CRUDEOILM

Crude Oil Mini

5353 +1.00 (0.02%)

L: 5175 H: 5399

Back to Option Chain

Historical option data for CRUDEOILM
09 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 5300 CE
Delta: 0.59 Vega: 2.49 Theta: -9.85 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	5353.00	133.75 ₹ 1,337.5	3 30.00	41.33	3,54,414 35,44,140	-9,824 -98,240	4,869 48,690
8 Jan	5170.00	48.95 ₹ 489.5	0.45 4.50	36.99	68,754 6,87,540	-910 -9,100	17,943 1,79,430
7 Jan	5046.00	34.55 ₹ 345.5	0.1 1.00	41.89	1,19,235 11,92,350	4,740 47,400	22,393 2,23,930
6 Jan	5209.00	68 ₹ 680	0.05 0.50	34.13	2,86,608 28,66,080	10,214 1,02,140	21,598 2,15,980
5 Jan	5275.00	93.75 ₹ 937.5	-0.75 -7.50	31.54	2,29,939 22,99,390	-1,291 -12,910	15,908 1,59,080

2 Jan	5166.00	61.55 ₹ 615.5	-2.1 -21.00	30.49	80,883 8,08,830	3,057 30,570	19,055 1,90,550
31 Dec	5211.00	86.25 ₹ 862.5	-5.15 -51.50	30.39	89,150 8,91,500	1,791 17,910	15,856 1,58,560
30 Dec	5243.00	107.4 ₹ 1,074	0.5 5.00	31.19	70,806 7,08,060	3,748 37,480	15,792 1,57,920
29 Dec	5245.00	112.65 ₹ 1,126.5	-0.9 -9.00	31.21	82,903 8,29,030	-463 -4,630	14,619 1,46,190
26 Dec	5184.00	99 ₹ 990	-2.1 -21.00	31.24	1,17,011 11,70,110	6,886 68,860	16,814 1,68,140
24 Dec	5265.00	144.5 ₹ 1,445	-1.55 -15.50	31.76	69,621 6,96,210	-4,529 -45,290	10,494 1,04,940
23 Dec	5258.00	140.9 ₹ 1,409	1.15 11.50	30.99	50,934 5,09,340	-3,218 -32,180	15,529 1,55,290
22 Dec	5226.00	134.6 ₹ 1,346	1 10.00	31.92	51,547 5,15,470	-3,593 -35,930	18,747 1,87,470
19 Dec	5107.00	100.35 ₹ 1,003.5	-0.2 -2.00	32.48	13,504 1,35,040	387 3,870	23,016 2,30,160
18 Dec	5075.00	106.75 ₹ 1,067.5	0.15 1.50	32.43	16,408 1,64,080	-632 -6,320	22,629 2,26,290
17 Dec	5084.00	110 ₹ 1,100	2.6 26.00	32.59	50,806 5,08,060	2,041 20,410	23,261 2,32,610
16 Dec	5067.00	99.2 ₹ 992	-1.1 -11.00	32.43	29,834 2,98,340	19,222 1,92,220	21,220 2,12,200
15 Dec	5146.00	134.8 ₹ 1,348	-0.7 -7.00	32.32	5,661 56,610	1,139 11,390	1,998 19,980
12 Dec	5227.00	169.75 ₹ 1,697.5	-1 -10.00	30.82	938 9,380	204 2,040	859 8,590
11 Dec	5180.00	160.5 ₹ 1,605	-1.45 -14.50	32.02	838 8,380	345 3,450	655 6,550
10 Dec	5251.00	173.75 ₹ 1,737.5	-11 -110.00	29.37	861 8,610	273 2,730	310 3,100
9 Dec	5259.00	190 ₹ 1,900	-3.3 -33.00	30.60	38 380	37 370	37 370
8 Dec	5326.00	250.3 ₹ 2,503	0 0.00	-	1 10	1 10	0 0
5 Dec	5425.00	250.3 ₹ 2,503	0 0.00	26.57	1 10	1 10	3 30
4 Dec	5377.00	250.3 ₹ 2,503	0 0.00	29.45	1 10	2 20	2 20
3 Dec	5357.00	203.1 ₹ 2,031	0 0.00	-	1 10	1 10	0 0
1 Dec	5330.00	203.1 ₹ 2,031	41.7 417.00	25.81	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 5300 expiring on 14JAN2026

Delta for 5300 CE is 0.59

Historical price for 5300 CE is as follows

On 9 Jan CRUDEOILM was trading at 5353.00. The strike last trading price was 133.75, which was 3 higher than the previous day. The implied volatity was 41.33, the open interest changed by -9824 which decreased total open position to 4869

