CRUDEOILM

Crude Oil Mini

5782 +72.00 (1.26%)

L: 5742 H: 5796

Back to Option Chain

Historical option data for CRUDEOILM
04 Feb 2026 11:08 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 17-FEB-2026 5650 CE
Delta: 0.62 Vega: 4.28 Theta: -7.36 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	5781.00	283.25 ₹ 2,832.5	37.1 371.00	47.31	2,710 27,100	-1,169 -11,690	2,153 21,530
3 Feb	5714.00	229.95 ₹ 2,299.5	-16.2 -162.00	43.87	1,21,673 12,16,730	198 1,980	3,322 33,220
2 Feb	5632.00	202.5 ₹ 2,025	-10.5 -105.00	46	67,072 6,70,720	2,879 28,790	3,124 31,240
1 Feb	5986.00	458.8 ₹ 4,588	32.75 327.50	51.15	97 970	-11 -110	245 2,450
30 Jan	5933.00	425.2 ₹ 4,252	-0.85 -8.50	50.3	741 7,410	-65 -650	256 2,560
29 Jan	6021.00	508.25 ₹ 5,082.5	-7.45 -74.50	53.42	2,016 20,160	-507 -5,070	321 3,210

28 Jan	5811.00	343.2 ₹ 3,432	-1.1 -11.00	47.34	12,424 1,24,240	-640 -6,400	827 8,270
27 Jan	5705.00	289.4 ₹ 2,894	-1 -10.00	47.8	86,414 8,64,140	3,416 34,160	1,467 14,670
23 Jan	5616.00	242.8 ₹ 2,428	-13.85 -138.50	43.94	50,868 5,08,680	-602 -6,020	1,853 18,530
22 Jan	5447.00	167 ₹ 1,670	2.25 22.50	43.13	12,021 1,20,210	-162 -1,620	1,487 14,870
21 Jan	5575.00	226.05 ₹ 2,260.5	-0.7 -7.00	42.84	35,383 3,53,830	-24 -240	1,177 11,770
20 Jan	5517.00	199 ₹ 1,990	-2.1 -21.00	42.01	9,657 96,570	83 830	1,600 16,000
19 Jan	5425.00	168 ₹ 1,680	2 20.00	42.49	5,358 53,580	292 2,920	1,517 15,170
16 Jan	5427.00	185.05 ₹ 1,850.5	0.45 4.50	41.6	4,361 43,610	1,197 11,970	1,234 12,340
15 Jan	5362.00	166.45 ₹ 1,664.5	11.65 116.50	42.25	1,788 17,880	353 3,530	390 3,900
14 Jan	5533.00	285.2 ₹ 2,852	-9.5 -95.00	46.03	298 2,980	44 440	45 450
13 Jan	5514.00	100 ₹ 1,000	0 0.00	22.38	1 10	1 10	0 0
12 Jan	5325.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Jan	5353.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Jan	5170.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
7 Jan	5046.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
6 Jan	5209.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
5 Jan	5275.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Jan	5166.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
31 Dec	5211.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
30 Dec	5243.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
29 Dec	5245.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
26 Dec	5184.00	- ₹ NaN	- 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	- ₹ NaN	- NaN	-	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	- ₹ NaN	- NaN	-	0 0	0 0	0 0
11 Dec	5180.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
10 Dec	5251.00	- ₹ NaN	- NaN	-	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 5650 expiring on 17FEB2026

Delta for 5650 CE is 0.62

Historical price for 5650 CE is as follows

On 4 Feb CRUDEOILM was trading at 5781.00. The strike last trading price was 283.25, which was 37.1 higher than the previous day. The implied volatity was 47.31, the open interest changed by -1169 which decreased total open position to 2153

On 3 Feb CRUDEOILM was trading at 5714.00. The strike last trading price was 229.95, which was -16.2 lower than the previous day. The implied volatity was 43.87, the open interest changed by 198 which increased total open position to 3322

On 2 Feb CRUDEOILM was trading at 5632.00. The strike last trading price was 202.5, which was -10.5 lower than the previous day. The implied volatity was 46, the open interest changed by 2879 which increased total open position to 3124

On 1 Feb CRUDEOILM was trading at 5986.00. The strike last trading price was 458.8, which was 32.75 higher than the previous day. The implied volatity was 51.15, the open interest changed by -11 which decreased total open position to 245

On 30 Jan CRUDEOILM was trading at 5933.00. The strike last trading price was 425.2, which was -0.85 lower than the previous day. The implied volatity was 50.3, the open interest changed by -65 which decreased total open position to 256

On 29 Jan CRUDEOILM was trading at 6021.00. The strike last trading price was 508.25, which was -7.45 lower than the previous day. The implied volatity was 53.42, the open interest changed by -507 which decreased total open position to 321

On 28 Jan CRUDEOILM was trading at 5811.00. The strike last trading price was 343.2, which was -1.1 lower than the previous day. The implied volatity was 47.34, the open interest changed by -640 which decreased total open position to 827

