CRUDEOILM

Crude Oil Mini

5108 +39.00 (0.77%)

L: 5083 H: 5112

Back to Option Chain

Historical option data for CRUDEOILM
17 Dec 2025 09:02 AM 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 5350 CE
Delta: 0.32 Vega: 5.17 Theta: -2.85 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	5109.00	92.05 ₹ 920.5	2.65 26.50	31.79	1 10	-1 -10	252 2,520
16 Dec	5067.00	88.6 ₹ 886	-0.8 -8.00	33.18	363 3,630	251 2,510	253 2,530
15 Dec	5146.00	13.05 ₹ 130.5	0 0.00	11.48	1 10	0 0	2 20
12 Dec	5227.00	179.95 ₹ 1,799.5	22.1 221.00	35.80	3 30	2 20	2 20
11 Dec	5180.00	207.6 ₹ 2,076	0 0.00	-	1 10	2 20	0 0
10 Dec	5251.00	207.6 ₹ 2,076	0 0.00	-	1 10	2 20	0 0
9 Dec	5259.00	207.6 ₹ 2,076	0 0.00	-	1 10	2 20	0 0
8 Dec	5326.00	207.6 ₹ 2,076	0 0.00	32.05	1 10	2 20	2 20
4 Dec	5377.00	181.05 ₹ 1,810.5	0 0.00	23.41	1 10	1 10	1 10

3 Dec	5357.00	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 5350 expiring on 14JAN2026

Delta for 5350 CE is 0.32

Historical price for 5350 CE is as follows

On 17 Dec CRUDEOILM was trading at 5109.00. The strike last trading price was 92.05, which was 2.65 higher than the previous day. The implied volatity was 31.79, the open interest changed by -1 which decreased total open position to 252

On 16 Dec CRUDEOILM was trading at 5067.00. The strike last trading price was 88.6, which was -0.8 lower than the previous day. The implied volatity was 33.18, the open interest changed by 251 which increased total open position to 253

On 15 Dec CRUDEOILM was trading at 5146.00. The strike last trading price was 13.05, which was 0 lower than the previous day. The implied volatity was 11.48, the open interest changed by 0 which decreased total open position to 2

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 179.95, which was 22.1 higher than the previous day. The implied volatity was 35.80, the open interest changed by 2 which increased total open position to 2

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 207.6, 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 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 207.6, 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 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 207.6, 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 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 207.6, which was 0 lower than the previous day. The implied volatity was 32.05, the open interest changed by 2 which increased total open position to 2

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 181.05, which was 0 lower than the previous day. The implied volatity was 23.41, the open interest changed by 1 which increased total open position to 1

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 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 5350 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	5109.00	25 ₹ 250	-407.5 -4075.00	-	20 200	10 100	0 0
16 Dec	5067.00	25 ₹ 250	-407.5 -4075.00	-	20 200	10 100	0 0
15 Dec	5146.00	25 ₹ 250	-407.5 -4075.00	-	20 200	10 100	0 0
12 Dec	5227.00	25 ₹ 250	-407.5 -4075.00	-	20 200	10 100	0 0
11 Dec	5180.00	25 ₹ 250	-407.5 -4075.00	-	20 200	10 100	0 0
10 Dec	5251.00	25 ₹ 250	-407.5 -4075.00	-	20 200	10 100	0 0
9 Dec	5259.00	25 ₹ 250	-407.5 -4075.00	-	20 200	10 100	0 0
8 Dec	5326.00	25 ₹ 250	-407.5 -4075.00	-	20 200	10 100	0 0
4 Dec	5377.00	25 ₹ 250	-407.5 -4075.00	-	20 200	10 100	0 0
3 Dec	5357.00	25 ₹ 250	-407.5 -4075.00	-	20 200	10 100	0 0
24 Nov	5236.00	25 ₹ 250	-231.75 -2317.50	-	20 200	10 100	10 100
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 5350 expiring on 14JAN2026

Delta for 5350 PE is -

Historical price for 5350 PE is as follows

On 17 Dec CRUDEOILM was trading at 5109.00. The strike last trading price was 25, which was -407.5 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 16 Dec CRUDEOILM was trading at 5067.00. The strike last trading price was 25, which was -407.5 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 15 Dec CRUDEOILM was trading at 5146.00. The strike last trading price was 25, which was -407.5 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 25, which was -407.5 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 25, which was -407.5 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 25, which was -407.5 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 25, which was -407.5 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 25, which was -407.5 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 25, which was -407.5 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 25, which was -407.5 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 25, which was -231.75 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10

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