On 8 Jan CRUDEOILM was trading at 5170.00. The strike last trading price was 48.95, which was 0.45 higher than the previous day. The implied volatity was 36.99, the open interest changed by -910 which decreased total open position to 17943

On 7 Jan CRUDEOILM was trading at 5046.00. The strike last trading price was 34.55, which was 0.1 higher than the previous day. The implied volatity was 41.89, the open interest changed by 4740 which increased total open position to 22393

On 6 Jan CRUDEOILM was trading at 5209.00. The strike last trading price was 68, which was 0.05 higher than the previous day. The implied volatity was 34.13, the open interest changed by 10214 which increased total open position to 21598

On 5 Jan CRUDEOILM was trading at 5275.00. The strike last trading price was 93.75, which was -0.75 lower than the previous day. The implied volatity was 31.54, the open interest changed by -1291 which decreased total open position to 15908

On 2 Jan CRUDEOILM was trading at 5166.00. The strike last trading price was 61.55, which was -2.1 lower than the previous day. The implied volatity was 30.49, the open interest changed by 3057 which increased total open position to 19055

On 31 Dec CRUDEOILM was trading at 5211.00. The strike last trading price was 86.25, which was -5.15 lower than the previous day. The implied volatity was 30.39, the open interest changed by 1791 which increased total open position to 15856

On 30 Dec CRUDEOILM was trading at 5243.00. The strike last trading price was 107.4, which was 0.5 higher than the previous day. The implied volatity was 31.19, the open interest changed by 3748 which increased total open position to 15792

On 29 Dec CRUDEOILM was trading at 5245.00. The strike last trading price was 112.65, which was -0.9 lower than the previous day. The implied volatity was 31.21, the open interest changed by -463 which decreased total open position to 14619

On 26 Dec CRUDEOILM was trading at 5184.00. The strike last trading price was 99, which was -2.1 lower than the previous day. The implied volatity was 31.24, the open interest changed by 6886 which increased total open position to 16814

On 24 Dec CRUDEOILM was trading at 5265.00. The strike last trading price was 144.5, which was -1.55 lower than the previous day. The implied volatity was 31.76, the open interest changed by -4529 which decreased total open position to 10494

On 23 Dec CRUDEOILM was trading at 5258.00. The strike last trading price was 140.9, which was 1.15 higher than the previous day. The implied volatity was 30.99, the open interest changed by -3218 which decreased total open position to 15529

On 22 Dec CRUDEOILM was trading at 5226.00. The strike last trading price was 134.6, which was 1 higher than the previous day. The implied volatity was 31.92, the open interest changed by -3593 which decreased total open position to 18747

On 19 Dec CRUDEOILM was trading at 5107.00. The strike last trading price was 100.35, which was -0.2 lower than the previous day. The implied volatity was 32.48, the open interest changed by 387 which increased total open position to 23016

On 18 Dec CRUDEOILM was trading at 5075.00. The strike last trading price was 106.75, which was 0.15 higher than the previous day. The implied volatity was 32.43, the open interest changed by -632 which decreased total open position to 22629

On 17 Dec CRUDEOILM was trading at 5084.00. The strike last trading price was 110, which was 2.6 higher than the previous day. The implied volatity was 32.59, the open interest changed by 2041 which increased total open position to 23261

On 16 Dec CRUDEOILM was trading at 5067.00. The strike last trading price was 99.2, which was -1.1 lower than the previous day. The implied volatity was 32.43, the open interest changed by 19222 which increased total open position to 21220

On 15 Dec CRUDEOILM was trading at 5146.00. The strike last trading price was 134.8, which was -0.7 lower than the previous day. The implied volatity was 32.32, the open interest changed by 1139 which increased total open position to 1998

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 169.75, which was -1 lower than the previous day. The implied volatity was 30.82, the open interest changed by 204 which increased total open position to 859

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 160.5, which was -1.45 lower than the previous day. The implied volatity was 32.02, the open interest changed by 345 which increased total open position to 655

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 173.75, which was -11 lower than the previous day. The implied volatity was 29.37, the open interest changed by 273 which increased total open position to 310

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 190, which was -3.3 lower than the previous day. The implied volatity was 30.60, the open interest changed by 37 which increased total open position to 37

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 250.3, 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 250.3, which was 0 lower than the previous day. The implied volatity was 26.57, the open interest changed by 1 which increased total open position to 3

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 250.3, which was 0 lower than the previous day. The implied volatity was 29.45, the open interest changed by 2 which increased total open position to 2

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 203.1, 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 203.1, which was 41.7 higher than the previous day. The implied volatity was 25.81, the open interest changed by 1 which increased total open position to 1

