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 4800 CE
Delta: 0.97 Vega: 0.40 Theta: -2.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	430 ₹ 4,300	69.95 699.50	43.04	4 40	7 70	31 310
11 Dec	5180.00	384.4 ₹ 3,844	-6.5 -65.00	37.99	22 220	11 110	24 240
10 Dec	5251.00	398.95 ₹ 3,989.5	-32.7 -327.00	-	11 110	13 130	13 130
9 Dec	5259.00	544.55 ₹ 5,445.5	5.35 53.50	-	3 30	6 60	0 0
8 Dec	5326.00	544.55 ₹ 5,445.5	5.35 53.50	-	3 30	6 60	0 0
5 Dec	5425.00	544.55 ₹ 5,445.5	5.35 53.50	-	3 30	6 60	0 0
4 Dec	5377.00	544.55 ₹ 5,445.5	5.35 53.50	-	3 30	6 60	0 0
3 Dec	5357.00	544.55 ₹ 5,445.5	5.35 53.50	-	3 30	6 60	0 0

2 Dec	5318.00	544.55 ₹ 5,445.5	22.15 221.50	45.31	3 30	6 60	6 60
1 Dec	5330.00	433.4 ₹ 4,334	-13.05 -130.50	-	3 30	1 10	0 0
28 Nov	5327.00	433.4 ₹ 4,334	-13.05 -130.50	-	3 30	1 10	0 0
27 Nov	5289.00	433.4 ₹ 4,334	-13.05 -130.50	-	3 30	1 10	0 0
26 Nov	5200.00	433.4 ₹ 4,334	-48 -480.00	33.43	3 30	1 10	5 50
25 Nov	5164.00	479.75 ₹ 4,797.5	37.65 376.50	54.20	7 70	4 40	4 40
24 Nov	5236.00	451 ₹ 4,510	-18 -180.00	-	3 30	1 10	0 0
21 Nov	5198.00	451 ₹ 4,510	-20.55 -205.50	36.06	3 30	1 10	1 10
20 Nov	5261.00	538 ₹ 5,380	38 380.00	-	6 60	1 10	0 0
19 Nov	5240.00	538 ₹ 5,380	-39.2 -392.00	44.28	6 60	1 10	1 10
18 Nov	5344.00	1200 ₹ 12,000	400 4000.00	-	20 200	10 100	0 0
17 Nov	5321.00	1200 ₹ 12,000	400 4000.00	-	20 200	10 100	0 0
14 Nov	5341.00	1200 ₹ 12,000	739.15 7391.50	151.14	20 200	10 100	10 100
11 Nov	5402.00	401 ₹ 4,010	-399.5 -3995.00	-	2 20	1 10	0 0
10 Nov	5328.00	401 ₹ 4,010	-122.55 -1225.50	-	2 20	1 10	1 10
6 Nov	5272.00	300 ₹ 3,000	-229.05 -2290.50	-	2 20	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
20 Oct	5033.00	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 4800 expiring on 16DEC2025

Delta for 4800 CE is 0.97

Historical price for 4800 CE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 430, which was 69.95 higher than the previous day. The implied volatity was 43.04, the open interest changed by 7 which increased total open position to 31

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 384.4, which was -6.5 lower than the previous day. The implied volatity was 37.99, the open interest changed by 11 which increased total open position to 24

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 398.95, which was -32.7 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 13

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 544.55, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 544.55, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 544.55, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 544.55, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 544.55, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 544.55, which was 22.15 higher than the previous day. The implied volatity was 45.31, the open interest changed by 6 which increased total open position to 6

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 433.4, which was -13.05 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 433.4, which was -13.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 433.4, which was -13.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 433.4, which was -48 lower than the previous day. The implied volatity was 33.43, the open interest changed by 1 which increased total open position to 5

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 479.75, which was 37.65 higher than the previous day. The implied volatity was 54.20, the open interest changed by 4 which increased total open position to 4

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 451, which was -18 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 451, which was -20.55 lower than the previous day. The implied volatity was 36.06, 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 538, which was 38 higher than the previous day. The implied volatity was -, 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 538, which was -39.2 lower than the previous day. The implied volatity was 44.28, the open interest changed by 1 which increased total open position to 1

