CRUDEOILM

Crude Oil Mini

5427 +83.00 (1.55%)

L: 5317 H: 5453

Back to Option Chain

Historical option data for CRUDEOILM
16 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 17-FEB-2026 5350 CE
Delta: 0.59 Vega: 6.31 Theta: -3.7 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	5427.00	295.35 ₹ 2,953.5	1 10.00	37.83	19,771 1,97,710	1,527 15,270	1,532 15,320
15 Jan	5362.00	265.1 ₹ 2,651	14.45 144.50	38.54	19,769 1,97,690	1,111 11,110	1,116 11,160

14 Jan	5533.00	370.05 ₹ 3,700.5	-45.05 -450.50	34.84	9 90	0 0	6 60
13 Jan	5514.00	351.75 ₹ 3,517.5	-8.5 -85.00	37.92	8 80	1 10	7 70
12 Jan	5325.00	250 ₹ 2,500	-3.25 -32.50	37.28	31 310	2 20	3 30
9 Jan	5353.00	280 ₹ 2,800	0 0.00	38.75	2 20	1 10	1 10
8 Jan	5170.00	120 ₹ 1,200	-90 -900.00	-	2 20	1 10	0 0
7 Jan	5046.00	120 ₹ 1,200	-90 -900.00	-	2 20	1 10	0 0
6 Jan	5209.00	120 ₹ 1,200	-90 -900.00	-	2 20	1 10	0 0
5 Jan	5275.00	120 ₹ 1,200	-90 -900.00	-	2 20	1 10	0 0
2 Jan	5166.00	120 ₹ 1,200	-90 -900.00	-	2 20	1 10	0 0
31 Dec	5211.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
30 Dec	5243.00	120 ₹ 1,200	-90 -900.00	-	2 20	1 10	0 0
29 Dec	5245.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
26 Dec	5184.00	120 ₹ 1,200	- NaN	-	0 0	0 0	0 0
24 Dec	5265.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
23 Dec	5258.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
22 Dec	5226.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
19 Dec	5107.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
18 Dec	5075.00	120 ₹ 1,200	-90 -900.00	-	2 20	1 10	0 0
17 Dec	5084.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
16 Dec	5067.00	120 ₹ 1,200	-90 -900.00	25.24	2 20	1 10	1 10
15 Dec	5146.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
12 Dec	5227.00	5 ₹ 50	-317.5 -3175.00	-	6 60	3 30	0 0
11 Dec	5180.00	5 ₹ 50	- NaN	-	0 0	0 0	0 0
10 Dec	5251.00	5 ₹ 50	-317.5 -3175.00	2.95	6 60	3 30	3 30
9 Dec	5259.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
8 Dec	5326.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
5 Dec	5425.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0

For Crude Oil Mini - strike price 5350 expiring on 17FEB2026

Delta for 5350 CE is 0.59

Historical price for 5350 CE is as follows

On 16 Jan CRUDEOILM was trading at 5427.00. The strike last trading price was 295.35, which was 1 higher than the previous day. The implied volatity was 37.83, the open interest changed by 1527 which increased total open position to 1532

On 15 Jan CRUDEOILM was trading at 5362.00. The strike last trading price was 265.1, which was 14.45 higher than the previous day. The implied volatity was 38.54, the open interest changed by 1111 which increased total open position to 1116

On 14 Jan CRUDEOILM was trading at 5533.00. The strike last trading price was 370.05, which was -45.05 lower than the previous day. The implied volatity was 34.84, the open interest changed by 0 which decreased total open position to 6

On 13 Jan CRUDEOILM was trading at 5514.00. The strike last trading price was 351.75, which was -8.5 lower than the previous day. The implied volatity was 37.92, the open interest changed by 1 which increased total open position to 7

On 12 Jan CRUDEOILM was trading at 5325.00. The strike last trading price was 250, which was -3.25 lower than the previous day. The implied volatity was 37.28, the open interest changed by 2 which increased total open position to 3

On 9 Jan CRUDEOILM was trading at 5353.00. The strike last trading price was 280, which was 0 lower than the previous day. The implied volatity was 38.75, the open interest changed by 1 which increased total open position to 1

On 8 Jan CRUDEOILM was trading at 5170.00. The strike last trading price was 120, which was -90 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Jan CRUDEOILM was trading at 5046.00. The strike last trading price was 120, which was -90 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Jan CRUDEOILM was trading at 5209.00. The strike last trading price was 120, which was -90 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 5 Jan CRUDEOILM was trading at 5275.00. The strike last trading price was 120, which was -90 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Jan CRUDEOILM was trading at 5166.00. The strike last trading price was 120, which was -90 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Dec CRUDEOILM was trading at 5211.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Dec CRUDEOILM was trading at 5243.00. The strike last trading price was 120, which was -90 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 29 Dec CRUDEOILM was trading at 5245.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Dec CRUDEOILM was trading at 5184.00. The strike last trading price was 120, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Dec CRUDEOILM was trading at 5265.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Dec CRUDEOILM was trading at 5258.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

