed by 8 which increased total open position to 8

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