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 3950 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 3950 expiring on 16DEC2025

Delta for 3950 CE is -

Historical price for 3950 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 3950 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	2 ₹ 20	0.95 9.50	-	38 380	15 150	58 580
11 Dec	5180.00	1.05 ₹ 10.5	0.85 8.50	-	1 10	-1 -10	43 430
10 Dec	5251.00	0.2 ₹ 2	-2.6 -26.00	-	1 10	1 10	44 440
9 Dec	5259.00	2.9 ₹ 29	1.1 11.00	-	15,344 1,53,440	43 430	43 430
8 Dec	5326.00	1.2 ₹ 12	-1.7 -17.00	-	10 100	-22 -220	0 0
5 Dec	5425.00	2.85 ₹ 28.5	-1.5 -15.00	-	39 390	-22 -220	149 1,490
4 Dec	5377.00	3.7 ₹ 37	-1.05 -10.50	-	154 1,540	171 1,710	171 1,710
3 Dec	5357.00	5.55 ₹ 55.5	1.55 15.50	-	47 470	65 650	0 0
2 Dec	5318.00	4.6 ₹ 46	-2.45 -24.50	-	14,109 1,41,090	65 650	285 2,850
1 Dec	5330.00	7.6 ₹ 76	7.55 75.50	-	117 1,170	220 2,200	220 2,200
28 Nov	5327.00	9.1 ₹ 91	-3.1 -31.00	-	8 80	4 40	0 0
27 Nov	5289.00	9.1 ₹ 91	-3.1 -31.00	-	8 80	4 40	325 3,250
26 Nov	5200.00	11 ₹ 110	-1.4 -14.00	-	1,731 17,310	211 2,110	321 3,210
25 Nov	5164.00	10.5 ₹ 105	-1.45 -14.50	-	1,520 15,200	44 440	111 1,110
24 Nov	5236.00	12.2 ₹ 122	0.05 0.50	-	9,783 97,830	64 640	69 690
21 Nov	5198.00	11.5 ₹ 115	11.45 114.50	59.68	2,413 24,130	5 50	5 50
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 3950 expiring on 16DEC2025

Delta for 3950 PE is -

Historical price for 3950 PE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 2, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 58

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 1.05, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 43

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 0.2, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 44

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 2.9, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 43 which increased total open position to 43

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 1.2, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 0

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 2.85, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 149

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 3.7, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 171 which increased total open position to 171

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 5.55, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 65 which increased total open position to 0

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 4.6, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 65 which increased total open position to 285

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 7.6, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 220 which increased total open position to 220

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 9.1, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 9.1, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 325

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 11, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 211 which increased total open position to 321

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 10.5, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 44 which increased total open position to 111

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 12.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 64 which increased total open position to 69

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 11.5, which was 11.45 higher than the previous day. The implied volatity was 59.68, the open interest changed by 5 which increased total open position to 5

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