CRUDEOILM

Crude Oil Mini

5991 +189.00 (3.26%)

L: 5861 H: 6132

Back to Option Chain

Historical option data for CRUDEOILM
29 Jan 2026 09:09 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 5800 CE
Delta: 0.63 Vega: 5.21 Theta: -7.25 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	6000.00	400.2 ₹ 4,002	116.6 1166.00	53.78	19,863 1,98,630	-4,683 -46,830	1,852 18,520
28 Jan	5811.00	291.5 ₹ 2,915	7.9 79.00	52.48	1,26,074 12,60,740	5,143 51,430	6,535 65,350
27 Jan	5705.00	232.5 ₹ 2,325	-1.6 -16.00	50.15	23,471 2,34,710	650 6,500	1,393 13,930
23 Jan	5616.00	196.6 ₹ 1,966	-11.95 -119.50	46.63	20,678 2,06,780	627 6,270	1,096 10,960
22 Jan	5447.00	131.25 ₹ 1,312.5	1.2 12.00	45.29	12,768 1,27,680	749 7,490	1,484 14,840
21 Jan	5575.00	182.1 ₹ 1,821	0.95 9.50	45.27	16,713 1,67,130	-56 -560	1,333 13,330
20 Jan	5517.00	158.9 ₹ 1,589	-1.45 -14.50	44.28	8,377 83,770	-9 -90	781 7,810
19 Jan	5425.00	132.1 ₹ 1,321	0.8 8.00	44.34	3,215 32,150	-379 -3,790	790 7,900
16 Jan	5427.00	154.5 ₹ 1,545	5.55 55.50	44.63	11,506 1,15,060	781 7,810	1,164 11,640
15 Jan	5362.00	139.95 ₹ 1,399.5	15.65 156.50	45.28	7,914 79,140	780 7,800	1,163 11,630
14 Jan	5533.00	230.05 ₹ 2,300.5	-14.6 -146.00	46.84	2,799 27,990	244 2,440	322 3,220
13 Jan	5514.00	182.1 ₹ 1,821	-12.45 -124.50	42.81	342 3,420	17 170	17 170
12 Jan	5325.00	1 ₹ 10	-109.5 -1095.00	-	2 20	1 10	0 0
9 Jan	5353.00	1 ₹ 10	-109.5 -1095.00	-	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	1 ₹ 10	-109.5 -1095.00	13.06	2 20	1 10	1 10
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 5800 expiring on 17FEB2026

Delta for 5800 CE is 0.63

Historical price for 5800 CE is as follows

On 29 Jan CRUDEOILM was trading at 6000.00. The strike last trading price was 400.2, which was 116.6 higher than the previous day. The implied volatity was 53.78, the open interest changed by -4683 which decreased total open position to 1852

On 28 Jan CRUDEOILM was trading at 5811.00. The strike last trading price was 291.5, which was 7.9 higher than the previous day. The implied volatity was 52.48, the open interest changed by 5143 which increased total open position to 6535

On 27 Jan CRUDEOILM was trading at 5705.00. The strike last trading price was 232.5, which was -1.6 lower than the previous day. The implied volatity was 50.15, the open interest changed by 650 which increased total open position to 1393

On 23 Jan CRUDEOILM was trading at 5616.00. The strike last trading price was 196.6, which was -11.95 lower than the previous day. The implied volatity was 46.63, the open interest changed by 627 which increased total open position to 1096

On 22 Jan CRUDEOILM was trading at 5447.00. The strike last trading price was 131.25, which was 1.2 higher than the previous day. The implied volatity was 45.29, the open interest changed by 749 which increased total open position to 1484

On 21 Jan CRUDEOILM was trading at 5575.00. The strike last trading price was 182.1, which was 0.95 higher than the previous day. The implied volatity was 45.27, the open interest changed by -56 which decreased total open position to 1333

On 20 Jan CRUDEOILM was trading at 5517.00. The strike last trading price was 158.9, which was -1.45 lower than the previous day. The implied volatity was 44.28, the open interest changed by -9 which decreased total open position to 781

On 19 Jan CRUDEOILM was trading at 5425.00. The strike last trading price was 132.1, which was 0.8 higher than the previous day. The implied volatity was 44.34, the open interest changed by -379 which decreased total open position to 790

On 16 Jan CRUDEOILM was trading at 5427.00. The strike last trading price was 154.5, which was 5.55 higher than the previous day. The implied volatity was 44.63, the open interest changed by 781 which increased total open position to 1164

On 15 Jan CRUDEOILM was trading at 5362.00. The strike last trading price was 139.95, which was 15.65 higher than the previous day. The implied volatity was 45.28, the open interest changed by 780 which increased total open position to 1163

On 14 Jan CRUDEOILM was trading at 5533.00. The strike last trading price was 230.05, which was -14.6 lower than the previous day. The implied volatity was 46.84, the open interest changed by 244 which increased total open position to 322

On 13 Jan CRUDEOILM was trading at 5514.00. The strike last trading price was 182.1, which was -12.45 lower than the previous day. The implied volatity was 42.81, the open interest changed by 17 which increased total open position to 17

On 12 Jan CRUDEOILM was trading at 5325.00. The strike last trading price was 1, which was -109.5 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 1, which was -109.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased 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 1, which was -109.5 lower than the previous day. The implied volatity was 13.06, 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 -, 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 5800 PE
Delta: -0.37 Vega: 5.23 Theta: -7.52 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	6000.00	213.2 ₹ 2,132	-71.1 -711.00	55.7	19,103 1,91,030	637 6,370	2,621 26,210
28 Jan	5811.00	270.3 ₹ 2,703	-14 -140.00	50.6	54,782 5,47,820	1,977 19,770	1,984 19,840
27 Jan	5705.00	333.25 ₹ 3,332.5	-3.95 -39.50	51.2	51 510	0 0	7 70
23 Jan	5616.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
22 Jan	5447.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Jan	5575.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Jan	5517.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Jan	5425.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Jan	5427.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Jan	5362.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Jan	5533.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Jan	5514.00	0 ₹ 0	0 0.00	-	0 0	0 0	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 5800 expiring on 17FEB2026

Delta for 5800 PE is -0.37

Historical price for 5800 PE is as follows

On 29 Jan CRUDEOILM was trading at 6000.00. The strike last trading price was 213.2, which was -71.1 lower than the previous day. The implied volatity was 55.7, the open interest changed by 637 which increased total open position to 2621

On 28 Jan CRUDEOILM was trading at 5811.00. The strike last trading price was 270.3, which was -14 lower than the previous day. The implied volatity was 50.6, the open interest changed by 1977 which increased total open position to 1984

On 27 Jan CRUDEOILM was trading at 5705.00. The strike last trading price was 333.25, which was -3.95 lower than the previous day. The implied volatity was 51.2, the open interest changed by 0 which decreased total open position to 7

On 23 Jan CRUDEOILM was trading at 5616.00. 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 22 Jan CRUDEOILM was trading at 5447.00. 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 Jan CRUDEOILM was trading at 5575.00. 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 20 Jan CRUDEOILM was trading at 5517.00. 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 19 Jan CRUDEOILM was trading at 5425.00. 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 16 Jan CRUDEOILM was trading at 5427.00. 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 Jan CRUDEOILM was trading at 5362.00. 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 14 Jan CRUDEOILM was trading at 5533.00. 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 13 Jan CRUDEOILM was trading at 5514.00. 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 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 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

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