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

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

On 18 Dec CRUDEOILM was trading at 5075.00. The strike last trading price was 120, which was -90 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Dec CRUDEOILM was trading at 5084.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Dec CRUDEOILM was trading at 5067.00. The strike last trading price was 120, which was -90 lower than the previous day. The implied volatity was 25.24, the open interest changed by 1 which increased total open position to 1

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

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 5, which was -317.5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 5, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 5, which was -317.5 lower than the previous day. The implied volatity was 2.95, the open interest changed by 3 which increased total open position to 3

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

CRUDEOILM 17FEB2026 5350 PE
Delta: -0.41 Vega: 6.31 Theta: -3.77 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	5427.00	199.45 ₹ 1,994.5	-0.35 -3.50	38.49	27,572 2,75,720	1,935 19,350	1,970 19,700
15 Jan	5362.00	234.6 ₹ 2,346	-5.1 -51.00	38.77	32,116 3,21,160	1,196 11,960	1,231 12,310
14 Jan	5533.00	98.5 ₹ 985	-52.7 -527.00	29.12	57 570	9 90	31 310
13 Jan	5514.00	219.7 ₹ 2,197	9.95 99.50	44.36	77 770	3 30	6 60
12 Jan	5325.00	251.65 ₹ 2,516.5	30 300.00	37.37	17 170	4 40	5 50
9 Jan	5353.00	252 ₹ 2,520	0 0.00	37.18	0 0	1 10	1 10
8 Jan	5170.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Jan	5046.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Jan	5209.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Jan	5275.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Jan	5166.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Dec	5211.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
30 Dec	5243.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Dec	5245.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
26 Dec	5184.00	0 ₹ 0	- NaN	-	0 0	0 0	0 0
24 Dec	5265.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
23 Dec	5258.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
22 Dec	5226.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
19 Dec	5107.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
18 Dec	5075.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Dec	5084.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
16 Dec	5067.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Dec	5146.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
12 Dec	5227.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Dec	5180.00	0 ₹ 0	- NaN	-	0 0	0 0	0 0
10 Dec	5251.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Dec	5259.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
8 Dec	5326.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
5 Dec	5425.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0

For Crude Oil Mini - strike price 5350 expiring on 17FEB2026

Delta for 5350 PE is -0.41

Historical price for 5350 PE is as follows

On 16 Jan CRUDEOILM was trading at 5427.00. The strike last trading price was 199.45, which was -0.35 lower than the previous day. The implied volatity was 38.49, the open interest changed by 1935 which increased total open position to 1970

On 15 Jan CRUDEOILM was trading at 5362.00. The strike last trading price was 234.6, which was -5.1 lower than the previous day. The implied volatity was 38.77, the open interest changed by 1196 which increased total open position to 1231

On 14 Jan CRUDEOILM was trading at 5533.00. The strike last trading price was 98.5, which was -52.7 lower than the previous day. The implied volatity was 29.12, the open interest changed by 9 which increased total open position to 31

On 13 Jan CRUDEOILM was trading at 5514.00. The strike last trading price was 219.7, which was 9.95 higher than the previous day. The implied volatity was 44.36, the open interest changed by 3 which increased total open position to 6

On 12 Jan CRUDEOILM was trading at 5325.00. The strike last trading price was 251.65, which was 30 higher than the previous day. The implied volatity was 37.37, the open interest changed by 4 which increased total open position to 5

On 9 Jan CRUDEOILM was trading at 5353.00. The strike last trading price was 252, which was 0 lower than the previous day. The implied volatity was 37.18, the open interest changed by 1 which increased total open position to 1

On 8 Jan CRUDEOILM was trading at 5170.00. 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 7 Jan CRUDEOILM was trading at 5046.00. 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 6 Jan CRUDEOILM was trading at 5209.00. 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 Jan CRUDEOILM was trading at 5275.00. 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 2 Jan CRUDEOILM was trading at 5166.00. 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 Dec CRUDEOILM was trading at 5243.00. 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 26 Dec CRUDEOILM was trading at 5184.00. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Dec CRUDEOILM was trading at 5075.00. 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 16 Dec CRUDEOILM was trading at 5067.00. 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 12 Dec CRUDEOILM was trading at 5227.00. 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 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

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

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