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 4700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	533 ₹ 5,330	38.15 381.50	-	6 60	-1 -10	0 0
11 Dec	5180.00	533 ₹ 5,330	38.15 381.50	89.94	6 60	-1 -10	0 0
10 Dec	5251.00	610 ₹ 6,100	-10 -100.00	-	2 20	-1 -10	0 0
9 Dec	5259.00	610 ₹ 6,100	-10 -100.00	82.47	2 20	-1 -10	1 10
8 Dec	5326.00	340 ₹ 3,400	-205 -2050.00	-	4 40	1 10	2 20
5 Dec	5425.00	753 ₹ 7,530	35.1 351.00	64.63	8 80	1 10	1 10
4 Dec	5377.00	500 ₹ 5,000	-17.8 -178.00	-	4 40	0 0	0 0
3 Dec	5357.00	500 ₹ 5,000	-17.8 -178.00	-	4 40	0 0	0 0
2 Dec	5318.00	500 ₹ 5,000	-17.8 -178.00	-	4 40	0 0	0 0
1 Dec	5330.00	500 ₹ 5,000	-17.8 -178.00	-	4 40	0 0	0 0
28 Nov	5327.00	500 ₹ 5,000	-17.8 -178.00	-	4 40	0 0	0 0
27 Nov	5289.00	500 ₹ 5,000	-17.8 -178.00	-	4 40	0 0	0 0
26 Nov	5200.00	500 ₹ 5,000	-17.8 -178.00	-	4 40	0 0	0 0
25 Nov	5164.00	500 ₹ 5,000	-51.25 -512.50	38.70	4 40	0 0	1 10
24 Nov	5236.00	530 ₹ 5,300	28.4 284.00	-	3 30	1 10	1 10
21 Nov	5198.00	800 ₹ 8,000	119.9 1199.00	-	20 200	2 20	0 0
20 Nov	5261.00	800 ₹ 8,000	119.9 1199.00	-	20 200	2 20	0 0
19 Nov	5240.00	800 ₹ 8,000	119.9 1199.00	-	20 200	2 20	0 0
18 Nov	5344.00	800 ₹ 8,000	119.9 1199.00	-	20 200	2 20	0 0
14 Nov	5341.00	800 ₹ 8,000	249.5 2495.00	66.68	20 200	2 20	2 20
11 Nov	5402.00	402 ₹ 4,020	-524 -5240.00	-	38 380	0 0	1 10
10 Nov	5328.00	602 ₹ 6,020	-14.15 -141.50	-	4 40	1 10	1 10
6 Nov	5272.00	400 ₹ 4,000	-220.05 -2200.50	-	4 40	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 4700 expiring on 16DEC2025

Delta for 4700 CE is -

Historical price for 4700 CE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 533, which was 38.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 533, which was 38.15 higher than the previous day. The implied volatity was 89.94, the open interest changed by -1 which decreased total open position to 0

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 610, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 610, which was -10 lower than the previous day. The implied volatity was 82.47, the open interest changed by -1 which decreased total open position to 1

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 340, which was -205 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 753, which was 35.1 higher than the previous day. The implied volatity was 64.63, 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 500, which was -17.8 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 500, which was -17.8 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 500, which was -17.8 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 500, which was -17.8 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 500, which was -17.8 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 500, which was -17.8 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 500, which was -17.8 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 500, which was -51.25 lower than the previous day. The implied volatity was 38.70, 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 530, which was 28.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 800, which was 119.9 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 800, which was 119.9 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 800, which was 119.9 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 18 Nov CRUDEOILM was trading at 5344.00. The strike last trading price was 800, which was 119.9 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 800, which was 249.5 higher than the previous day. The implied volatity was 66.68, 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 402, which was -524 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Nov CRUDEOILM was trading at 5328.00. The strike last trading price was 602, which was -14.15 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 -220.05 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

