CRUDEOILM

Crude Oil Mini

5533 +11.00 (0.20%)

L: 5448 H: 5625

Back to Option Chain

Historical option data for CRUDEOILM
14 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 5400 CE
Delta: 0.63 Vega: 6.47 Theta: -3.97 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	5533.00	385.4 ₹ 3,854	-4.65 -46.50	42.06	2,772 27,720	93 930	792 7,920
13 Jan	5514.00	345 ₹ 3,450	-6.15 -61.50	41.19	4,651 46,510	488 4,880	827 8,270
12 Jan	5325.00	243.2 ₹ 2,432	3.9 39.00	39.69	1,351 13,510	230 2,300	327 3,270
9 Jan	5353.00	249.85 ₹ 2,498.5	7.5 75.00	37.81	27 270	86 860	97 970
8 Jan	5170.00	120.35 ₹ 1,203.5	10.2 102.00	30.23	6 60	4 40	10 100
7 Jan	5046.00	149 ₹ 1,490	7.7 77.00	-	7 70	4 40	0 0
6 Jan	5209.00	149 ₹ 1,490	7.7 77.00	-	7 70	4 40	0 0
5 Jan	5275.00	149 ₹ 1,490	7.7 77.00	28.11	7 70	4 40	4 40
2 Jan	5166.00	100 ₹ 1,000	-94.5 -945.00	-	4 40	1 10	0 0
31 Dec	5211.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
30 Dec	5243.00	100 ₹ 1,000	-94.5 -945.00	-	4 40	1 10	0 0
29 Dec	5245.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
26 Dec	5184.00	100 ₹ 1,000	- 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	100 ₹ 1,000	-94.5 -945.00	-	4 40	1 10	0 0
17 Dec	5084.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
16 Dec	5067.00	100 ₹ 1,000	-94.5 -945.00	24.56	4 40	1 10	1 10
15 Dec	5146.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
12 Dec	5227.00	4 ₹ 40	-295.5 -2955.00	-	6 60	3 30	0 0
11 Dec	5180.00	4 ₹ 40	- NaN	-	0 0	0 0	0 0
10 Dec	5251.00	4 ₹ 40	-295.5 -2955.00	3.99	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 5400 expiring on 17FEB2026

Delta for 5400 CE is 0.63

Historical price for 5400 CE is as follows

On 14 Jan CRUDEOILM was trading at 5533.00. The strike last trading price was 385.4, which was -4.65 lower than the previous day. The implied volatity was 42.06, the open interest changed by 93 which increased total open position to 792

On 13 Jan CRUDEOILM was trading at 5514.00. The strike last trading price was 345, which was -6.15 lower than the previous day. The implied volatity was 41.19, the open interest changed by 488 which increased total open position to 827

On 12 Jan CRUDEOILM was trading at 5325.00. The strike last trading price was 243.2, which was 3.9 higher than the previous day. The implied volatity was 39.69, the open interest changed by 230 which increased total open position to 327

On 9 Jan CRUDEOILM was trading at 5353.00. The strike last trading price was 249.85, which was 7.5 higher than the previous day. The implied volatity was 37.81, the open interest changed by 86 which increased total open position to 97

On 8 Jan CRUDEOILM was trading at 5170.00. The strike last trading price was 120.35, which was 10.2 higher than the previous day. The implied volatity was 30.23, the open interest changed by 4 which increased total open position to 10

On 7 Jan CRUDEOILM was trading at 5046.00. The strike last trading price was 149, which was 7.7 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 6 Jan CRUDEOILM was trading at 5209.00. The strike last trading price was 149, which was 7.7 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 5 Jan CRUDEOILM was trading at 5275.00. The strike last trading price was 149, which was 7.7 higher than the previous day. The implied volatity was 28.11, the open interest changed by 4 which increased total open position to 4

On 2 Jan CRUDEOILM was trading at 5166.00. The strike last trading price was 100, which was -94.5 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 100, which was -94.5 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 100, 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 100, which was -94.5 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 100, which was -94.5 lower than the previous day. The implied volatity was 24.56, 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 4, which was -295.5 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 4, 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 4, which was -295.5 lower than the previous day. The implied volatity was 3.99, 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 5400 PE
Delta: -0.38 Vega: 6.49 Theta: -4.24 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	5533.00	215.75 ₹ 2,157.5	-2.95 -29.50	44.74	6,059 60,590	381 3,810	969 9,690
13 Jan	5514.00	228.35 ₹ 2,283.5	-1.4 -14.00	42.29	2,055 20,550	325 3,250	335 3,350
12 Jan	5325.00	280 ₹ 2,800	-8.55 -85.50	37.58	19 190	1 10	8 80
9 Jan	5353.00	294.95 ₹ 2,949.5	14.5 145.00	39.53	3 30	7 70	7 70
8 Jan	5170.00	500 ₹ 5,000	83.65 836.50	-	3 30	1 10	0 0
7 Jan	5046.00	500 ₹ 5,000	83.65 836.50	-	3 30	1 10	0 0
6 Jan	5209.00	500 ₹ 5,000	83.65 836.50	-	3 30	1 10	0 0
5 Jan	5275.00	500 ₹ 5,000	83.65 836.50	-	3 30	1 10	0 0
2 Jan	5166.00	500 ₹ 5,000	83.65 836.50	-	3 30	1 10	0 0
31 Dec	5211.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
30 Dec	5243.00	500 ₹ 5,000	83.65 836.50	-	3 30	1 10	0 0
29 Dec	5245.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
26 Dec	5184.00	500 ₹ 5,000	- 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	500 ₹ 5,000	83.65 836.50	40.99	3 30	1 10	1 10
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 5400 expiring on 17FEB2026

Delta for 5400 PE is -0.38

Historical price for 5400 PE is as follows

On 14 Jan CRUDEOILM was trading at 5533.00. The strike last trading price was 215.75, which was -2.95 lower than the previous day. The implied volatity was 44.74, the open interest changed by 381 which increased total open position to 969

On 13 Jan CRUDEOILM was trading at 5514.00. The strike last trading price was 228.35, which was -1.4 lower than the previous day. The implied volatity was 42.29, the open interest changed by 325 which increased total open position to 335

On 12 Jan CRUDEOILM was trading at 5325.00. The strike last trading price was 280, which was -8.55 lower than the previous day. The implied volatity was 37.58, the open interest changed by 1 which increased total open position to 8

On 9 Jan CRUDEOILM was trading at 5353.00. The strike last trading price was 294.95, which was 14.5 higher than the previous day. The implied volatity was 39.53, the open interest changed by 7 which increased total open position to 7

On 8 Jan CRUDEOILM was trading at 5170.00. The strike last trading price was 500, which was 83.65 higher 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 500, which was 83.65 higher 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 500, which was 83.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 5 Jan CRUDEOILM was trading at 5275.00. The strike last trading price was 500, which was 83.65 higher 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 500, which was 83.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Dec CRUDEOILM was trading at 5243.00. The strike last trading price was 500, which was 83.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Dec CRUDEOILM was trading at 5184.00. The strike last trading price was 500, 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 500, which was 83.65 higher than the previous day. The implied volatity was 40.99, the open interest changed by 1 which increased total open position to 1

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