CRUDEOILM

Crude Oil Mini

5055 -25.00 (-0.49%)

L: 5041 H: 5108

Back to Option Chain

Historical option data for CRUDEOILM
18 Dec 2025 04:18 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 14-JAN-2026 5600 CE
Delta: 0.18 Vega: 3.61 Theta: -2.35 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

18 Dec	5053.00	45.35 ₹ 453.5	0.65 6.50	35.76	967 9,670	-293 -2,930	850 8,500
17 Dec	5084.00	44.75 ₹ 447.5	0.05 0.50	33.77	11,008 1,10,080	884 8,840	1,143 11,430
16 Dec	5067.00	47.65 ₹ 476.5	4.15 41.50	35.71	847 8,470	231 2,310	259 2,590
15 Dec	5146.00	66.9 ₹ 669	4.5 45.00	35.38	29 290	28 280	28 280
11 Dec	5180.00	59 ₹ 590	-0.1 -1.00	29.89	16 160	8 80	8 80
9 Dec	5259.00	58 ₹ 580	0 0.00	25.63	1 10	1 10	1 10
21 Nov	5198.00	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 5600 expiring on 14JAN2026

Delta for 5600 CE is 0.18

Historical price for 5600 CE is as follows

On 18 Dec CRUDEOILM was trading at 5053.00. The strike last trading price was 45.35, which was 0.65 higher than the previous day. The implied volatity was 35.76, the open interest changed by -293 which decreased total open position to 850

On 17 Dec CRUDEOILM was trading at 5084.00. The strike last trading price was 44.75, which was 0.05 higher than the previous day. The implied volatity was 33.77, the open interest changed by 884 which increased total open position to 1143

On 16 Dec CRUDEOILM was trading at 5067.00. The strike last trading price was 47.65, which was 4.15 higher than the previous day. The implied volatity was 35.71, the open interest changed by 231 which increased total open position to 259

On 15 Dec CRUDEOILM was trading at 5146.00. The strike last trading price was 66.9, which was 4.5 higher than the previous day. The implied volatity was 35.38, the open interest changed by 28 which increased total open position to 28

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 59, which was -0.1 lower than the previous day. The implied volatity was 29.89, the open interest changed by 8 which increased total open position to 8

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 58, which was 0 lower than the previous day. The implied volatity was 25.63, the open interest changed by 1 which increased total open position to 1

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 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 5600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	5053.00	575 ₹ 5,750	33.5 335.00	-	8 80	0 0	0 0
17 Dec	5084.00	575 ₹ 5,750	33.5 335.00	44.61	8 80	0 0	0 0
16 Dec	5067.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Dec	5146.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Dec	5180.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Dec	5259.00	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
29 Oct	5381.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil Mini - strike price 5600 expiring on 14JAN2026

Delta for 5600 PE is -

Historical price for 5600 PE is as follows

On 18 Dec CRUDEOILM was trading at 5053.00. The strike last trading price was 575, which was 33.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Dec CRUDEOILM was trading at 5084.00. The strike last trading price was 575, which was 33.5 higher than the previous day. The implied volatity was 44.61, 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 15 Dec CRUDEOILM was trading at 5146.00. 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 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec CRUDEOILM was trading at 5259.00. 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

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