CRUDEOILM

Crude Oil Mini

6015 +213.00 (3.67%)

L: 5861 H: 6132

Back to Option Chain

Historical option data for CRUDEOILM
29 Jan 2026 10:31 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 5900 CE
Delta: 0.59 Vega: 5.39 Theta: -8.05 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	6017.00	378.2 ₹ 3,782	131.1 1311.00	57.59	40,133 4,01,330	-921 -9,210	1,483 14,830
28 Jan	5811.00	245.4 ₹ 2,454	-1.7 -17.00	52.35	45,838 4,58,380	1,794 17,940	2,404 24,040
27 Jan	5705.00	202.7 ₹ 2,027	0.25 2.50	51.95	10,733 1,07,330	348 3,480	610 6,100
23 Jan	5616.00	171.05 ₹ 1,710.5	-7.6 -76.00	48.27	12,560 1,25,600	2,559 25,590	510 5,100
22 Jan	5447.00	53.1 ₹ 531	-51.5 -515.00	33.75	3,304 33,040	-75 -750	354 3,540
21 Jan	5575.00	159.15 ₹ 1,591.5	0.15 1.50	46.98	6,336 63,360	18 180	268 2,680
20 Jan	5517.00	134.45 ₹ 1,344.5	-3.75 -37.50	45.22	3,779 37,790	81 810	307 3,070
19 Jan	5425.00	114.4 ₹ 1,144	-0.1 -1.00	45.83	1,834 18,340	19 190	226 2,260
16 Jan	5427.00	133 ₹ 1,330	1.8 18.00	45.68	3,838 38,380	220 2,200	220 2,200
15 Jan	5362.00	122.3 ₹ 1,223	14.75 147.50	46.61	878 8,780	116 1,160	116 1,160
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 5900 expiring on 17FEB2026

Delta for 5900 CE is 0.59

Historical price for 5900 CE is as follows

On 29 Jan CRUDEOILM was trading at 6017.00. The strike last trading price was 378.2, which was 131.1 higher than the previous day. The implied volatity was 57.59, the open interest changed by -921 which decreased total open position to 1483

On 28 Jan CRUDEOILM was trading at 5811.00. The strike last trading price was 245.4, which was -1.7 lower than the previous day. The implied volatity was 52.35, the open interest changed by 1794 which increased total open position to 2404

On 27 Jan CRUDEOILM was trading at 5705.00. The strike last trading price was 202.7, which was 0.25 higher than the previous day. The implied volatity was 51.95, the open interest changed by 348 which increased total open position to 610

On 23 Jan CRUDEOILM was trading at 5616.00. The strike last trading price was 171.05, which was -7.6 lower than the previous day. The implied volatity was 48.27, the open interest changed by 2559 which increased total open position to 510

On 22 Jan CRUDEOILM was trading at 5447.00. The strike last trading price was 53.1, which was -51.5 lower than the previous day. The implied volatity was 33.75, the open interest changed by -75 which decreased total open position to 354

On 21 Jan CRUDEOILM was trading at 5575.00. The strike last trading price was 159.15, which was 0.15 higher than the previous day. The implied volatity was 46.98, the open interest changed by 18 which increased total open position to 268

On 20 Jan CRUDEOILM was trading at 5517.00. The strike last trading price was 134.45, which was -3.75 lower than the previous day. The implied volatity was 45.22, the open interest changed by 81 which increased total open position to 307

On 19 Jan CRUDEOILM was trading at 5425.00. The strike last trading price was 114.4, which was -0.1 lower than the previous day. The implied volatity was 45.83, the open interest changed by 19 which increased total open position to 226

On 16 Jan CRUDEOILM was trading at 5427.00. The strike last trading price was 133, which was 1.8 higher than the previous day. The implied volatity was 45.68, the open interest changed by 220 which increased total open position to 220

On 15 Jan CRUDEOILM was trading at 5362.00. The strike last trading price was 122.3, which was 14.75 higher than the previous day. The implied volatity was 46.61, the open interest changed by 116 which increased total open position to 116

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 -, 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 5900 PE
Delta: -0.41 Vega: 5.39 Theta: -8.26 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	6017.00	266.3 ₹ 2,663	-81 -810.00	59.09	39,449 3,94,490	1,713 17,130	1,912 19,120
28 Jan	5811.00	342.95 ₹ 3,429.5	-4.35 -43.50	53.92	4,684 46,840	555 5,550	199 1,990
27 Jan	5705.00	385.4 ₹ 3,854	0 0.00	-	1 10	0 0	1 10
23 Jan	5616.00	385.4 ₹ 3,854	0 0.00	35.47	1 10	0 0	1 10
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 5900 expiring on 17FEB2026

Delta for 5900 PE is -0.41

Historical price for 5900 PE is as follows

On 29 Jan CRUDEOILM was trading at 6017.00. The strike last trading price was 266.3, which was -81 lower than the previous day. The implied volatity was 59.09, the open interest changed by 1713 which increased total open position to 1912

On 28 Jan CRUDEOILM was trading at 5811.00. The strike last trading price was 342.95, which was -4.35 lower than the previous day. The implied volatity was 53.92, the open interest changed by 555 which increased total open position to 199

On 27 Jan CRUDEOILM was trading at 5705.00. The strike last trading price was 385.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 23 Jan CRUDEOILM was trading at 5616.00. The strike last trading price was 385.4, which was 0 lower than the previous day. The implied volatity was 35.47, the open interest changed by 0 which decreased total open position to 1

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

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