CRUDEOILM

Crude Oil Mini

5184 -88.00 (-1.67%)

L: 5176 H: 5316

Back to Option Chain

Historical option data for CRUDEOILM
26 Dec 2025 11:58 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 5200 CE
Delta: 0.50 Vega: 4.75 Theta: -3.78 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
26 Dec	5184.00	137.7 ₹ 1,377	-2.2 -22.00	30.62	43,017 4,30,170	4,255 42,550	7,767 77,670
24 Dec	5265.00	187 ₹ 1,870	-3.9 -39.00	30.26	20,376 2,03,760	-1,316 -13,160	3,541 35,410
23 Dec	5258.00	188.4 ₹ 1,884	1.5 15.00	30.64	40,056 4,00,560	498 4,980	4,864 48,640
22 Dec	5226.00	177 ₹ 1,770	0 0.00	31.20	76,734 7,67,340	-401 -4,010	4,367 43,670
19 Dec	5107.00	135.7 ₹ 1,357	1.7 17.00	32.37	20,754 2,07,540	-1,025 -10,250	5,509 55,090
18 Dec	5075.00	144 ₹ 1,440	2.1 21.00	32.48	21,459 2,14,590	-1,520 -15,200	6,534 65,340
17 Dec	5084.00	141.9 ₹ 1,419	1.1 11.00	31.68	41,669 4,16,690	3,590 35,900	8,054 80,540
16 Dec	5067.00	131.55 ₹ 1,315.5	-1.75 -17.50	32.11	9,721 97,210	3,193 31,930	4,464 44,640
15 Dec	5146.00	175 ₹ 1,750	-2.95 -29.50	32.11	5,855 58,550	1,137 11,370	1,271 12,710
12 Dec	5227.00	217.7 ₹ 2,177	2.9 29.00	30.84	237 2,370	124 1,240	134 1,340
11 Dec	5180.00	205 ₹ 2,050	-3.5 -35.00	32.04	40 400	10 100	10 100
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
8 Dec	5326.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Dec	5425.00	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
3 Dec	5357.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	5330.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	5164.00	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
21 Nov	5198.00	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 5200 expiring on 14JAN2026

Delta for 5200 CE is 0.50

Historical price for 5200 CE is as follows

On 26 Dec CRUDEOILM was trading at 5184.00. The strike last trading price was 137.7, which was -2.2 lower than the previous day. The implied volatity was 30.62, the open interest changed by 4255 which increased total open position to 7767

On 24 Dec CRUDEOILM was trading at 5265.00. The strike last trading price was 187, which was -3.9 lower than the previous day. The implied volatity was 30.26, the open interest changed by -1316 which decreased total open position to 3541

On 23 Dec CRUDEOILM was trading at 5258.00. The strike last trading price was 188.4, which was 1.5 higher than the previous day. The implied volatity was 30.64, the open interest changed by 498 which increased total open position to 4864

On 22 Dec CRUDEOILM was trading at 5226.00. The strike last trading price was 177, which was 0 lower than the previous day. The implied volatity was 31.20, the open interest changed by -401 which decreased total open position to 4367

On 19 Dec CRUDEOILM was trading at 5107.00. The strike last trading price was 135.7, which was 1.7 higher than the previous day. The implied volatity was 32.37, the open interest changed by -1025 which decreased total open position to 5509

On 18 Dec CRUDEOILM was trading at 5075.00. The strike last trading price was 144, which was 2.1 higher than the previous day. The implied volatity was 32.48, the open interest changed by -1520 which decreased total open position to 6534

On 17 Dec CRUDEOILM was trading at 5084.00. The strike last trading price was 141.9, which was 1.1 higher than the previous day. The implied volatity was 31.68, the open interest changed by 3590 which increased total open position to 8054

On 16 Dec CRUDEOILM was trading at 5067.00. The strike last trading price was 131.55, which was -1.75 lower than the previous day. The implied volatity was 32.11, the open interest changed by 3193 which increased total open position to 4464

On 15 Dec CRUDEOILM was trading at 5146.00. The strike last trading price was 175, which was -2.95 lower than the previous day. The implied volatity was 32.11, the open interest changed by 1137 which increased total open position to 1271

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 217.7, which was 2.9 higher than the previous day. The implied volatity was 30.84, the open interest changed by 124 which increased total open position to 134

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 205, which was -3.5 lower than the previous day. The implied volatity was 32.04, the open interest changed by 10 which increased total open position to 10

