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 4600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	610 ₹ 6,100	35 350.00	-	2 20	1 10	0 0
11 Dec	5180.00	610 ₹ 6,100	35 350.00	-	2 20	1 10	0 0
10 Dec	5251.00	858 ₹ 8,580	45.1 451.00	-	10 100	1 10	0 0
9 Dec	5259.00	858 ₹ 8,580	45.1 451.00	-	10 100	1 10	0 0
8 Dec	5326.00	858 ₹ 8,580	45.1 451.00	-	10 100	1 10	0 0
5 Dec	5425.00	858 ₹ 8,580	45.1 451.00	75.05	10 100	1 10	1 10
4 Dec	5377.00	1400 ₹ 14,000	450 4500.00	-	2 20	2 20	0 0
3 Dec	5357.00	1400 ₹ 14,000	450 4500.00	-	2 20	2 20	0 0
2 Dec	5318.00	1400 ₹ 14,000	450 4500.00	-	2 20	2 20	0 0

1 Dec	5330.00	1400 ₹ 14,000	450 4500.00	-	2 20	2 20	0 0
28 Nov	5327.00	1400 ₹ 14,000	450 4500.00	-	2 20	2 20	0 0
27 Nov	5289.00	1400 ₹ 14,000	450 4500.00	-	2 20	2 20	0 0
26 Nov	5200.00	1400 ₹ 14,000	450 4500.00	-	2 20	2 20	0 0
25 Nov	5164.00	1400 ₹ 14,000	450 4500.00	-	2 20	2 20	0 0
24 Nov	5236.00	1400 ₹ 14,000	450 4500.00	-	2 20	2 20	0 0
21 Nov	5198.00	1400 ₹ 14,000	450 4500.00	-	2 20	2 20	0 0
20 Nov	5261.00	1400 ₹ 14,000	450 4500.00	-	2 20	2 20	0 0
19 Nov	5240.00	1400 ₹ 14,000	450 4500.00	-	2 20	2 20	0 0
14 Nov	5341.00	1400 ₹ 14,000	755.75 7557.50	168.62	2 20	2 20	0 0
11 Nov	5402.00	402 ₹ 4,020	-498 -4980.00	-	36 360	2 20	3 30
10 Nov	5328.00	1000 ₹ 10,000	288.2 2882.00	88.82	3 30	1 10	1 10
6 Nov	5272.00	400 ₹ 4,000	-550 -5500.00	-	2 20	1 10	0 0
3 Nov	5449.00	400 ₹ 4,000	-408.4 -4084.00	-	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
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 4600 expiring on 16DEC2025

Delta for 4600 CE is -

Historical price for 4600 CE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 610, which was 35 higher 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 610, which was 35 higher 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 858, which was 45.1 higher 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 858, which was 45.1 higher 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 858, which was 45.1 higher 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 858, which was 45.1 higher than the previous day. The implied volatity was 75.05, the open interest changed by 1 which increased total open position to 1

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 1400, 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 1400, 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 1400, 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 1400, 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 1400, 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 1400, 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 1400, 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 1400, 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 1400, 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 1400, 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 1400, 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 19 Nov CRUDEOILM was trading at 5240.00. The strike last trading price was 1400, 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 1400, which was 755.75 higher than the previous day. The implied volatity was 168.62, the open interest changed by 2 which increased total open position to 0

On 11 Nov CRUDEOILM was trading at 5402.00. The strike last trading price was 402, which was -498 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3

On 10 Nov CRUDEOILM was trading at 5328.00. The strike last trading price was 1000, which was 288.2 higher than the previous day. The implied volatity was 88.82, 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 -550 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Nov CRUDEOILM was trading at 5449.00. The strike last trading price was 400, which was -408.4 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 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