On 27 Jan CRUDEOILM was trading at 5705.00. The strike last trading price was 289.4, which was -1 lower than the previous day. The implied volatity was 47.8, the open interest changed by 3416 which increased total open position to 1467

On 23 Jan CRUDEOILM was trading at 5616.00. The strike last trading price was 242.8, which was -13.85 lower than the previous day. The implied volatity was 43.94, the open interest changed by -602 which decreased total open position to 1853

On 22 Jan CRUDEOILM was trading at 5447.00. The strike last trading price was 167, which was 2.25 higher than the previous day. The implied volatity was 43.13, the open interest changed by -162 which decreased total open position to 1487

On 21 Jan CRUDEOILM was trading at 5575.00. The strike last trading price was 226.05, which was -0.7 lower than the previous day. The implied volatity was 42.84, the open interest changed by -24 which decreased total open position to 1177

On 20 Jan CRUDEOILM was trading at 5517.00. The strike last trading price was 199, which was -2.1 lower than the previous day. The implied volatity was 42.01, the open interest changed by 83 which increased total open position to 1600

On 19 Jan CRUDEOILM was trading at 5425.00. The strike last trading price was 168, which was 2 higher than the previous day. The implied volatity was 42.49, the open interest changed by 292 which increased total open position to 1517

On 16 Jan CRUDEOILM was trading at 5427.00. The strike last trading price was 185.05, which was 0.45 higher than the previous day. The implied volatity was 41.6, the open interest changed by 1197 which increased total open position to 1234

On 15 Jan CRUDEOILM was trading at 5362.00. The strike last trading price was 166.45, which was 11.65 higher than the previous day. The implied volatity was 42.25, the open interest changed by 353 which increased total open position to 390

On 14 Jan CRUDEOILM was trading at 5533.00. The strike last trading price was 285.2, which was -9.5 lower than the previous day. The implied volatity was 46.03, the open interest changed by 44 which increased total open position to 45

On 13 Jan CRUDEOILM was trading at 5514.00. The strike last trading price was 100, which was 0 lower than the previous day. The implied volatity was 22.38, the open interest changed by 1 which increased total open position to 0

On 12 Jan CRUDEOILM was trading at 5325.00. 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 Jan CRUDEOILM was trading at 5353.00. 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 8 Jan CRUDEOILM was trading at 5170.00. 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 7 Jan CRUDEOILM was trading at 5046.00. 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 6 Jan CRUDEOILM was trading at 5209.00. 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 Jan CRUDEOILM was trading at 5275.00. 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 2 Jan CRUDEOILM was trading at 5166.00. 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 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 -, 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 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 -, 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 -, 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 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 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 -, 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 -, 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 11 Dec CRUDEOILM was trading at 5180.00. 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 10 Dec CRUDEOILM was trading at 5251.00. 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 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 5650 PE
Delta: -0.38 Vega: 4.29 Theta: -7.64 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	5781.00	156.5 ₹ 1,565	-29.65 -296.50	49	1,435 14,350	-183 -1,830	3,531 35,310
3 Feb	5714.00	160 ₹ 1,600	-26.15 -261.50	42.53	70,778 7,07,780	813 8,130	3,714 37,140
2 Feb	5632.00	227.05 ₹ 2,270.5	-6.1 -61.00	47.43	1,15,143 11,51,430	1,041 10,410	2,901 29,010
1 Feb	5986.00	128 ₹ 1,280	-21.35 -213.50	53.53	2,237 22,370	146 1,460	1,860 18,600
30 Jan	5933.00	151.3 ₹ 1,513	1.95 19.50	52.23	9,575 95,750	173 1,730	1,704 17,040
29 Jan	6021.00	140.8 ₹ 1,408	1.95 19.50	54.18	5,494 54,940	664 6,640	1,531 15,310
28 Jan	5811.00	198.5 ₹ 1,985	-4.1 -41.00	50.47	13,727 1,37,270	-428 -4,280	1,624 16,240
27 Jan	5705.00	241.3 ₹ 2,413	-4.4 -44.00	49.07	28,540 2,85,400	-222 -2,220	2,052 20,520
23 Jan	5616.00	257.25 ₹ 2,572.5	-25.35 -253.50	40.62	13,043 1,30,430	146 1,460	1,029 10,290
22 Jan	5447.00	180.4 ₹ 1,804	-187.2 -1872.00	42.58	1,635 16,350	69 690	187 1,870
21 Jan	5575.00	309.8 ₹ 3,098	-1.85 -18.50	44.28	2,266 22,660	-11 -110	127 1,270
20 Jan	5517.00	343.35 ₹ 3,433.5	2.3 23.00	43.89	63 630	-1 -10	127 1,270
19 Jan	5425.00	392.1 ₹ 3,921	-4.6 -46.00	42.34	62 620	-6 -60	128 1,280
16 Jan	5427.00	392.6 ₹ 3,926	0.8 8.00	42.8	137 1,370	134 1,340	134 1,340
15 Jan	5362.00	442.75 ₹ 4,427.5	-3.8 -38.00	43.6	96 960	66 660	66 660
14 Jan	5533.00	590 ₹ 5,900	-210 -2100.00	-	6 60	1 10	0 0
13 Jan	5514.00	590 ₹ 5,900	-210 -2100.00	-	6 60	1 10	0 0
12 Jan	5325.00	590 ₹ 5,900	-210 -2100.00	-	6 60	1 10	0 0
9 Jan	5353.00	590 ₹ 5,900	-210 -2100.00	-	0 0	1 10	0 0
8 Jan	5170.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
7 Jan	5046.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
6 Jan	5209.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
5 Jan	5275.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Jan	5166.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
31 Dec	5211.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
30 Dec	5243.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
29 Dec	5245.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
26 Dec	5184.00	- ₹ NaN	- 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	- ₹ NaN	- NaN	-	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	- ₹ NaN	- NaN	-	0 0	0 0	0 0
11 Dec	5180.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
10 Dec	5251.00	- ₹ NaN	- NaN	-	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 5650 expiring on 17FEB2026