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 5300 PE
Delta: -0.41 Vega: 2.49 Theta: -9.84 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	5353.00	80.7 ₹ 807	-0.05 -0.50	41.31	1,84,836 18,48,360	6,202 62,020	6,896 68,960
8 Jan	5170.00	182.55 ₹ 1,825.5	-5.45 -54.50	38.49	5,159 51,590	-83 -830	758 7,580
7 Jan	5046.00	290.95 ₹ 2,909.5	-0.55 -5.50	43.04	13,139 1,31,390	-853 -8,530	1,376 13,760
6 Jan	5209.00	160.95 ₹ 1,609.5	1.4 14.00	34.79	1,39,106 13,91,060	5,094 50,940	7,669 76,690
5 Jan	5275.00	126.95 ₹ 1,269.5	-1.6 -16.00	33.99	73,474 7,34,740	2,430 24,300	3,272 32,720
2 Jan	5166.00	199.55 ₹ 1,995.5	-9.15 -91.50	31.65	22,632 2,26,320	-832 -8,320	879 8,790
31 Dec	5211.00	179.6 ₹ 1,796	2.3 23.00	31.48	42,379 4,23,790	-710 -7,100	2,079 20,790
30 Dec	5243.00	167.45 ₹ 1,674.5	-4.15 -41.50	31.91	38,194 3,81,940	-1,304 -13,040	2,811 28,110
29 Dec	5245.00	170.6 ₹ 1,706	-3.6 -36.00	31.89	36,045 3,60,450	-1,645 -16,450	4,851 48,510
26 Dec	5184.00	217.45 ₹ 2,174.5	-3.3 -33.00	31.77	80,335 8,03,350	2,074 20,740	6,527 65,270
24 Dec	5265.00	180.7 ₹ 1,807	3.75 37.50	32.00	35,349 3,53,490	1,629 16,290	4,441 44,410
23 Dec	5258.00	184.9 ₹ 1,849	-6.5 -65.00	31.38	14,217 1,42,170	1,150 11,500	2,814 28,140
22 Dec	5226.00	211.8 ₹ 2,118	-4.6 -46.00	32.53	9,598 95,980	1,316 13,160	1,664 16,640
19 Dec	5107.00	299 ₹ 2,990	-0.6 -6.00	33.59	584 5,840	-102 -1,020	368 3,680
18 Dec	5075.00	295.5 ₹ 2,955	2.9 29.00	33.52	1,075 10,750	-29 -290	470 4,700
17 Dec	5084.00	310 ₹ 3,100	6.4 64.00	35.38	2,674 26,740	137 1,370	499 4,990
16 Dec	5067.00	331.5 ₹ 3,315	-1.45 -14.50	34.39	871 8,710	179 1,790	362 3,620
15 Dec	5146.00	274 ₹ 2,740	4.7 47.00	33.39	1,005 10,050	133 1,330	183 1,830
12 Dec	5227.00	235 ₹ 2,350	7.6 76.00	32.61	91 910	21 210	50 500
11 Dec	5180.00	275 ₹ 2,750	18.7 187.00	34.80	23 230	18 180	29 290
10 Dec	5251.00	249.2 ₹ 2,492	30.6 306.00	35.11	23 230	7 70	11 110
9 Dec	5259.00	206.25 ₹ 2,062.5	19.8 198.00	28.97	3 30	4 40	4 40
8 Dec	5326.00	140.05 ₹ 1,400.5	0 0.00	-	1 10	3 30	0 0
5 Dec	5425.00	140.05 ₹ 1,400.5	0 0.00	-	1 10	3 30	0 0
4 Dec	5377.00	140.05 ₹ 1,400.5	0 0.00	24.46	1 10	3 30	3 30
3 Dec	5357.00	150.05 ₹ 1,500.5	-72.65 -726.50	-	2 20	2 20	0 0
1 Dec	5330.00	150.05 ₹ 1,500.5	7.5 75.00	22.00	2 20	2 20	0 0
24 Nov	5236.00	250 ₹ 2,500	0 0.00	-	2 20	2 20	0 0
21 Nov	5198.00	250 ₹ 2,500	55.1 551.00	23.99	2 20	2 20	2 20
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 5300 expiring on 14JAN2026

Delta for 5300 PE is -0.41

Historical price for 5300 PE is as follows

On 9 Jan CRUDEOILM was trading at 5353.00. The strike last trading price was 80.7, which was -0.05 lower than the previous day. The implied volatity was 41.31, the open interest changed by 6202 which increased total open position to 6896

