CRUDEOILM

Crude Oil Mini

5227 +47.00 (0.91%)

L: 5189 H: 5274

Back to Option Chain

Historical option data for CRUDEOILM
12 Dec 2025 11:58 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 16-DEC-2025 3800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	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
10 Dec	5251.00	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
8 Dec	5326.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Dec	5425.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	5377.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	5357.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	5318.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	5330.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	5327.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	5289.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	5200.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	5164.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	5236.00	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

20 Nov	5261.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	5045.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil Mini - strike price 3800 expiring on 16DEC2025

Delta for 3800 CE is -

Historical price for 3800 CE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. 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 10 Dec CRUDEOILM was trading at 5251.00. 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

On 8 Dec CRUDEOILM was trading at 5326.00. 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 5 Dec 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 4 Dec CRUDEOILM was trading at 5377.00. 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 3 Dec CRUDEOILM was trading at 5357.00. 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 2 Dec CRUDEOILM was trading at 5318.00. 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 1 Dec CRUDEOILM was trading at 5330.00. 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 28 Nov CRUDEOILM was trading at 5327.00. 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 27 Nov CRUDEOILM was trading at 5289.00. 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 26 Nov CRUDEOILM was trading at 5200.00. 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 25 Nov CRUDEOILM was trading at 5164.00. 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 24 Nov CRUDEOILM was trading at 5236.00. 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 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 20 Nov CRUDEOILM was trading at 5261.00. 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 Oct CRUDEOILM was trading at 5045.00. 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 16DEC2025 3800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	1.2 ₹ 12	-0.45 -4.50	-	15,370 1,53,700	-193 -1,930	639 6,390
11 Dec	5180.00	1.95 ₹ 19.5	0.2 2.00	-	23,118 2,31,180	95 950	832 8,320
10 Dec	5251.00	2 ₹ 20	0.4 4.00	-	263 2,630	-121 -1,210	737 7,370
9 Dec	5259.00	1.9 ₹ 19	-0.6 -6.00	-	26,398 2,63,980	-28 -280	858 8,580
8 Dec	5326.00	2.3 ₹ 23	-0.05 -0.50	-	18,107 1,81,070	277 2,770	886 8,860
5 Dec	5425.00	2.15 ₹ 21.5	-0.65 -6.50	-	4,276 42,760	-634 -6,340	609 6,090
4 Dec	5377.00	2.7 ₹ 27	-1.75 -17.50	-	4,652 46,520	-605 -6,050	1,243 12,430
3 Dec	5357.00	4.65 ₹ 46.5	0 0.00	-	3,965 39,650	-125 -1,250	1,848 18,480
2 Dec	5318.00	4.85 ₹ 48.5	0.1 1.00	-	15,265 1,52,650	703 7,030	1,973 19,730
1 Dec	5330.00	4.6 ₹ 46	0.15 1.50	-	4,733 47,330	469 4,690	1,270 12,700
28 Nov	5327.00	5.25 ₹ 52.5	-0.6 -6.00	-	5,106 51,060	50 500	801 8,010
27 Nov	5289.00	5.65 ₹ 56.5	-2.35 -23.50	-	18,770 1,87,700	-479 -4,790	751 7,510
26 Nov	5200.00	7.55 ₹ 75.5	-2.5 -25.00	-	17,313 1,73,130	148 1,480	1,230 12,300
25 Nov	5164.00	10.9 ₹ 109	-0.8 -8.00	-	8,970 89,700	-593 -5,930	1,277 12,770
24 Nov	5236.00	11.3 ₹ 113	-0.25 -2.50	-	32,698 3,26,980	210 2,100	1,835 18,350
21 Nov	5198.00	11.75 ₹ 117.5	0.5 5.00	-	22,090 2,20,900	-378 -3,780	1,514 15,140
20 Nov	5261.00	10.9 ₹ 109	10.85 108.50	-	20,561 2,05,610	1,903 19,030	1,903 19,030
21 Oct	5045.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil Mini - strike price 3800 expiring on 16DEC2025

Delta for 3800 PE is -

Historical price for 3800 PE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 1.2, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -193 which decreased total open position to 639

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 1.95, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 95 which increased total open position to 832

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 2, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by -121 which decreased total open position to 737

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 1.9, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 858

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 2.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 277 which increased total open position to 886

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 2.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -634 which decreased total open position to 609

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 2.7, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -605 which decreased total open position to 1243

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 4.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 1848

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 4.85, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 703 which increased total open position to 1973

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 4.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 469 which increased total open position to 1270

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 5.25, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 801

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 5.65, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -479 which decreased total open position to 751

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 7.55, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by 148 which increased total open position to 1230

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 10.9, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by -593 which decreased total open position to 1277

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 11.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 1835

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 11.75, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by -378 which decreased total open position to 1514

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 10.9, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 1903 which increased total open position to 1903

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