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 4600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	2.35 ₹ 23.5	0.7 7.00	-	573 5,730	17 170	28 280
11 Dec	5180.00	2.65 ₹ 26.5	-0.3 -3.00	50.19	173 1,730	-20 -200	11 110
10 Dec	5251.00	3.55 ₹ 35.5	0.1 1.00	52.76	605 6,050	-54 -540	31 310
9 Dec	5259.00	4.4 ₹ 44	-0.1 -1.00	51.27	1,342 13,420	-14 -140	85 850
8 Dec	5326.00	4.4 ₹ 44	0.05 0.50	51.73	1,434 14,340	26 260	99 990
5 Dec	5425.00	6.1 ₹ 61	-0.2 -2.00	51.61	362 3,620	4 40	73 730
4 Dec	5377.00	5.25 ₹ 52.5	0.05 0.50	46.05	1,101 11,010	-33 -330	69 690
3 Dec	5357.00	7.65 ₹ 76.5	-3.3 -33.00	46.47	2,127 21,270	-11 -110	102 1,020
2 Dec	5318.00	11.1 ₹ 111	-1.4 -14.00	46.44	912 9,120	-6 -60	113 1,130
1 Dec	5330.00	14.65 ₹ 146.5	0.8 8.00	48.33	540 5,400	82 820	119 1,190
28 Nov	5327.00	10 ₹ 100	-11 -110.00	40.58	126 1,260	12 120	37 370
27 Nov	5289.00	20 ₹ 200	-8.95 -89.50	44.57	41 410	-3 -30	25 250
26 Nov	5200.00	29.5 ₹ 295	0 0.00	44.01	27 270	0 0	28 280
25 Nov	5164.00	34.65 ₹ 346.5	3 30.00	43.29	72 720	9 90	33 330
24 Nov	5236.00	29.4 ₹ 294	15.4 154.00	43.54	50 500	11 110	27 270
21 Nov	5198.00	14 ₹ 140	-1 -10.00	32.31	15 150	16 160	16 160
20 Nov	5261.00	15 ₹ 150	-3.75 -37.50	34.60	1 10	1 10	0 0
19 Nov	5240.00	15.05 ₹ 150.5	14.1 141.00	33.88	5 50	1 10	1 10
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 4600 expiring on 16DEC2025

Delta for 4600 PE is -

Historical price for 4600 PE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 2.35, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 28

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 2.65, which was -0.3 lower than the previous day. The implied volatity was 50.19, the open interest changed by -20 which decreased total open position to 11

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 3.55, which was 0.1 higher than the previous day. The implied volatity was 52.76, the open interest changed by -54 which decreased total open position to 31

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 4.4, which was -0.1 lower than the previous day. The implied volatity was 51.27, the open interest changed by -14 which decreased total open position to 85

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 4.4, which was 0.05 higher than the previous day. The implied volatity was 51.73, the open interest changed by 26 which increased total open position to 99

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 6.1, which was -0.2 lower than the previous day. The implied volatity was 51.61, the open interest changed by 4 which increased total open position to 73

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 5.25, which was 0.05 higher than the previous day. The implied volatity was 46.05, the open interest changed by -33 which decreased total open position to 69

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 7.65, which was -3.3 lower than the previous day. The implied volatity was 46.47, the open interest changed by -11 which decreased total open position to 102

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 11.1, which was -1.4 lower than the previous day. The implied volatity was 46.44, the open interest changed by -6 which decreased total open position to 113

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 14.65, which was 0.8 higher than the previous day. The implied volatity was 48.33, the open interest changed by 82 which increased total open position to 119

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 10, which was -11 lower than the previous day. The implied volatity was 40.58, the open interest changed by 12 which increased total open position to 37

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 20, which was -8.95 lower than the previous day. The implied volatity was 44.57, the open interest changed by -3 which decreased total open position to 25

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 29.5, which was 0 lower than the previous day. The implied volatity was 44.01, the open interest changed by 0 which decreased total open position to 28

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 34.65, which was 3 higher than the previous day. The implied volatity was 43.29, the open interest changed by 9 which increased total open position to 33

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 29.4, which was 15.4 higher than the previous day. The implied volatity was 43.54, the open interest changed by 11 which increased total open position to 27

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 14, which was -1 lower than the previous day. The implied volatity was 32.31, the open interest changed by 16 which increased total open position to 16

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 15, which was -3.75 lower than the previous day. The implied volatity was 34.60, the open interest changed by 1 which increased total open position to 0

On 19 Nov CRUDEOILM was trading at 5240.00. The strike last trading price was 15.05, which was 14.1 higher than the previous day. The implied volatity was 33.88, the open interest changed by 1 which increased total open position to 1

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

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