CRUDEOILM

Crude Oil Mini

6026 +224.00 (3.86%)

L: 5861 H: 6132

Back to Option Chain

Historical option data for CRUDEOILM
29 Jan 2026 10:32 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 5850 CE
Delta: 0.61 Vega: 5.3 Theta: -7.71 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	6026.00	399.9 ₹ 3,999	137.5 1375.00	56.18	21,820 2,18,200	-2,659 -26,590	947 9,470
28 Jan	5811.00	261.1 ₹ 2,611	-1.3 -13.00	51.19	81,283 8,12,830	3,313 33,130	3,606 36,060
27 Jan	5705.00	215 ₹ 2,150	-1.85 -18.50	50.69	8,556 85,560	228 2,280	293 2,930
23 Jan	5616.00	178.15 ₹ 1,781.5	-15.05 -150.50	46.55	4,786 47,860	93 930	208 2,080
22 Jan	5447.00	122.65 ₹ 1,226.5	1.3 13.00	46.25	1,928 19,280	-35 -350	116 1,160
21 Jan	5575.00	169.6 ₹ 1,696	2.9 29.00	46.04	5,169 51,690	-6 -60	142 1,420
20 Jan	5517.00	148.15 ₹ 1,481.5	0.85 8.50	45.1	607 6,070	-24 -240	98 980
19 Jan	5425.00	121 ₹ 1,210	-0.6 -6.00	44.74	1,398 13,980	122 1,220	122 1,220
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	0 ₹ 0	0 0.00	-	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 5850 expiring on 17FEB2026

Delta for 5850 CE is 0.61

Historical price for 5850 CE is as follows

On 29 Jan CRUDEOILM was trading at 6026.00. The strike last trading price was 399.9, which was 137.5 higher than the previous day. The implied volatity was 56.18, the open interest changed by -2659 which decreased total open position to 947

On 28 Jan CRUDEOILM was trading at 5811.00. The strike last trading price was 261.1, which was -1.3 lower than the previous day. The implied volatity was 51.19, the open interest changed by 3313 which increased total open position to 3606

On 27 Jan CRUDEOILM was trading at 5705.00. The strike last trading price was 215, which was -1.85 lower than the previous day. The implied volatity was 50.69, the open interest changed by 228 which increased total open position to 293

On 23 Jan CRUDEOILM was trading at 5616.00. The strike last trading price was 178.15, which was -15.05 lower than the previous day. The implied volatity was 46.55, the open interest changed by 93 which increased total open position to 208

On 22 Jan CRUDEOILM was trading at 5447.00. The strike last trading price was 122.65, which was 1.3 higher than the previous day. The implied volatity was 46.25, the open interest changed by -35 which decreased total open position to 116

On 21 Jan CRUDEOILM was trading at 5575.00. The strike last trading price was 169.6, which was 2.9 higher than the previous day. The implied volatity was 46.04, the open interest changed by -6 which decreased total open position to 142

On 20 Jan CRUDEOILM was trading at 5517.00. The strike last trading price was 148.15, which was 0.85 higher than the previous day. The implied volatity was 45.1, the open interest changed by -24 which decreased total open position to 98

On 19 Jan CRUDEOILM was trading at 5425.00. The strike last trading price was 121, which was -0.6 lower than the previous day. The implied volatity was 44.74, the open interest changed by 122 which increased total open position to 122

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 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 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 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 5850 PE
Delta: -0.39 Vega: 5.3 Theta: -7.97 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	6026.00	236.6 ₹ 2,366	-79.75 -797.50	58.01	14,160 1,41,600	1,007 10,070	1,555 15,550
28 Jan	5811.00	307.2 ₹ 3,072	-9.15 -91.50	52.49	16,394 1,63,940	546 5,460	548 5,480
27 Jan	5705.00	342.05 ₹ 3,420.5	-116.5 -1165.00	-	4 40	4 40	2 20
23 Jan	5616.00	342.05 ₹ 3,420.5	-116.5 -1165.00	33.95	4 40	4 40	2 20
22 Jan	5447.00	575 ₹ 5,750	37.5 375.00	-	8 80	4 40	0 0
21 Jan	5575.00	575 ₹ 5,750	37.5 375.00	-	8 80	4 40	0 0
20 Jan	5517.00	575 ₹ 5,750	37.5 375.00	-	8 80	4 40	0 0
19 Jan	5425.00	575 ₹ 5,750	37.5 375.00	50.09	8 80	4 40	4 40
16 Jan	5427.00	460 ₹ 4,600	-420 -4200.00	-	2 20	1 10	0 0
15 Jan	5362.00	460 ₹ 4,600	-420 -4200.00	-	2 20	1 10	0 0
14 Jan	5533.00	460 ₹ 4,600	-420 -4200.00	-	2 20	1 10	0 0
13 Jan	5514.00	460 ₹ 4,600	-420 -4200.00	-	2 20	1 10	0 0
12 Jan	5325.00	460 ₹ 4,600	-420 -4200.00	-	2 20	1 10	0 0
9 Jan	5353.00	460 ₹ 4,600	-420 -4200.00	-	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	460 ₹ 4,600	-420 -4200.00	-	2 20	1 10	1 10
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 5850 expiring on 17FEB2026

Delta for 5850 PE is -0.39

Historical price for 5850 PE is as follows

On 29 Jan CRUDEOILM was trading at 6026.00. The strike last trading price was 236.6, which was -79.75 lower than the previous day. The implied volatity was 58.01, the open interest changed by 1007 which increased total open position to 1555

On 28 Jan CRUDEOILM was trading at 5811.00. The strike last trading price was 307.2, which was -9.15 lower than the previous day. The implied volatity was 52.49, the open interest changed by 546 which increased total open position to 548

On 27 Jan CRUDEOILM was trading at 5705.00. The strike last trading price was 342.05, which was -116.5 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 2

On 23 Jan CRUDEOILM was trading at 5616.00. The strike last trading price was 342.05, which was -116.5 lower than the previous day. The implied volatity was 33.95, the open interest changed by 4 which increased total open position to 2

On 22 Jan CRUDEOILM was trading at 5447.00. The strike last trading price was 575, which was 37.5 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 21 Jan CRUDEOILM was trading at 5575.00. The strike last trading price was 575, which was 37.5 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 20 Jan CRUDEOILM was trading at 5517.00. The strike last trading price was 575, which was 37.5 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 19 Jan CRUDEOILM was trading at 5425.00. The strike last trading price was 575, which was 37.5 higher than the previous day. The implied volatity was 50.09, the open interest changed by 4 which increased total open position to 4

On 16 Jan CRUDEOILM was trading at 5427.00. The strike last trading price was 460, which was -420 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 15 Jan CRUDEOILM was trading at 5362.00. The strike last trading price was 460, which was -420 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Jan CRUDEOILM was trading at 5533.00. The strike last trading price was 460, which was -420 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 460, which was -420 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 460, which was -420 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 460, which was -420 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 23 Dec CRUDEOILM was trading at 5258.00. The strike last trading price was 460, which was -420 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

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