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 4550 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	1350 ₹ 13,500	450 4500.00	-	4 40	2 20	0 0
11 Dec	5180.00	1350 ₹ 13,500	450 4500.00	-	4 40	2 20	0 0
10 Dec	5251.00	1350 ₹ 13,500	450 4500.00	-	4 40	2 20	0 0
9 Dec	5259.00	1350 ₹ 13,500	450 4500.00	-	4 40	2 20	0 0
8 Dec	5326.00	1350 ₹ 13,500	450 4500.00	-	4 40	2 20	0 0
5 Dec	5425.00	1350 ₹ 13,500	450 4500.00	-	4 40	2 20	0 0
4 Dec	5377.00	1350 ₹ 13,500	450 4500.00	-	4 40	2 20	0 0
3 Dec	5357.00	1350 ₹ 13,500	450 4500.00	-	4 40	2 20	0 0
2 Dec	5318.00	1350 ₹ 13,500	450 4500.00	-	4 40	2 20	0 0
1 Dec	5330.00	1350 ₹ 13,500	450 4500.00	-	4 40	2 20	0 0
28 Nov	5327.00	1350 ₹ 13,500	450 4500.00	-	4 40	2 20	0 0
27 Nov	5289.00	1350 ₹ 13,500	450 4500.00	-	4 40	2 20	0 0
26 Nov	5200.00	1350 ₹ 13,500	450 4500.00	-	4 40	2 20	0 0

25 Nov	5164.00	1350 ₹ 13,500	450 4500.00	-	4 40	2 20	0 0
24 Nov	5236.00	1350 ₹ 13,500	450 4500.00	-	4 40	2 20	0 0
21 Nov	5198.00	1350 ₹ 13,500	450 4500.00	-	4 40	2 20	0 0
20 Nov	5261.00	1350 ₹ 13,500	450 4500.00	-	4 40	2 20	0 0
14 Nov	5341.00	1350 ₹ 13,500	657.8 6578.00	154.43	4 40	2 20	2 20
11 Nov	5402.00	502 ₹ 5,020	-550.5 -5505.00	-	12 120	3 30	4 40
10 Nov	5328.00	809 ₹ 8,090	48.6 486.00	35.14	4 40	1 10	1 10
6 Nov	5272.00	800 ₹ 8,000	37.5 375.00	45.65	28 280	1 10	1 10
3 Nov	5449.00	600 ₹ 6,000	-176 -1760.00	-	12 120	4 40	0 0
30 Oct	5390.00	600 ₹ 6,000	-176 -1760.00	-	12 120	4 40	0 0
28 Oct	5334.00	600 ₹ 6,000	-176 -1760.00	-	12 120	4 40	0 0
17 Oct	5056.00	600 ₹ 6,000	-176 -1760.00	-	12 120	4 40	0 0
15 Oct	5144.00	600 ₹ 6,000	-97.4 -974.00	7.47	12 120	4 40	4 40
25 Sept	5768.00	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Crude Oil Mini - strike price 4550 expiring on 16DEC2025

Delta for 4550 CE is -

Historical price for 4550 CE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 1350, which was 450 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 1350, which was 450 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 1350, which was 450 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 1350, which was 450 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 1350, which was 450 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 1350, which was 450 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 1350, which was 450 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 1350, which was 450 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 1350, which was 450 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 1350, which was 450 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 1350, which was 450 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 1350, which was 450 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 1350, which was 450 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 1350, which was 450 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 1350, which was 450 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 1350, which was 450 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 1350, which was 450 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 14 Nov CRUDEOILM was trading at 5341.00. The strike last trading price was 1350, which was 657.8 higher than the previous day. The implied volatity was 154.43, the open interest changed by 2 which increased total open position to 2

On 11 Nov CRUDEOILM was trading at 5402.00. The strike last trading price was 502, which was -550.5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 4

On 10 Nov CRUDEOILM was trading at 5328.00. The strike last trading price was 809, which was 48.6 higher than the previous day. The implied volatity was 35.14, 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 800, which was 37.5 higher than the previous day. The implied volatity was 45.65, 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 600, which was -176 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 30 Oct CRUDEOILM was trading at 5390.00. The strike last trading price was 600, which was -176 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 28 Oct CRUDEOILM was trading at 5334.00. The strike last trading price was 600, which was -176 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 17 Oct CRUDEOILM was trading at 5056.00. The strike last trading price was 600, which was -176 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 15 Oct CRUDEOILM was trading at 5144.00. The strike last trading price was 600, which was -97.4 lower than the previous day. The implied volatity was 7.47, the open interest changed by 4 which increased total open position to 4

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 4550 PE
Delta: -0.01 Vega: 0.09 Theta: -0.52 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	0.5 ₹ 5	0 0.00	51.07	1 10	4 40	4 40
11 Dec	5180.00	14.8 ₹ 148	-0.95 -9.50	-	11 110	1 10	0 0
10 Dec	5251.00	14.8 ₹ 148	-0.95 -9.50	-	11 110	1 10	0 0
9 Dec	5259.00	14.8 ₹ 148	-0.95 -9.50	-	11 110	1 10	0 0
8 Dec	5326.00	14.8 ₹ 148	-0.95 -9.50	-	11 110	1 10	0 0
5 Dec	5425.00	14.8 ₹ 148	-0.95 -9.50	-	11 110	1 10	0 0
4 Dec	5377.00	14.8 ₹ 148	-0.95 -9.50	-	11 110	1 10	0 0
3 Dec	5357.00	14.8 ₹ 148	-0.95 -9.50	-	11 110	1 10	0 0
2 Dec	5318.00	14.8 ₹ 148	-0.95 -9.50	-	11 110	1 10	0 0
1 Dec	5330.00	14.8 ₹ 148	-0.95 -9.50	-	11 110	1 10	0 0
28 Nov	5327.00	14.8 ₹ 148	-0.9 -9.00	46.78	11 110	1 10	5 50
27 Nov	5289.00	6.55 ₹ 65.5	-12.7 -127.00	37.18	10 100	3 30	4 40
26 Nov	5200.00	27.5 ₹ 275	3.15 31.50	45.91	5 50	-1 -10	1 10
25 Nov	5164.00	29 ₹ 290	28.4 284.00	43.77	3 30	1 10	1 10
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
11 Nov	5402.00	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
15 Oct	5144.00	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 4550 expiring on 16DEC2025

Delta for 4550 PE is -0.01

Historical price for 4550 PE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 51.07, the open interest changed by 4 which increased total open position to 4

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 14.8, which was -0.95 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 14.8, which was -0.95 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 14.8, which was -0.95 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 14.8, which was -0.95 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 14.8, which was -0.95 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 14.8, which was -0.95 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 14.8, which was -0.95 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 14.8, which was -0.95 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 14.8, which was -0.95 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 14.8, which was -0.9 lower than the previous day. The implied volatity was 46.78, the open interest changed by 1 which increased total open position to 5

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 6.55, which was -12.7 lower than the previous day. The implied volatity was 37.18, the open interest changed by 3 which increased total open position to 4

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 27.5, which was 3.15 higher than the previous day. The implied volatity was 45.91, the open interest changed by -1 which decreased total open position to 1

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 29, which was 28.4 higher than the previous day. The implied volatity was 43.77, the open interest changed by 1 which increased total open position to 1

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

On 11 Nov CRUDEOILM was trading at 5402.00. 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

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 15 Oct CRUDEOILM was trading at 5144.00. 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