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 4500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	687.55 ₹ 6,875.5	38.05 380.50	-	6 60	0 0	0 0
11 Dec	5180.00	687.55 ₹ 6,875.5	38.05 380.50	-	6 60	0 0	0 0
10 Dec	5251.00	687.55 ₹ 6,875.5	38.05 380.50	-	6 60	0 0	0 0
9 Dec	5259.00	687.55 ₹ 6,875.5	38.05 380.50	-	6 60	0 0	0 0
8 Dec	5326.00	687.55 ₹ 6,875.5	38.05 380.50	-	6 60	0 0	0 0
5 Dec	5425.00	687.55 ₹ 6,875.5	38.05 380.50	-	6 60	0 0	0 0
4 Dec	5377.00	687.55 ₹ 6,875.5	38.05 380.50	-	6 60	0 0	0 0
3 Dec	5357.00	687.55 ₹ 6,875.5	38.05 380.50	-	6 60	0 0	0 0
2 Dec	5318.00	687.55 ₹ 6,875.5	38.05 380.50	-	6 60	0 0	0 0

1 Dec	5330.00	687.55 ₹ 6,875.5	38.05 380.50	-	6 60	0 0	0 0
28 Nov	5327.00	687.55 ₹ 6,875.5	38.05 380.50	-	6 60	0 0	0 0
27 Nov	5289.00	687.55 ₹ 6,875.5	38.05 380.50	-	6 60	0 0	0 0
26 Nov	5200.00	687.55 ₹ 6,875.5	38.05 380.50	-	6 60	0 0	0 0
25 Nov	5164.00	687.55 ₹ 6,875.5	-49.35 -493.50	44.94	6 60	0 0	1 10
24 Nov	5236.00	735.1 ₹ 7,351	70.1 701.00	26.41	11 110	0 0	1 10
21 Nov	5198.00	730 ₹ 7,300	-30.5 -305.00	45.46	2 20	1 10	1 10
20 Nov	5261.00	1500 ₹ 15,000	500 5000.00	-	2 20	1 10	0 0
14 Nov	5341.00	1500 ₹ 15,000	759.35 7593.50	177.49	2 20	1 10	1 10
10 Nov	5328.00	809 ₹ 8,090	-0.3 -3.00	-	2 20	1 10	1 10
6 Nov	5272.00	400 ₹ 4,000	-411.05 -4110.50	-	2 20	1 10	1 10
3 Nov	5449.00	400 ₹ 4,000	-504.95 -5049.50	-	2 20	1 10	1 10
30 Oct	5390.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Oct	5334.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	5056.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Sept	5768.00	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Crude Oil Mini - strike price 4500 expiring on 16DEC2025

Delta for 4500 CE is -

Historical price for 4500 CE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 687.55, which was 38.05 higher 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 687.55, which was 38.05 higher 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 687.55, which was 38.05 higher 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 687.55, which was 38.05 higher 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 687.55, which was 38.05 higher 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 687.55, which was 38.05 higher 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 687.55, which was 38.05 higher 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 687.55, which was 38.05 higher 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 687.55, which was 38.05 higher 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 687.55, which was 38.05 higher 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 687.55, which was 38.05 higher 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 687.55, which was 38.05 higher 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 687.55, which was 38.05 higher 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 687.55, which was -49.35 lower than the previous day. The implied volatity was 44.94, the open interest changed by 0 which decreased total open position to 1

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 735.1, which was 70.1 higher than the previous day. The implied volatity was 26.41, the open interest changed by 0 which decreased total open position to 1

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 730, which was -30.5 lower than the previous day. The implied volatity was 45.46, the open interest changed by 1 which increased total open position to 1

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 1500, which was 500 higher 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 1500, which was 759.35 higher than the previous day. The implied volatity was 177.49, the open interest changed by 1 which increased total open position to 1

On 10 Nov CRUDEOILM was trading at 5328.00. The strike last trading price was 809, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 6 Nov CRUDEOILM was trading at 5272.00. The strike last trading price was 400, which was -411.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 3 Nov CRUDEOILM was trading at 5449.00. The strike last trading price was 400, which was -504.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 30 Oct CRUDEOILM was trading at 5390.00. 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 Oct CRUDEOILM was trading at 5334.00. 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 17 Oct CRUDEOILM was trading at 5056.00. 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 Sept CRUDEOILM was trading at 5768.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