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 8 Dec CRUDEOILM was trading at 5326.00. 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 5 Dec CRUDEOILM was trading at 5425.00. 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 3 Dec CRUDEOILM was trading at 5357.00. 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 1 Dec CRUDEOILM was trading at 5330.00. 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 25 Nov CRUDEOILM was trading at 5164.00. 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 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 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 5200 PE
Delta: -0.50 Vega: 4.75 Theta: -3.94 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
26 Dec	5184.00	159.9 ₹ 1,599	-0.85 -8.50	31.93	65,254 6,52,540	734 7,340	6,886 68,860
24 Dec	5265.00	123.95 ₹ 1,239.5	-0.3 -3.00	30.65	24,655 2,46,550	-633 -6,330	6,259 62,590
23 Dec	5258.00	137 ₹ 1,370	-3.3 -33.00	31.94	34,563 3,45,630	906 9,060	6,904 69,040
22 Dec	5226.00	156.7 ₹ 1,567	-1.95 -19.50	32.29	51,613 5,16,130	4,773 47,730	5,998 59,980
19 Dec	5107.00	230.8 ₹ 2,308	-0.6 -6.00	32.76	5,185 51,850	-357 -3,570	1,264 12,640
18 Dec	5075.00	229.2 ₹ 2,292	0.3 3.00	32.88	11,034 1,10,340	-266 -2,660	1,621 16,210
17 Dec	5084.00	227.95 ₹ 2,279.5	-10.05 -100.50	31.87	11,455 1,14,550	912 9,120	1,887 18,870
16 Dec	5067.00	260.25 ₹ 2,602.5	-4.15 -41.50	33.31	3,439 34,390	609 6,090	975 9,750
15 Dec	5146.00	214.4 ₹ 2,144	1 10.00	33.19	2,962 29,620	227 2,270	366 3,660
12 Dec	5227.00	173.85 ₹ 1,738.5	1.55 15.50	31.19	319 3,190	37 370	139 1,390
11 Dec	5180.00	191.85 ₹ 1,918.5	-8.75 -87.50	30.44	124 1,240	61 610	102 1,020
10 Dec	5251.00	186 ₹ 1,860	-1.8 -18.00	33.27	25 250	20 200	41 410
9 Dec	5259.00	181 ₹ 1,810	9 90.00	32.76	24 240	21 210	21 210
8 Dec	5326.00	100 ₹ 1,000	-87.5 -875.00	-	2 20	1 10	0 0
5 Dec	5425.00	100 ₹ 1,000	-87.5 -875.00	26.70	2 20	1 10	0 0
4 Dec	5377.00	100.05 ₹ 1,000.5	0 0.00	-	1 10	1 10	0 0
3 Dec	5357.00	100.05 ₹ 1,000.5	0 0.00	-	1 10	1 10	0 0
1 Dec	5330.00	100.05 ₹ 1,000.5	1.45 14.50	21.16	1 10	1 10	1 10
25 Nov	5164.00	170.05 ₹ 1,700.5	25.95 259.50	19.94	1 10	1 10	1 10
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
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 5200 expiring on 14JAN2026

Delta for 5200 PE is -0.50

Historical price for 5200 PE is as follows

On 26 Dec CRUDEOILM was trading at 5184.00. The strike last trading price was 159.9, which was -0.85 lower than the previous day. The implied volatity was 31.93, the open interest changed by 734 which increased total open position to 6886

On 24 Dec CRUDEOILM was trading at 5265.00. The strike last trading price was 123.95, which was -0.3 lower than the previous day. The implied volatity was 30.65, the open interest changed by -633 which decreased total open position to 6259

On 23 Dec CRUDEOILM was trading at 5258.00. The strike last trading price was 137, which was -3.3 lower than the previous day. The implied volatity was 31.94, the open interest changed by 906 which increased total open position to 6904

On 22 Dec CRUDEOILM was trading at 5226.00. The strike last trading price was 156.7, which was -1.95 lower than the previous day. The implied volatity was 32.29, the open interest changed by 4773 which increased total open position to 5998

On 19 Dec CRUDEOILM was trading at 5107.00. The strike last trading price was 230.8, which was -0.6 lower than the previous day. The implied volatity was 32.76, the open interest changed by -357 which decreased total open position to 1264

On 18 Dec CRUDEOILM was trading at 5075.00. The strike last trading price was 229.2, which was 0.3 higher than the previous day. The implied volatity was 32.88, the open interest changed by -266 which decreased total open position to 1621

On 17 Dec CRUDEOILM was trading at 5084.00. The strike last trading price was 227.95, which was -10.05 lower than the previous day. The implied volatity was 31.87, the open interest changed by 912 which increased total open position to 1887

On 16 Dec CRUDEOILM was trading at 5067.00. The strike last trading price was 260.25, which was -4.15 lower than the previous day. The implied volatity was 33.31, the open interest changed by 609 which increased total open position to 975

On 15 Dec CRUDEOILM was trading at 5146.00. The strike last trading price was 214.4, which was 1 higher than the previous day. The implied volatity was 33.19, the open interest changed by 227 which increased total open position to 366

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 173.85, which was 1.55 higher than the previous day. The implied volatity was 31.19, the open interest changed by 37 which increased total open position to 139

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 191.85, which was -8.75 lower than the previous day. The implied volatity was 30.44, the open interest changed by 61 which increased total open position to 102

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 186, which was -1.8 lower than the previous day. The implied volatity was 33.27, the open interest changed by 20 which increased total open position to 41

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 181, which was 9 higher than the previous day. The implied volatity was 32.76, the open interest changed by 21 which increased total open position to 21

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 100, which was -87.5 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 100, which was -87.5 lower than the previous day. The implied volatity was 26.70, 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 100.05, 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 100.05, 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 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 100.05, which was 1.45 higher than the previous day. The implied volatity was 21.16, the open interest changed by 1 which increased total open position to 1

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 170.05, which was 25.95 higher than the previous day. The implied volatity was 19.94, the open interest changed by 1 which increased total open position to 1

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