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 3850 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 3850 expiring on 16DEC2025

Delta for 3850 CE is -

Historical price for 3850 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 3850 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	1.35 ₹ 13.5	-0.45 -4.50	-	11,601 1,16,010	339 3,390	561 5,610
11 Dec	5180.00	1.8 ₹ 18	-0.55 -5.50	-	2,217 22,170	21 210	222 2,220
10 Dec	5251.00	2.55 ₹ 25.5	0.45 4.50	-	5,165 51,650	88 880	201 2,010
9 Dec	5259.00	1.9 ₹ 19	-0.6 -6.00	-	6 60	113 1,130	113 1,130
8 Dec	5326.00	2.5 ₹ 25	-0.1 -1.00	-	1 10	-53 -530	0 0
5 Dec	5425.00	2.6 ₹ 26	-1.05 -10.50	-	3 30	-53 -530	0 0
4 Dec	5377.00	3.6 ₹ 36	-1.4 -14.00	-	172 1,720	-53 -530	117 1,170
3 Dec	5357.00	4.75 ₹ 47.5	0.55 5.50	-	40 400	-16 -160	170 1,700
2 Dec	5318.00	4.2 ₹ 42	-1 -10.00	-	301 3,010	-9 -90	186 1,860
1 Dec	5330.00	5.25 ₹ 52.5	0 0.00	-	13,018 1,30,180	120 1,200	195 1,950
28 Nov	5327.00	6 ₹ 60	-1.6 -16.00	-	2,425 24,250	-138 -1,380	75 750
27 Nov	5289.00	7.2 ₹ 72	0.4 4.00	-	550 5,500	147 1,470	213 2,130
26 Nov	5200.00	6.85 ₹ 68.5	-4.65 -46.50	-	1,506 15,060	-124 -1,240	65 650
25 Nov	5164.00	11.6 ₹ 116	-0.45 -4.50	-	2,936 29,360	129 1,290	180 1,800
24 Nov	5236.00	11.6 ₹ 116	-0.45 -4.50	-	18,261 1,82,610	-12 -120	70 700
21 Nov	5198.00	11.15 ₹ 111.5	11.1 111.00	-	5,247 52,470	543 5,430	543 5,430
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 3850 expiring on 16DEC2025

Delta for 3850 PE is -

Historical price for 3850 PE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 1.35, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 339 which increased total open position to 561

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 1.8, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 222

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 2.55, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 88 which increased total open position to 201

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 113 which increased total open position to 113

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 2.5, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -53 which decreased total open position to 0

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 2.6, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -53 which decreased total open position to 0

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 3.6, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by -53 which decreased total open position to 117

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 4.75, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 170

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 4.2, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 186

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 5.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 195

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 6, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by -138 which decreased total open position to 75

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 7.2, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 147 which increased total open position to 213

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 6.85, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by -124 which decreased total open position to 65

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 11.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 129 which increased total open position to 180

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 11.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 70

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 11.15, which was 11.1 higher than the previous day. The implied volatity was -, the open interest changed by 543 which increased total open position to 543

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