CRUDEOILM

Crude Oil Mini

5166 -57.00 (-1.09%)

L: 5127 H: 5244

Back to Option Chain

Historical option data for CRUDEOILM
02 Jan 2026 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 5250 CE
Delta: 0.40 Vega: 3.65 Theta: -4.54 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Jan	5166.00	78.55 ₹ 785.5	-0.65 -6.50	30.43	86,383 8,63,830	5,094 50,940	15,920 1,59,200
31 Dec	5211.00	108 ₹ 1,080	-4.75 -47.50	30.72	82,669 8,26,690	958 9,580	11,713 1,17,130
30 Dec	5243.00	129.1 ₹ 1,291	-0.05 -0.50	31.01	61,315 6,13,150	7,478 74,780	11,960 1,19,600
29 Dec	5245.00	133.65 ₹ 1,336.5	-3.5 -35.00	30.84	61,618 6,16,180	98 980	5,930 59,300
26 Dec	5184.00	117.5 ₹ 1,175	-2.95 -29.50	31.02	55,996 5,59,960	5,122 51,220	6,939 69,390
24 Dec	5265.00	165.55 ₹ 1,655.5	-2.3 -23.00	31.23	27,286 2,72,860	-356 -3,560	2,813 28,130

23 Dec	5258.00	166.45 ₹ 1,664.5	1.45 14.50	31.41	37,843 3,78,430	1,640 16,400	3,172 31,720
22 Dec	5226.00	158.15 ₹ 1,581.5	1.9 19.00	32.23	37,053 3,70,530	1,100 11,000	1,532 15,320
19 Dec	5107.00	115.85 ₹ 1,158.5	-0.7 -7.00	32.21	3,871 38,710	-132 -1,320	599 5,990
18 Dec	5075.00	123.6 ₹ 1,236	-0.25 -2.50	32.31	4,759 47,590	-471 -4,710	731 7,310
17 Dec	5084.00	129.35 ₹ 1,293.5	6.1 61.00	32.92	8,983 89,830	967 9,670	1,202 12,020
16 Dec	5067.00	117 ₹ 1,170	0.35 3.50	32.74	406 4,060	231 2,310	235 2,350
15 Dec	5146.00	17 ₹ 170	-114.75 -1147.50	7.92	35 350	4 40	4 40
12 Dec	5227.00	151.05 ₹ 1,510.5	0 0.00	-	1 10	1 10	0 0
11 Dec	5180.00	151.05 ₹ 1,510.5	0 0.00	27.19	1 10	1 10	1 10
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
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 5250 expiring on 14JAN2026

Delta for 5250 CE is 0.40

Historical price for 5250 CE is as follows

On 2 Jan CRUDEOILM was trading at 5166.00. The strike last trading price was 78.55, which was -0.65 lower than the previous day. The implied volatity was 30.43, the open interest changed by 5094 which increased total open position to 15920

On 31 Dec CRUDEOILM was trading at 5211.00. The strike last trading price was 108, which was -4.75 lower than the previous day. The implied volatity was 30.72, the open interest changed by 958 which increased total open position to 11713

On 30 Dec CRUDEOILM was trading at 5243.00. The strike last trading price was 129.1, which was -0.05 lower than the previous day. The implied volatity was 31.01, the open interest changed by 7478 which increased total open position to 11960

On 29 Dec CRUDEOILM was trading at 5245.00. The strike last trading price was 133.65, which was -3.5 lower than the previous day. The implied volatity was 30.84, the open interest changed by 98 which increased total open position to 5930

On 26 Dec CRUDEOILM was trading at 5184.00. The strike last trading price was 117.5, which was -2.95 lower than the previous day. The implied volatity was 31.02, the open interest changed by 5122 which increased total open position to 6939

On 24 Dec CRUDEOILM was trading at 5265.00. The strike last trading price was 165.55, which was -2.3 lower than the previous day. The implied volatity was 31.23, the open interest changed by -356 which decreased total open position to 2813

On 23 Dec CRUDEOILM was trading at 5258.00. The strike last trading price was 166.45, which was 1.45 higher than the previous day. The implied volatity was 31.41, the open interest changed by 1640 which increased total open position to 3172

On 22 Dec CRUDEOILM was trading at 5226.00. The strike last trading price was 158.15, which was 1.9 higher than the previous day. The implied volatity was 32.23, the open interest changed by 1100 which increased total open position to 1532