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 4700 PE
Delta: -0.02 Vega: 0.24 Theta: -1.32 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	1.65 ₹ 16.5	0.1 1.00	47.13	1,424 14,240	-44 -440	758 7,580
11 Dec	5180.00	4.35 ₹ 43.5	0.55 5.50	46.25	1,634 16,340	22 220	802 8,020
10 Dec	5251.00	2.5 ₹ 25	-0.4 -4.00	42.88	3,622 36,220	0 0	780 7,800
9 Dec	5259.00	4.2 ₹ 42	-0.5 -5.00	43.94	2,045 20,450	-31 -310	780 7,800
8 Dec	5326.00	5.05 ₹ 50.5	-0.05 -0.50	46.41	1,060 10,600	-145 -1,450	811 8,110
5 Dec	5425.00	7.8 ₹ 78	-0.05 -0.50	48.12	1,070 10,700	-150 -1,500	956 9,560
4 Dec	5377.00	6.7 ₹ 67	0.25 2.50	42.57	2,106 21,060	32 320	1,106 11,060
3 Dec	5357.00	10.7 ₹ 107	-4.95 -49.50	43.97	5,890 58,900	192 1,920	1,074 10,740
2 Dec	5318.00	16.4 ₹ 164	-0.5 -5.00	44.74	1,655 16,550	-114 -1,140	882 8,820
1 Dec	5330.00	15.55 ₹ 155.5	-4.9 -49.00	43.32	4,488 44,880	-304 -3,040	996 9,960
28 Nov	5327.00	20.05 ₹ 200.5	-4.25 -42.50	42.05	4,118 41,180	522 5,220	1,300 13,000
27 Nov	5289.00	26.45 ₹ 264.5	-8.05 -80.50	42.43	2,613 26,130	101 1,010	778 7,780
26 Nov	5200.00	33.05 ₹ 330.5	-11 -110.00	39.88	4,857 48,570	300 3,000	749 7,490
25 Nov	5164.00	44.15 ₹ 441.5	8.6 86.00	40.80	5,683 56,830	35 350	471 4,710
24 Nov	5236.00	35.7 ₹ 357	-9.75 -97.50	40.48	4,384 43,840	173 1,730	466 4,660
21 Nov	5198.00	46 ₹ 460	6.65 66.50	39.72	6,795 67,950	397 3,970	414 4,140
20 Nov	5261.00	46.95 ₹ 469.5	6.55 65.50	42.18	21 210	7 70	17 170
19 Nov	5240.00	27.75 ₹ 277.5	-2.1 -21.00	34.89	51 510	8 80	10 100
18 Nov	5344.00	15.1 ₹ 151	10.8 108.00	32.32	6 60	2 20	2 20
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 4700 expiring on 16DEC2025

Delta for 4700 PE is -0.02

Historical price for 4700 PE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 1.65, which was 0.1 higher than the previous day. The implied volatity was 47.13, the open interest changed by -44 which decreased total open position to 758

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 4.35, which was 0.55 higher than the previous day. The implied volatity was 46.25, the open interest changed by 22 which increased total open position to 802

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 2.5, which was -0.4 lower than the previous day. The implied volatity was 42.88, the open interest changed by 0 which decreased total open position to 780

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 4.2, which was -0.5 lower than the previous day. The implied volatity was 43.94, the open interest changed by -31 which decreased total open position to 780

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 5.05, which was -0.05 lower than the previous day. The implied volatity was 46.41, the open interest changed by -145 which decreased total open position to 811

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 7.8, which was -0.05 lower than the previous day. The implied volatity was 48.12, the open interest changed by -150 which decreased total open position to 956

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 6.7, which was 0.25 higher than the previous day. The implied volatity was 42.57, the open interest changed by 32 which increased total open position to 1106

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 10.7, which was -4.95 lower than the previous day. The implied volatity was 43.97, the open interest changed by 192 which increased total open position to 1074

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 16.4, which was -0.5 lower than the previous day. The implied volatity was 44.74, the open interest changed by -114 which decreased total open position to 882

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 15.55, which was -4.9 lower than the previous day. The implied volatity was 43.32, the open interest changed by -304 which decreased total open position to 996

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 20.05, which was -4.25 lower than the previous day. The implied volatity was 42.05, the open interest changed by 522 which increased total open position to 1300

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 26.45, which was -8.05 lower than the previous day. The implied volatity was 42.43, the open interest changed by 101 which increased total open position to 778

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 33.05, which was -11 lower than the previous day. The implied volatity was 39.88, the open interest changed by 300 which increased total open position to 749

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 44.15, which was 8.6 higher than the previous day. The implied volatity was 40.80, the open interest changed by 35 which increased total open position to 471

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 35.7, which was -9.75 lower than the previous day. The implied volatity was 40.48, the open interest changed by 173 which increased total open position to 466

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 46, which was 6.65 higher than the previous day. The implied volatity was 39.72, the open interest changed by 397 which increased total open position to 414

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 46.95, which was 6.55 higher than the previous day. The implied volatity was 42.18, the open interest changed by 7 which increased total open position to 17

On 19 Nov CRUDEOILM was trading at 5240.00. The strike last trading price was 27.75, which was -2.1 lower than the previous day. The implied volatity was 34.89, the open interest changed by 8 which increased total open position to 10

On 18 Nov CRUDEOILM was trading at 5344.00. The strike last trading price was 15.1, which was 10.8 higher than the previous day. The implied volatity was 32.32, the open interest changed by 2 which increased total open position to 2

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

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