CRUDEOILM 16DEC2025 4500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	1.8 ₹ 18	-0.3 -3.00	-	630 6,300	16 160	651 6,510
11 Dec	5180.00	2.75 ₹ 27.5	0.1 1.00	-	734 7,340	-7 -70	635 6,350
10 Dec	5251.00	3.85 ₹ 38.5	0.1 1.00	-	2,027 20,270	-351 -3,510	642 6,420
9 Dec	5259.00	3.7 ₹ 37	-0.35 -3.50	56.62	3,460 34,600	-18 -180	993 9,930
8 Dec	5326.00	3.25 ₹ 32.5	-0.45 -4.50	55.47	3,640 36,400	-906 -9,060	1,011 10,110
5 Dec	5425.00	3.05 ₹ 30.5	-0.45 -4.50	51.28	1,024 10,240	-78 -780	1,917 19,170
4 Dec	5377.00	3.9 ₹ 39	0.15 1.50	49.01	2,749 27,490	-31 -310	1,995 19,950
3 Dec	5357.00	5.45 ₹ 54.5	-3.6 -36.00	48.90	3,686 36,860	-73 -730	2,026 20,260
2 Dec	5318.00	9 ₹ 90	-0.3 -3.00	49.90	3,872 38,720	22 220	2,099 20,990
1 Dec	5330.00	9.55 ₹ 95.5	-1.75 -17.50	49.37	5,973 59,730	137 1,370	2,077 20,770
28 Nov	5327.00	11.35 ₹ 113.5	-1.4 -14.00	46.60	7,857 78,570	-134 -1,340	1,940 19,400
27 Nov	5289.00	13.15 ₹ 131.5	-5.05 -50.50	45.31	5,382 53,820	107 1,070	2,074 20,740
26 Nov	5200.00	15 ₹ 150	-9.8 -98.00	41.92	5,894 58,940	559 5,590	1,968 19,680
25 Nov	5164.00	25 ₹ 250	4.35 43.50	44.67	8,167 81,670	122 1,220	1,317 13,170
24 Nov	5236.00	20.8 ₹ 208	-5.45 -54.50	44.60	6,517 65,170	829 8,290	1,282 12,820
21 Nov	5198.00	26.3 ₹ 263	25.6 256.00	43.03	9,575 95,750	549 5,490	549 5,490
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
10 Nov	5328.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	5272.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	5449.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	5390.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Oct	5334.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	5056.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Sept	5768.00	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Crude Oil Mini - strike price 4500 expiring on 16DEC2025

Delta for 4500 PE is -

Historical price for 4500 PE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 1.8, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 651

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 2.75, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 635

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 3.85, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -351 which decreased total open position to 642

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 3.7, which was -0.35 lower than the previous day. The implied volatity was 56.62, the open interest changed by -18 which decreased total open position to 993

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 3.25, which was -0.45 lower than the previous day. The implied volatity was 55.47, the open interest changed by -906 which decreased total open position to 1011

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 3.05, which was -0.45 lower than the previous day. The implied volatity was 51.28, the open interest changed by -78 which decreased total open position to 1917

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 3.9, which was 0.15 higher than the previous day. The implied volatity was 49.01, the open interest changed by -31 which decreased total open position to 1995

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 5.45, which was -3.6 lower than the previous day. The implied volatity was 48.90, the open interest changed by -73 which decreased total open position to 2026

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 9, which was -0.3 lower than the previous day. The implied volatity was 49.90, the open interest changed by 22 which increased total open position to 2099

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 9.55, which was -1.75 lower than the previous day. The implied volatity was 49.37, the open interest changed by 137 which increased total open position to 2077

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 11.35, which was -1.4 lower than the previous day. The implied volatity was 46.60, the open interest changed by -134 which decreased total open position to 1940

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 13.15, which was -5.05 lower than the previous day. The implied volatity was 45.31, the open interest changed by 107 which increased total open position to 2074

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 15, which was -9.8 lower than the previous day. The implied volatity was 41.92, the open interest changed by 559 which increased total open position to 1968

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 25, which was 4.35 higher than the previous day. The implied volatity was 44.67, the open interest changed by 122 which increased total open position to 1317

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 20.8, which was -5.45 lower than the previous day. The implied volatity was 44.60, the open interest changed by 829 which increased total open position to 1282

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 26.3, which was 25.6 higher than the previous day. The implied volatity was 43.03, the open interest changed by 549 which increased total open position to 549

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

On 10 Nov CRUDEOILM was trading at 5328.00. 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 6 Nov CRUDEOILM was trading at 5272.00. 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 Nov CRUDEOILM was trading at 5449.00. 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