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 4150 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
14 Nov	5341.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil Mini - strike price 4150 expiring on 16DEC2025

Delta for 4150 CE is -

Historical price for 4150 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 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

CRUDEOILM 16DEC2025 4150 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	0.7 ₹ 7	-1.8 -18.00	-	121 1,210	91 910	172 1,720
11 Dec	5180.00	2.5 ₹ 25	0.9 9.00	-	10 100	81 810	81 810
10 Dec	5251.00	1.6 ₹ 16	-1 -10.00	-	1 10	112 1,120	0 0
9 Dec	5259.00	2.5 ₹ 25	2.45 24.50	-	2,440 24,400	112 1,120	112 1,120
8 Dec	5326.00	0.15 ₹ 1.5	-3.95 -39.50	-	887 8,870	22 220	0 0
5 Dec	5425.00	0.15 ₹ 1.5	-3.95 -39.50	-	887 8,870	22 220	103 1,030
4 Dec	5377.00	4.1 ₹ 41	4.05 40.50	-	84 840	81 810	81 810
3 Dec	5357.00	6.45 ₹ 64.5	-1.4 -14.00	-	16,268 1,62,680	1,071 10,710	0 0
2 Dec	5318.00	6.45 ₹ 64.5	-1.4 -14.00	-	16,268 1,62,680	1,071 10,710	1,131 11,310
1 Dec	5330.00	8.85 ₹ 88.5	-0.6 -6.00	-	6,611 66,110	40 400	60 600
28 Nov	5327.00	9 ₹ 90	-2 -20.00	-	4,212 42,120	16 160	20 200
27 Nov	5289.00	10.15 ₹ 101.5	-2.25 -22.50	60.05	14,020 1,40,200	-8 -80	4 40
26 Nov	5200.00	12.55 ₹ 125.5	0.15 1.50	57.54	1,007 10,070	4 40	12 120
25 Nov	5164.00	12.4 ₹ 124	12.35 123.50	54.62	8,004 80,040	8 80	8 80
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
14 Nov	5341.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil Mini - strike price 4150 expiring on 16DEC2025

Delta for 4150 PE is -

Historical price for 4150 PE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 0.7, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by 91 which increased total open position to 172

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 2.5, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 81 which increased total open position to 81

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 1.6, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 112 which increased total open position to 0

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 2.5, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 112 which increased total open position to 112

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 0.15, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 0

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 0.15, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 103

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 4.1, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 81 which increased total open position to 81

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 6.45, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 1071 which increased total open position to 0

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 6.45, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 1071 which increased total open position to 1131

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 8.85, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 60

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 9, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 20

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 10.15, which was -2.25 lower than the previous day. The implied volatity was 60.05, the open interest changed by -8 which decreased total open position to 4

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 12.55, which was 0.15 higher than the previous day. The implied volatity was 57.54, the open interest changed by 4 which increased total open position to 12

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 12.4, which was 12.35 higher than the previous day. The implied volatity was 54.62, the open interest changed by 8 which increased total open position to 8

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