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 4000 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 4000 expiring on 16DEC2025

Delta for 4000 CE is -

Historical price for 4000 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 4000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	1.7 ₹ 17	0.85 8.50	-	15,713 1,57,130	266 2,660	266 2,660
11 Dec	5180.00	1.3 ₹ 13	-1.9 -19.00	-	6 60	16 160	0 0
10 Dec	5251.00	3.4 ₹ 34	0.75 7.50	-	12,975 1,29,750	16 160	201 2,010
9 Dec	5259.00	2.7 ₹ 27	0 0.00	-	56 560	-47 -470	185 1,850
8 Dec	5326.00	2.75 ₹ 27.5	-0.95 -9.50	-	538 5,380	-81 -810	232 2,320
5 Dec	5425.00	3.45 ₹ 34.5	-0.05 -0.50	-	22,924 2,29,240	-22 -220	313 3,130
4 Dec	5377.00	3.5 ₹ 35	-1.05 -10.50	-	21,682 2,16,820	141 1,410	335 3,350
3 Dec	5357.00	4.5 ₹ 45	-0.6 -6.00	-	20,499 2,04,990	10 100	194 1,940
2 Dec	5318.00	5.35 ₹ 53.5	-1 -10.00	-	16,057 1,60,570	-86 -860	184 1,840
1 Dec	5330.00	6.5 ₹ 65	-2.5 -25.00	-	408 4,080	31 310	270 2,700
28 Nov	5327.00	7 ₹ 70	0.75 7.50	-	7,022 70,220	118 1,180	239 2,390
27 Nov	5289.00	6.25 ₹ 62.5	-4.95 -49.50	-	5 50	5 50	121 1,210
26 Nov	5200.00	10.5 ₹ 105	-1.45 -14.50	-	13 130	-3 -30	116 1,160
25 Nov	5164.00	12.45 ₹ 124.5	2.25 22.50	-	1,173 11,730	14 140	119 1,190
24 Nov	5236.00	10.2 ₹ 102	10.15 101.50	-	5 50	5 50	105 1,050
21 Nov	5198.00	11.05 ₹ 110.5	11 110.00	-	116 1,160	0 0	100 1,000
20 Nov	5261.00	11.05 ₹ 110.5	11 110.00	57.90	116 1,160	100 1,000	100 1,000
21 Oct	5045.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil Mini - strike price 4000 expiring on 16DEC2025

Delta for 4000 PE is -

Historical price for 4000 PE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 1.7, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 266 which increased total open position to 266

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 1.3, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 0

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 3.4, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 201

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 2.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -47 which decreased total open position to 185

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 2.75, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -81 which decreased total open position to 232

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 3.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 313

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 3.5, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 141 which increased total open position to 335

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 4.5, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 194

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 5.35, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by -86 which decreased total open position to 184

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 6.5, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 270

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 7, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 118 which increased total open position to 239

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 6.25, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 121

On 26 Nov CRUDEOILM was trading at 5200.00. 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 -3 which decreased total open position to 116

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 12.45, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 119

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 10.2, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 105

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 11.05, which was 11 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 11.05, which was 11 higher than the previous day. The implied volatity was 57.90, the open interest changed by 100 which increased total open position to 100

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