CRUDEOILM

Crude Oil Mini

5084 +15.00 (0.30%)

L: 5033 H: 5140

Back to Option Chain

Historical option data for CRUDEOILM
17 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 5250 CE
Delta: 0.41 Vega: 5.52 Theta: -3.22 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
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 0.41

Historical price for 5250 CE is as follows

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: -0.60 Vega: 5.48 Theta: -2.98 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
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 -0.60

Historical price for 5250 PE is as follows

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

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