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 09:07 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 5400 CE
Delta: 0.30 Vega: 5.00 Theta: -2.90 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	5109.00	87.3 ₹ 873	11.85 118.50	33.42	70 700	-41 -410	1,507 15,070
16 Dec	5067.00	75.85 ₹ 758.5	0.4 4.00	33.20	3,170 31,700	1,096 10,960	1,548 15,480
15 Dec	5146.00	102.3 ₹ 1,023	-0.05 -0.50	32.54	1,735 17,350	189 1,890	452 4,520
12 Dec	5227.00	126.6 ₹ 1,266	-2 -20.00	30.28	475 4,750	70 700	263 2,630
11 Dec	5180.00	114.45 ₹ 1,144.5	-1.6 -16.00	30.51	453 4,530	85 850	193 1,930
10 Dec	5251.00	142.05 ₹ 1,420.5	-5.85 -58.50	30.84	148 1,480	99 990	108 1,080
9 Dec	5259.00	141.05 ₹ 1,410.5	-13.15 -131.50	29.55	9 90	9 90	9 90
8 Dec	5326.00	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
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 5400 expiring on 14JAN2026

Delta for 5400 CE is 0.30

Historical price for 5400 CE is as follows

On 17 Dec CRUDEOILM was trading at 5109.00. The strike last trading price was 87.3, which was 11.85 higher than the previous day. The implied volatity was 33.42, the open interest changed by -41 which decreased total open position to 1507

On 16 Dec CRUDEOILM was trading at 5067.00. The strike last trading price was 75.85, which was 0.4 higher than the previous day. The implied volatity was 33.20, the open interest changed by 1096 which increased total open position to 1548

On 15 Dec CRUDEOILM was trading at 5146.00. The strike last trading price was 102.3, which was -0.05 lower than the previous day. The implied volatity was 32.54, the open interest changed by 189 which increased total open position to 452

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 126.6, which was -2 lower than the previous day. The implied volatity was 30.28, the open interest changed by 70 which increased total open position to 263

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 114.45, which was -1.6 lower than the previous day. The implied volatity was 30.51, the open interest changed by 85 which increased total open position to 193

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 142.05, which was -5.85 lower than the previous day. The implied volatity was 30.84, the open interest changed by 99 which increased total open position to 108

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 141.05, which was -13.15 lower than the previous day. The implied volatity was 29.55, the open interest changed by 9 which increased total open position to 9

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 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 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 5400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	5109.00	263.15 ₹ 2,631.5	0 0.00	-	1 10	2 20	0 0
16 Dec	5067.00	263.15 ₹ 2,631.5	0 0.00	-	1 10	2 20	4 40
15 Dec	5146.00	262.2 ₹ 2,622	-0.95 -9.50	17.81	3 30	2 20	2 20
12 Dec	5227.00	129.45 ₹ 1,294.5	0 0.00	-	2 20	2 20	0 0
11 Dec	5180.00	129.45 ₹ 1,294.5	0 0.00	-	2 20	2 20	0 0
10 Dec	5251.00	129.45 ₹ 1,294.5	0 0.00	-	2 20	2 20	0 0
9 Dec	5259.00	129.45 ₹ 1,294.5	0 0.00	-	2 20	2 20	0 0
8 Dec	5326.00	129.45 ₹ 1,294.5	0 0.00	13.10	2 20	2 20	2 20
3 Dec	5357.00	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 5400 expiring on 14JAN2026

Delta for 5400 PE is -

Historical price for 5400 PE is as follows

On 17 Dec CRUDEOILM was trading at 5109.00. The strike last trading price was 263.15, 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 16 Dec CRUDEOILM was trading at 5067.00. The strike last trading price was 263.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4

On 15 Dec CRUDEOILM was trading at 5146.00. The strike last trading price was 262.2, which was -0.95 lower than the previous day. The implied volatity was 17.81, the open interest changed by 2 which increased total open position to 2

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 129.45, 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 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 129.45, 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 129.45, 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 129.45, 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 129.45, which was 0 lower than the previous day. The implied volatity was 13.10, 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

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