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 4050 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	510 ₹ 5,100	-691.5 -6915.00	-	8 80	1 10	0 0
11 Dec	5180.00	510 ₹ 5,100	-691.5 -6915.00	-	8 80	1 10	0 0
10 Dec	5251.00	510 ₹ 5,100	-691.5 -6915.00	-	8 80	1 10	0 0

9 Dec	5259.00	510 ₹ 5,100	-691.5 -6915.00	-	8 80	1 10	0 0
8 Dec	5326.00	510 ₹ 5,100	-691.5 -6915.00	-	8 80	1 10	0 0
5 Dec	5425.00	510 ₹ 5,100	-691.5 -6915.00	-	8 80	1 10	0 0
4 Dec	5377.00	510 ₹ 5,100	-691.5 -6915.00	-	8 80	1 10	0 0
3 Dec	5357.00	510 ₹ 5,100	-691.5 -6915.00	-	8 80	1 10	0 0
2 Dec	5318.00	510 ₹ 5,100	-691.5 -6915.00	-	8 80	1 10	0 0
1 Dec	5330.00	510 ₹ 5,100	-691.5 -6915.00	-	8 80	1 10	0 0
28 Nov	5327.00	510 ₹ 5,100	-691.5 -6915.00	-	8 80	1 10	0 0
27 Nov	5289.00	510 ₹ 5,100	-691.5 -6915.00	-	8 80	1 10	0 0
26 Nov	5200.00	510 ₹ 5,100	-691.5 -6915.00	-	8 80	1 10	0 0
25 Nov	5164.00	510 ₹ 5,100	-691.5 -6915.00	-	8 80	1 10	0 0
24 Nov	5236.00	510 ₹ 5,100	-691.5 -6915.00	-	8 80	1 10	0 0
21 Nov	5198.00	510 ₹ 5,100	-691.5 -6915.00	-	8 80	1 10	0 0
20 Nov	5261.00	510 ₹ 5,100	-691.5 -6915.00	-	8 80	1 10	0 0
14 Nov	5341.00	510 ₹ 5,100	-675.65 -6756.50	-	8 80	1 10	1 10

For Crude Oil Mini - strike price 4050 expiring on 16DEC2025

Delta for 4050 CE is -

Historical price for 4050 CE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 510, which was -691.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 510, which was -691.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 510, which was -691.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 510, which was -691.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 510, which was -691.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 510, which was -691.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 510, which was -691.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 510, which was -691.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 510, which was -691.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 510, which was -691.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 510, which was -691.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 510, which was -691.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 510, which was -691.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 510, which was -691.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 510, which was -691.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 510, which was -691.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 510, which was -691.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov CRUDEOILM was trading at 5341.00. The strike last trading price was 510, which was -675.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

CRUDEOILM 16DEC2025 4050 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	1 ₹ 10	-0.5 -5.00	-	70 700	-98 -980	238 2,380
11 Dec	5180.00	1.4 ₹ 14	-1.15 -11.50	-	2,657 26,570	-243 -2,430	336 3,360
10 Dec	5251.00	2.15 ₹ 21.5	-0.95 -9.50	-	6,228 62,280	-607 -6,070	579 5,790
9 Dec	5259.00	3.5 ₹ 35	0.2 2.00	-	5,171 51,710	361 3,610	1,186 11,860
8 Dec	5326.00	3 ₹ 30	2.95 29.50	-	8,719 87,190	825 8,250	825 8,250
5 Dec	5425.00	5 ₹ 50	-0.05 -0.50	-	9,578 95,780	-8 -80	0 0
4 Dec	5377.00	5 ₹ 50	-0.05 -0.50	-	9,578 95,780	-8 -80	37 370
3 Dec	5357.00	5 ₹ 50	-0.15 -1.50	-	79 790	0 0	45 450
2 Dec	5318.00	5.45 ₹ 54.5	1.15 11.50	-	35 350	-30 -300	45 450
1 Dec	5330.00	6 ₹ 60	-1.4 -14.00	-	47 470	-9 -90	75 750
28 Nov	5327.00	7.4 ₹ 74	1.9 19.00	-	6,321 63,210	84 840	84 840
27 Nov	5289.00	5.5 ₹ 55	-5.9 -59.00	-	5 50	121 1,210	0 0
26 Nov	5200.00	12.1 ₹ 121	0 0.00	-	3,915 39,150	121 1,210	184 1,840
25 Nov	5164.00	11.95 ₹ 119.5	11.9 119.00	59.18	6,471 64,710	63 630	63 630
24 Nov	5236.00	12.55 ₹ 125.5	12.5 125.00	-	1,209 12,090	1 10	0 0
21 Nov	5198.00	12.35 ₹ 123.5	12.3 123.00	55.86	1,046 10,460	160 1,600	160 1,600
20 Nov	5261.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	5341.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil Mini - strike price 4050 expiring on 16DEC2025

Delta for 4050 PE is -

Historical price for 4050 PE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 1, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by -98 which decreased total open position to 238

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 1.4, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -243 which decreased total open position to 336

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 2.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -607 which decreased total open position to 579

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 3.5, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 361 which increased total open position to 1186

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 3, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 825

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 0

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 37

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 5.45, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 45

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 6, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 75

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 7.4, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 84 which increased total open position to 84

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 5.5, which was -5.9 lower than the previous day. The implied volatity was -, the open interest changed by 121 which increased total open position to 0

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 12.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 121 which increased total open position to 184

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 11.95, which was 11.9 higher than the previous day. The implied volatity was 59.18, the open interest changed by 63 which increased total open position to 63

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 12.55, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 12.35, which was 12.3 higher than the previous day. The implied volatity was 55.86, the open interest changed by 160 which increased total open position to 160

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 14 Nov CRUDEOILM was trading at 5341.00. 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

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