On 19 Dec CRUDEOILM was trading at 5107.00. The strike last trading price was 115.85, which was -0.7 lower than the previous day. The implied volatity was 32.21, the open interest changed by -132 which decreased total open position to 599

On 18 Dec CRUDEOILM was trading at 5075.00. The strike last trading price was 123.6, which was -0.25 lower than the previous day. The implied volatity was 32.31, the open interest changed by -471 which decreased total open position to 731

On 17 Dec CRUDEOILM was trading at 5084.00. The strike last trading price was 129.35, which was 6.1 higher than the previous day. The implied volatity was 32.92, the open interest changed by 967 which increased total open position to 1202

On 16 Dec CRUDEOILM was trading at 5067.00. The strike last trading price was 117, which was 0.35 higher than the previous day. The implied volatity was 32.74, the open interest changed by 231 which increased total open position to 235

On 15 Dec CRUDEOILM was trading at 5146.00. The strike last trading price was 17, which was -114.75 lower than the previous day. The implied volatity was 7.92, the open interest changed by 4 which increased total open position to 4

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 151.05, 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 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 151.05, which was 0 lower than the previous day. The implied volatity was 27.19, the open interest changed by 1 which increased total open position to 1

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 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 5250 PE
Delta: -0.61 Vega: 3.63 Theta: -4.30 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Jan	5166.00	157.3 ₹ 1,573	-13.2 -132.00	28.99	34,197 3,41,970	-1,207 -12,070	3,487 34,870
31 Dec	5211.00	140.2 ₹ 1,402	-6.45 -64.50	29.05	76,434 7,64,340	-82 -820	5,194 51,940
30 Dec	5243.00	140.15 ₹ 1,401.5	-2.3 -23.00	31.96	57,103 5,71,030	566 5,660	5,286 52,860
29 Dec	5245.00	145.95 ₹ 1,459.5	-0.75 -7.50	32.50	44,329 4,43,290	206 2,060	2,832 28,320
26 Dec	5184.00	184.65 ₹ 1,846.5	-3.65 -36.50	31.27	53,958 5,39,580	244 2,440	3,021 30,210
24 Dec	5265.00	152 ₹ 1,520	1.7 17.00	31.52	34,599 3,45,990	1,610 16,100	3,986 39,860
23 Dec	5258.00	163.85 ₹ 1,638.5	-4.25 -42.50	32.45	22,294 2,22,940	1,332 13,320	2,385 23,850
22 Dec	5226.00	182.4 ₹ 1,824	-3.8 -38.00	32.28	18,815 1,88,150	896 8,960	1,053 10,530
19 Dec	5107.00	263.2 ₹ 2,632	1.5 15.00	33.03	400 4,000	-5 -50	0 0
18 Dec	5075.00	263.3 ₹ 2,633	0.05 0.50	33.55	697 6,970	4 40	185 1,850
17 Dec	5084.00	252 ₹ 2,520	-17.8 -178.00	30.68	1,564 15,640	180 1,800	181 1,810
16 Dec	5067.00	296.15 ₹ 2,961.5	0.7 7.00	34.05	19 190	-9 -90	1 10
15 Dec	5146.00	173.7 ₹ 1,737	0 0.00	21.40	2 20	-1 -10	10 100
12 Dec	5227.00	225 ₹ 2,250	-1.4 -14.00	35.32	10 100	10 100	11 110
11 Dec	5180.00	250 ₹ 2,500	0 0.00	35.37	1 10	-1 -10	1 10
10 Dec	5251.00	350 ₹ 3,500	135.95 1359.50	54.71	3 30	2 20	2 20
9 Dec	5259.00	450 ₹ 4,500	221.65 2216.50	-	3 30	1 10	0 0
8 Dec	5326.00	450 ₹ 4,500	221.65 2216.50	-	3 30	1 10	0 0
5 Dec	5425.00	450 ₹ 4,500	221.65 2216.50	-	3 30	1 10	0 0
4 Dec	5377.00	450 ₹ 4,500	221.65 2216.50	-	3 30	1 10	0 0
3 Dec	5357.00	450 ₹ 4,500	221.65 2216.50	-	3 30	1 10	0 0
1 Dec	5330.00	450 ₹ 4,500	221.65 2216.50	-	3 30	1 10	0 0
24 Nov	5236.00	450 ₹ 4,500	221.65 2216.50	-	3 30	1 10	0 0
21 Nov	5198.00	450 ₹ 4,500	221.65 2216.50	-	3 30	1 10	0 0
30 Oct	5390.00	450 ₹ 4,500	221.65 2216.50	-	3 30	1 10	0 0
29 Oct	5381.00	450 ₹ 4,500	243.55 2435.50	51.49	3 30	1 10	1 10

