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 3900 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 3900 expiring on 16DEC2025

Delta for 3900 CE is -

Historical price for 3900 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 3900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	0.2 ₹ 2	-1.1 -11.00	-	31 310	-13 -130	134 1,340
11 Dec	5180.00	1.5 ₹ 15	-1.4 -14.00	-	1,418 14,180	-600 -6,000	147 1,470
10 Dec	5251.00	3.6 ₹ 36	1.1 11.00	-	13,843 1,38,430	33 330	747 7,470
9 Dec	5259.00	3.2 ₹ 32	2.3 23.00	-	7,023 70,230	522 5,220	714 7,140
8 Dec	5326.00	0.9 ₹ 9	-2.25 -22.50	-	88 880	-48 -480	192 1,920
5 Dec	5425.00	3.2 ₹ 32	0.3 3.00	-	9,652 96,520	62 620	240 2,400
4 Dec	5377.00	2.7 ₹ 27	-0.2 -2.00	-	7,663 76,630	52 520	178 1,780
3 Dec	5357.00	3.2 ₹ 32	-0.9 -9.00	-	466 4,660	-24 -240	126 1,260
2 Dec	5318.00	3.95 ₹ 39.5	-2.15 -21.50	-	3,245 32,450	23 230	150 1,500
1 Dec	5330.00	6.8 ₹ 68	0.85 8.50	-	467 4,670	-21 -210	127 1,270
28 Nov	5327.00	5.6 ₹ 56	-2.25 -22.50	-	3,769 37,690	-31 -310	148 1,480
27 Nov	5289.00	7 ₹ 70	-2.7 -27.00	-	5,184 51,840	105 1,050	179 1,790
26 Nov	5200.00	5 ₹ 50	-5.45 -54.50	-	528 5,280	32 320	76 760
25 Nov	5164.00	12.35 ₹ 123.5	0.05 0.50	-	1,597 15,970	-40 -400	158 1,580
24 Nov	5236.00	11.35 ₹ 113.5	11.3 113.00	-	1,741 17,410	199 1,990	199 1,990
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 3900 expiring on 16DEC2025

Delta for 3900 PE is -

Historical price for 3900 PE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 0.2, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 134

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 1.5, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 147

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 3.6, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 747

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 3.2, which was 2.3 higher than the previous day. The implied volatity was -, the open interest changed by 522 which increased total open position to 714

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 0.9, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -48 which decreased total open position to 192

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 3.2, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 62 which increased total open position to 240

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 2.7, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 52 which increased total open position to 178

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 3.2, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 126

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 3.95, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 150

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 6.8, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 127

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 5.6, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 148

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 7, which was -2.7 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 179

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 5, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 76

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 12.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 158

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 11.35, which was 11.3 higher than the previous day. The implied volatity was -, the open interest changed by 199 which increased total open position to 199

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