CRUDEOILM

Crude Oil Mini

5081 +1.00 (0.02%)

L: 5035 H: 5108

Back to Option Chain

Historical option data for CRUDEOILM
18 Dec 2025 09:23 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 5050 CE
Delta: 0.58 Vega: 5.48 Theta: -3.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	5081.00	215.8 ₹ 2,158	5.9 59.00	31.97	18,683 1,86,830	488 4,880	1,450 14,500
17 Dec	5084.00	209.35 ₹ 2,093.5	-0.55 -5.50	31.03	13,815 1,38,150	938 9,380	962 9,620

16 Dec	5067.00	179 ₹ 1,790	-8.25 -82.50	28.80	64 640	24 240	24 240
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 5050 expiring on 14JAN2026

Delta for 5050 CE is 0.58

Historical price for 5050 CE is as follows

On 18 Dec CRUDEOILM was trading at 5081.00. The strike last trading price was 215.8, which was 5.9 higher than the previous day. The implied volatity was 31.97, the open interest changed by 488 which increased total open position to 1450

On 17 Dec CRUDEOILM was trading at 5084.00. The strike last trading price was 209.35, which was -0.55 lower than the previous day. The implied volatity was 31.03, the open interest changed by 938 which increased total open position to 962

On 16 Dec CRUDEOILM was trading at 5067.00. The strike last trading price was 179, which was -8.25 lower than the previous day. The implied volatity was 28.80, the open interest changed by 24 which increased total open position to 24

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 5050 PE
Delta: -0.42 Vega: 5.48 Theta: -3.28 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	5081.00	148.2 ₹ 1,482	-14.2 -142.00	32.78	22,559 2,25,590	1,349 13,490	3,874 38,740
17 Dec	5084.00	162.95 ₹ 1,629.5	0.55 5.50	34.37	27,813 2,78,130	2,516 25,160	2,525 25,250
16 Dec	5067.00	178.15 ₹ 1,781.5	-15.1 -151.00	33.57	38 380	9 90	9 90
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 5050 expiring on 14JAN2026

Delta for 5050 PE is -0.42

Historical price for 5050 PE is as follows

On 18 Dec CRUDEOILM was trading at 5081.00. The strike last trading price was 148.2, which was -14.2 lower than the previous day. The implied volatity was 32.78, the open interest changed by 1349 which increased total open position to 3874

On 17 Dec CRUDEOILM was trading at 5084.00. The strike last trading price was 162.95, which was 0.55 higher than the previous day. The implied volatity was 34.37, the open interest changed by 2516 which increased total open position to 2525

On 16 Dec CRUDEOILM was trading at 5067.00. The strike last trading price was 178.15, which was -15.1 lower than the previous day. The implied volatity was 33.57, the open interest changed by 9 which increased total open position to 9

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