For Crude Oil Mini - strike price 5250 expiring on 14JAN2026

Delta for 5250 PE is -0.61

Historical price for 5250 PE is as follows

On 2 Jan CRUDEOILM was trading at 5166.00. The strike last trading price was 157.3, which was -13.2 lower than the previous day. The implied volatity was 28.99, the open interest changed by -1207 which decreased total open position to 3487

On 31 Dec CRUDEOILM was trading at 5211.00. The strike last trading price was 140.2, which was -6.45 lower than the previous day. The implied volatity was 29.05, the open interest changed by -82 which decreased total open position to 5194

On 30 Dec CRUDEOILM was trading at 5243.00. The strike last trading price was 140.15, which was -2.3 lower than the previous day. The implied volatity was 31.96, the open interest changed by 566 which increased total open position to 5286

On 29 Dec CRUDEOILM was trading at 5245.00. The strike last trading price was 145.95, which was -0.75 lower than the previous day. The implied volatity was 32.50, the open interest changed by 206 which increased total open position to 2832

On 26 Dec CRUDEOILM was trading at 5184.00. The strike last trading price was 184.65, which was -3.65 lower than the previous day. The implied volatity was 31.27, the open interest changed by 244 which increased total open position to 3021

On 24 Dec CRUDEOILM was trading at 5265.00. The strike last trading price was 152, which was 1.7 higher than the previous day. The implied volatity was 31.52, the open interest changed by 1610 which increased total open position to 3986

On 23 Dec CRUDEOILM was trading at 5258.00. The strike last trading price was 163.85, which was -4.25 lower than the previous day. The implied volatity was 32.45, the open interest changed by 1332 which increased total open position to 2385

On 22 Dec CRUDEOILM was trading at 5226.00. The strike last trading price was 182.4, which was -3.8 lower than the previous day. The implied volatity was 32.28, the open interest changed by 896 which increased total open position to 1053

On 19 Dec CRUDEOILM was trading at 5107.00. The strike last trading price was 263.2, which was 1.5 higher than the previous day. The implied volatity was 33.03, the open interest changed by -5 which decreased total open position to 0

On 18 Dec CRUDEOILM was trading at 5075.00. The strike last trading price was 263.3, which was 0.05 higher than the previous day. The implied volatity was 33.55, the open interest changed by 4 which increased total open position to 185

On 17 Dec CRUDEOILM was trading at 5084.00. The strike last trading price was 252, which was -17.8 lower than the previous day. The implied volatity was 30.68, the open interest changed by 180 which increased total open position to 181

On 16 Dec CRUDEOILM was trading at 5067.00. The strike last trading price was 296.15, which was 0.7 higher than the previous day. The implied volatity was 34.05, the open interest changed by -9 which decreased total open position to 1

On 15 Dec CRUDEOILM was trading at 5146.00. The strike last trading price was 173.7, which was 0 lower than the previous day. The implied volatity was 21.40, the open interest changed by -1 which decreased total open position to 10

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 225, which was -1.4 lower than the previous day. The implied volatity was 35.32, the open interest changed by 10 which increased total open position to 11

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 250, which was 0 lower than the previous day. The implied volatity was 35.37, the open interest changed by -1 which decreased total open position to 1

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 350, which was 135.95 higher than the previous day. The implied volatity was 54.71, the open interest changed by 2 which increased total open position to 2

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 450, which was 221.65 higher 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 450, which was 221.65 higher 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 450, which was 221.65 higher 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 450, which was 221.65 higher 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 450, which was 221.65 higher 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 450, which was 221.65 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 450, which was 221.65 higher 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 450, which was 221.65 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 450, which was 221.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 29 Oct CRUDEOILM was trading at 5381.00. The strike last trading price was 450, which was 243.55 higher than the previous day. The implied volatity was 51.49, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD