CRUDEOILM

Crude Oil Mini

5105 +36.00 (0.71%)

L: 5083 H: 5112

Back to Option Chain

Historical option data for CRUDEOILM
17 Dec 2025 09:06 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 5500 CE
Delta: 0.24 Vega: 4.48 Theta: -2.67 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	5105.00	66.95 ₹ 669.5	7.65 76.50	34.40	49 490	-4 -40	1,034 10,340
16 Dec	5067.00	60 ₹ 600	0.7 7.00	34.48	1,805 18,050	641 6,410	1,038 10,380
15 Dec	5146.00	75.9 ₹ 759	-1.2 -12.00	32.65	1,419 14,190	131 1,310	397 3,970
12 Dec	5227.00	90 ₹ 900	-1.8 -18.00	29.50	182 1,820	47 470	266 2,660
11 Dec	5180.00	89.9 ₹ 899	0.8 8.00	31.39	414 4,140	155 1,550	219 2,190
10 Dec	5251.00	106.35 ₹ 1,063.5	0.7 7.00	30.54	76 760	57 570	64 640
9 Dec	5259.00	107 ₹ 1,070	0.7 7.00	29.61	2 20	7 70	7 70
3 Dec	5357.00	100 ₹ 1,000	18.9 189.00	22.04	4 40	5 50	5 50

27 Nov	5289.00	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
18 Nov	5344.00	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 5500 expiring on 14JAN2026

Delta for 5500 CE is 0.24

Historical price for 5500 CE is as follows

On 17 Dec CRUDEOILM was trading at 5105.00. The strike last trading price was 66.95, which was 7.65 higher than the previous day. The implied volatity was 34.40, the open interest changed by -4 which decreased total open position to 1034

On 16 Dec CRUDEOILM was trading at 5067.00. The strike last trading price was 60, which was 0.7 higher than the previous day. The implied volatity was 34.48, the open interest changed by 641 which increased total open position to 1038

On 15 Dec CRUDEOILM was trading at 5146.00. The strike last trading price was 75.9, which was -1.2 lower than the previous day. The implied volatity was 32.65, the open interest changed by 131 which increased total open position to 397

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 90, which was -1.8 lower than the previous day. The implied volatity was 29.50, the open interest changed by 47 which increased total open position to 266

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 89.9, which was 0.8 higher than the previous day. The implied volatity was 31.39, the open interest changed by 155 which increased total open position to 219

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 106.35, which was 0.7 higher than the previous day. The implied volatity was 30.54, the open interest changed by 57 which increased total open position to 64

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 107, which was 0.7 higher than the previous day. The implied volatity was 29.61, the open interest changed by 7 which increased total open position to 7

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 100, which was 18.9 higher than the previous day. The implied volatity was 22.04, the open interest changed by 5 which increased total open position to 5

On 27 Nov CRUDEOILM was trading at 5289.00. 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 18 Nov CRUDEOILM was trading at 5344.00. 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 5500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	5105.00	284.35 ₹ 2,843.5	0 0.00	-	7 70	7 70	0 0
16 Dec	5067.00	284.35 ₹ 2,843.5	0 0.00	-	7 70	7 70	10 100
15 Dec	5146.00	380 ₹ 3,800	0 0.00	-	1 10	3 30	3 30
12 Dec	5227.00	380 ₹ 3,800	0 0.00	-	1 10	3 30	0 0
11 Dec	5180.00	380 ₹ 3,800	0 0.00	-	1 10	3 30	0 0
10 Dec	5251.00	380 ₹ 3,800	0 0.00	-	1 10	3 30	0 0
9 Dec	5259.00	380 ₹ 3,800	0 0.00	-	1 10	3 30	0 0
3 Dec	5357.00	380 ₹ 3,800	0 0.00	-	1 10	3 30	0 0
27 Nov	5289.00	380 ₹ 3,800	28.2 282.00	33.07	1 10	3 30	3 30
21 Nov	5198.00	320.05 ₹ 3,200.5	0 0.00	-	2 20	2 20	2 20
18 Nov	5344.00	320.05 ₹ 3,200.5	43.35 433.50	27.66	2 20	2 20	2 20
29 Oct	5381.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil Mini - strike price 5500 expiring on 14JAN2026

Delta for 5500 PE is -

Historical price for 5500 PE is as follows

On 17 Dec CRUDEOILM was trading at 5105.00. The strike last trading price was 284.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 16 Dec CRUDEOILM was trading at 5067.00. The strike last trading price was 284.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 10

On 15 Dec CRUDEOILM was trading at 5146.00. The strike last trading price was 380, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 380, 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 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 380, 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 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 380, 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 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 380, 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 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 380, 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 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 380, which was 28.2 higher than the previous day. The implied volatity was 33.07, the open interest changed by 3 which increased total open position to 3

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 320.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 18 Nov CRUDEOILM was trading at 5344.00. The strike last trading price was 320.05, which was 43.35 higher than the previous day. The implied volatity was 27.66, 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