Delta for 5650 PE is -0.38

Historical price for 5650 PE is as follows

On 4 Feb CRUDEOILM was trading at 5781.00. The strike last trading price was 156.5, which was -29.65 lower than the previous day. The implied volatity was 49, the open interest changed by -183 which decreased total open position to 3531

On 3 Feb CRUDEOILM was trading at 5714.00. The strike last trading price was 160, which was -26.15 lower than the previous day. The implied volatity was 42.53, the open interest changed by 813 which increased total open position to 3714

On 2 Feb CRUDEOILM was trading at 5632.00. The strike last trading price was 227.05, which was -6.1 lower than the previous day. The implied volatity was 47.43, the open interest changed by 1041 which increased total open position to 2901

On 1 Feb CRUDEOILM was trading at 5986.00. The strike last trading price was 128, which was -21.35 lower than the previous day. The implied volatity was 53.53, the open interest changed by 146 which increased total open position to 1860

On 30 Jan CRUDEOILM was trading at 5933.00. The strike last trading price was 151.3, which was 1.95 higher than the previous day. The implied volatity was 52.23, the open interest changed by 173 which increased total open position to 1704

On 29 Jan CRUDEOILM was trading at 6021.00. The strike last trading price was 140.8, which was 1.95 higher than the previous day. The implied volatity was 54.18, the open interest changed by 664 which increased total open position to 1531

On 28 Jan CRUDEOILM was trading at 5811.00. The strike last trading price was 198.5, which was -4.1 lower than the previous day. The implied volatity was 50.47, the open interest changed by -428 which decreased total open position to 1624

On 27 Jan CRUDEOILM was trading at 5705.00. The strike last trading price was 241.3, which was -4.4 lower than the previous day. The implied volatity was 49.07, the open interest changed by -222 which decreased total open position to 2052

On 23 Jan CRUDEOILM was trading at 5616.00. The strike last trading price was 257.25, which was -25.35 lower than the previous day. The implied volatity was 40.62, the open interest changed by 146 which increased total open position to 1029

On 22 Jan CRUDEOILM was trading at 5447.00. The strike last trading price was 180.4, which was -187.2 lower than the previous day. The implied volatity was 42.58, the open interest changed by 69 which increased total open position to 187

On 21 Jan CRUDEOILM was trading at 5575.00. The strike last trading price was 309.8, which was -1.85 lower than the previous day. The implied volatity was 44.28, the open interest changed by -11 which decreased total open position to 127

On 20 Jan CRUDEOILM was trading at 5517.00. The strike last trading price was 343.35, which was 2.3 higher than the previous day. The implied volatity was 43.89, the open interest changed by -1 which decreased total open position to 127

On 19 Jan CRUDEOILM was trading at 5425.00. The strike last trading price was 392.1, which was -4.6 lower than the previous day. The implied volatity was 42.34, the open interest changed by -6 which decreased total open position to 128

On 16 Jan CRUDEOILM was trading at 5427.00. The strike last trading price was 392.6, which was 0.8 higher than the previous day. The implied volatity was 42.8, the open interest changed by 134 which increased total open position to 134

On 15 Jan CRUDEOILM was trading at 5362.00. The strike last trading price was 442.75, which was -3.8 lower than the previous day. The implied volatity was 43.6, the open interest changed by 66 which increased total open position to 66

On 14 Jan CRUDEOILM was trading at 5533.00. The strike last trading price was 590, which was -210 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Jan CRUDEOILM was trading at 5514.00. The strike last trading price was 590, which was -210 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Jan CRUDEOILM was trading at 5325.00. The strike last trading price was 590, which was -210 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 9 Jan CRUDEOILM was trading at 5353.00. The strike last trading price was 590, which was -210 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased 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