CRUDEOILM

Crude Oil Mini

5082 +13.00 (0.26%)

L: 5033 H: 5112

Back to Option Chain

Historical option data for CRUDEOILM
17 Dec 2025 12:02 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 5100 CE
Delta: 0.52 Vega: 5.70 Theta: -3.25 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	5082.00	186.6 ₹ 1,866	12.7 127.00	32.70	4,716 47,160	86 860	2,512 25,120
16 Dec	5067.00	179 ₹ 1,790	5.1 51.00	33.05	8,808 88,080	2,423 24,230	2,426 24,260
15 Dec	5146.00	246 ₹ 2,460	0 0.00	-	2 20	3 30	3 30
12 Dec	5227.00	246 ₹ 2,460	0 0.00	-	2 20	1 10	0 0
11 Dec	5180.00	246 ₹ 2,460	0 0.00	30.21	2 20	1 10	0 0
10 Dec	5251.00	282 ₹ 2,820	0 0.00	-	1 10	1 10	0 0
9 Dec	5259.00	282 ₹ 2,820	0 0.00	-	1 10	1 10	0 0

8 Dec	5326.00	282 ₹ 2,820	0 0.00	-	1 10	1 10	0 0
5 Dec	5425.00	282 ₹ 2,820	0 0.00	-	1 10	1 10	0 0
4 Dec	5377.00	282 ₹ 2,820	0 0.00	-	1 10	1 10	0 0
3 Dec	5357.00	282 ₹ 2,820	0 0.00	-	1 10	1 10	0 0
24 Nov	5236.00	282 ₹ 2,820	0 0.00	-	1 10	1 10	0 0
21 Nov	5198.00	282 ₹ 2,820	0 0.00	-	1 10	1 10	1 10
17 Nov	5321.00	282 ₹ 2,820	-60.5 -605.00	16.32	1 10	1 10	1 10
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 5100 expiring on 14JAN2026

Delta for 5100 CE is 0.52

Historical price for 5100 CE is as follows

On 17 Dec CRUDEOILM was trading at 5082.00. The strike last trading price was 186.6, which was 12.7 higher than the previous day. The implied volatity was 32.70, the open interest changed by 86 which increased total open position to 2512

On 16 Dec CRUDEOILM was trading at 5067.00. The strike last trading price was 179, which was 5.1 higher than the previous day. The implied volatity was 33.05, the open interest changed by 2423 which increased total open position to 2426

On 15 Dec CRUDEOILM was trading at 5146.00. The strike last trading price was 246, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 246, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 246, which was 0 lower than the previous day. The implied volatity was 30.21, the open interest changed by 1 which increased total open position to 0

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 282, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 282, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 282, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 282, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 282, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 282, which was 0 lower 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 282, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 282, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 17 Nov CRUDEOILM was trading at 5321.00. The strike last trading price was 282, which was -60.5 lower than the previous day. The implied volatity was 16.32, the open interest changed by 1 which increased total open position to 1

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 5100 PE
Delta: -0.48 Vega: 5.70 Theta: -3.39 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	5082.00	194.95 ₹ 1,949.5	-12.15 -121.50	34.17	2,054 20,540	111 1,110	1,069 10,690
16 Dec	5067.00	215.25 ₹ 2,152.5	8.15 81.50	35.53	9,073 90,730	808 8,080	958 9,580
15 Dec	5146.00	163.65 ₹ 1,636.5	-1.95 -19.50	33.15	1,022 10,220	30 300	150 1,500
12 Dec	5227.00	138.3 ₹ 1,383	7.1 71.00	32.62	85 850	7 70	120 1,200
11 Dec	5180.00	156.1 ₹ 1,561	0.65 6.50	32.34	179 1,790	69 690	113 1,130
10 Dec	5251.00	45.05 ₹ 450.5	-85.9 -859.00	16.69	24 240	16 160	44 440
9 Dec	5259.00	110 ₹ 1,100	10 100.00	28.19	3 30	3 30	28 280
8 Dec	5326.00	98 ₹ 980	-1.45 -14.50	28.77	6 60	5 50	25 250
5 Dec	5425.00	120 ₹ 1,200	20.25 202.50	35.28	10 100	9 90	20 200
4 Dec	5377.00	86.45 ₹ 864.5	-2.35 -23.50	27.60	6 60	6 60	11 110
3 Dec	5357.00	55.75 ₹ 557.5	0.3 3.00	21.16	5 50	5 50	5 50
24 Nov	5236.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	5198.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	5321.00	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 5100 expiring on 14JAN2026

Delta for 5100 PE is -0.48

Historical price for 5100 PE is as follows

On 17 Dec CRUDEOILM was trading at 5082.00. The strike last trading price was 194.95, which was -12.15 lower than the previous day. The implied volatity was 34.17, the open interest changed by 111 which increased total open position to 1069

On 16 Dec CRUDEOILM was trading at 5067.00. The strike last trading price was 215.25, which was 8.15 higher than the previous day. The implied volatity was 35.53, the open interest changed by 808 which increased total open position to 958

On 15 Dec CRUDEOILM was trading at 5146.00. The strike last trading price was 163.65, which was -1.95 lower than the previous day. The implied volatity was 33.15, the open interest changed by 30 which increased total open position to 150

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 138.3, which was 7.1 higher than the previous day. The implied volatity was 32.62, the open interest changed by 7 which increased total open position to 120

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 156.1, which was 0.65 higher than the previous day. The implied volatity was 32.34, the open interest changed by 69 which increased total open position to 113

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 45.05, which was -85.9 lower than the previous day. The implied volatity was 16.69, the open interest changed by 16 which increased total open position to 44

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 110, which was 10 higher than the previous day. The implied volatity was 28.19, the open interest changed by 3 which increased total open position to 28

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 98, which was -1.45 lower than the previous day. The implied volatity was 28.77, the open interest changed by 5 which increased total open position to 25

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 120, which was 20.25 higher than the previous day. The implied volatity was 35.28, the open interest changed by 9 which increased total open position to 20

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 86.45, which was -2.35 lower than the previous day. The implied volatity was 27.60, the open interest changed by 6 which increased total open position to 11

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 55.75, which was 0.3 higher than the previous day. The implied volatity was 21.16, the open interest changed by 5 which increased total open position to 5

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 21 Nov CRUDEOILM was trading at 5198.00. 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 Nov CRUDEOILM was trading at 5321.00. 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