On 8 Jan CRUDEOILM was trading at 5170.00. The strike last trading price was 182.55, which was -5.45 lower than the previous day. The implied volatity was 38.49, the open interest changed by -83 which decreased total open position to 758

On 7 Jan CRUDEOILM was trading at 5046.00. The strike last trading price was 290.95, which was -0.55 lower than the previous day. The implied volatity was 43.04, the open interest changed by -853 which decreased total open position to 1376

On 6 Jan CRUDEOILM was trading at 5209.00. The strike last trading price was 160.95, which was 1.4 higher than the previous day. The implied volatity was 34.79, the open interest changed by 5094 which increased total open position to 7669

On 5 Jan CRUDEOILM was trading at 5275.00. The strike last trading price was 126.95, which was -1.6 lower than the previous day. The implied volatity was 33.99, the open interest changed by 2430 which increased total open position to 3272

On 2 Jan CRUDEOILM was trading at 5166.00. The strike last trading price was 199.55, which was -9.15 lower than the previous day. The implied volatity was 31.65, the open interest changed by -832 which decreased total open position to 879

On 31 Dec CRUDEOILM was trading at 5211.00. The strike last trading price was 179.6, which was 2.3 higher than the previous day. The implied volatity was 31.48, the open interest changed by -710 which decreased total open position to 2079

On 30 Dec CRUDEOILM was trading at 5243.00. The strike last trading price was 167.45, which was -4.15 lower than the previous day. The implied volatity was 31.91, the open interest changed by -1304 which decreased total open position to 2811

On 29 Dec CRUDEOILM was trading at 5245.00. The strike last trading price was 170.6, which was -3.6 lower than the previous day. The implied volatity was 31.89, the open interest changed by -1645 which decreased total open position to 4851

On 26 Dec CRUDEOILM was trading at 5184.00. The strike last trading price was 217.45, which was -3.3 lower than the previous day. The implied volatity was 31.77, the open interest changed by 2074 which increased total open position to 6527

On 24 Dec CRUDEOILM was trading at 5265.00. The strike last trading price was 180.7, which was 3.75 higher than the previous day. The implied volatity was 32.00, the open interest changed by 1629 which increased total open position to 4441

On 23 Dec CRUDEOILM was trading at 5258.00. The strike last trading price was 184.9, which was -6.5 lower than the previous day. The implied volatity was 31.38, the open interest changed by 1150 which increased total open position to 2814

On 22 Dec CRUDEOILM was trading at 5226.00. The strike last trading price was 211.8, which was -4.6 lower than the previous day. The implied volatity was 32.53, the open interest changed by 1316 which increased total open position to 1664

On 19 Dec CRUDEOILM was trading at 5107.00. The strike last trading price was 299, which was -0.6 lower than the previous day. The implied volatity was 33.59, the open interest changed by -102 which decreased total open position to 368

On 18 Dec CRUDEOILM was trading at 5075.00. The strike last trading price was 295.5, which was 2.9 higher than the previous day. The implied volatity was 33.52, the open interest changed by -29 which decreased total open position to 470

On 17 Dec CRUDEOILM was trading at 5084.00. The strike last trading price was 310, which was 6.4 higher than the previous day. The implied volatity was 35.38, the open interest changed by 137 which increased total open position to 499

On 16 Dec CRUDEOILM was trading at 5067.00. The strike last trading price was 331.5, which was -1.45 lower than the previous day. The implied volatity was 34.39, the open interest changed by 179 which increased total open position to 362

On 15 Dec CRUDEOILM was trading at 5146.00. The strike last trading price was 274, which was 4.7 higher than the previous day. The implied volatity was 33.39, the open interest changed by 133 which increased total open position to 183

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 235, which was 7.6 higher than the previous day. The implied volatity was 32.61, the open interest changed by 21 which increased total open position to 50

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 275, which was 18.7 higher than the previous day. The implied volatity was 34.80, the open interest changed by 18 which increased total open position to 29

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 249.2, which was 30.6 higher than the previous day. The implied volatity was 35.11, the open interest changed by 7 which increased total open position to 11

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 206.25, which was 19.8 higher than the previous day. The implied volatity was 28.97, the open interest changed by 4 which increased total open position to 4

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 140.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 140.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 140.05, which was 0 lower than the previous day. The implied volatity was 24.46, the open interest changed by 3 which increased total open position to 3

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 150.05, which was -72.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 150.05, which was 7.5 higher than the previous day. The implied volatity was 22.00, the open interest changed by 2 which increased total open position to 0

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 250, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 250, which was 55.1 higher than the previous day. The implied volatity was 23.99, the open interest changed by 2 which increased total open position to 2

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