On 18 Nov CRUDEOILM was trading at 5344.00. The strike last trading price was 1200, which was 400 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 17 Nov CRUDEOILM was trading at 5321.00. The strike last trading price was 1200, which was 400 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 14 Nov CRUDEOILM was trading at 5341.00. The strike last trading price was 1200, which was 739.15 higher than the previous day. The implied volatity was 151.14, the open interest changed by 10 which increased total open position to 10

On 11 Nov CRUDEOILM was trading at 5402.00. The strike last trading price was 401, which was -399.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov CRUDEOILM was trading at 5328.00. The strike last trading price was 401, which was -122.55 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 300, which was -229.05 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 20 Oct CRUDEOILM was trading at 5033.00. 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 4800 PE
Delta: -0.02 Vega: 0.29 Theta: -1.35 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	1.8 ₹ 18	0.6 6.00	39.54	24,747 2,47,470	-164 -1,640	7,260 72,600
11 Dec	5180.00	5.35 ₹ 53.5	0.7 7.00	39.52	18,304 1,83,040	235 2,350	7,424 74,240
10 Dec	5251.00	3.85 ₹ 38.5	-0.95 -9.50	38.71	14,339 1,43,390	206 2,060	7,189 71,890
9 Dec	5259.00	6.05 ₹ 60.5	-0.95 -9.50	39.75	14,703 1,47,030	-92 -920	6,983 69,830
8 Dec	5326.00	5.95 ₹ 59.5	0 0.00	41.14	17,407 1,74,070	-134 -1,340	7,075 70,750
5 Dec	5425.00	8.4 ₹ 84	0.45 4.50	42.93	10,644 1,06,440	149 1,490	7,209 72,090
4 Dec	5377.00	8.55 ₹ 85.5	0.2 2.00	38.93	11,210 1,12,100	42 420	7,060 70,600
3 Dec	5357.00	12.05 ₹ 120.5	-9.05 -90.50	39.31	14,949 1,49,490	-111 -1,110	7,018 70,180
2 Dec	5318.00	21 ₹ 210	-1.5 -15.00	41.44	16,271 1,62,710	6,381 63,810	7,129 71,290
1 Dec	5330.00	21.45 ₹ 214.5	-6.35 -63.50	40.98	6,077 60,770	65 650	748 7,480
28 Nov	5327.00	26.95 ₹ 269.5	-5.55 -55.50	39.89	1,934 19,340	147 1,470	683 6,830
27 Nov	5289.00	33.1 ₹ 331	-14.4 -144.00	39.50	1,778 17,780	-178 -1,780	536 5,360
26 Nov	5200.00	45.1 ₹ 451	-15.7 -157.00	38.05	4,827 48,270	-93 -930	715 7,150
25 Nov	5164.00	59.8 ₹ 598	13.25 132.50	39.22	10,029 1,00,290	46 460	787 7,870
24 Nov	5236.00	46.65 ₹ 466.5	-13.9 -139.00	38.37	7,878 78,780	106 1,060	800 8,000
21 Nov	5198.00	60.65 ₹ 606.5	13.1 131.00	38.10	15,969 1,59,690	214 2,140	844 8,440
20 Nov	5261.00	47.6 ₹ 476	0.65 6.50	36.93	5,763 57,630	236 2,360	682 6,820
19 Nov	5240.00	46.25 ₹ 462.5	10.1 101.00	35.77	16,142 1,61,420	-95 -950	471 4,710
18 Nov	5344.00	37.1 ₹ 371	-2.7 -27.00	36.40	20,494 2,04,940	414 4,140	490 4,900
17 Nov	5321.00	39.9 ₹ 399	0.85 8.50	35.89	299 2,990	76 760	76 760
14 Nov	5341.00	39.05 ₹ 390.5	17.85 178.50	34.44	4 40	4 40	0 0
11 Nov	5402.00	139.95 ₹ 1,399.5	0 0.00	-	1 10	4 40	0 0
10 Nov	5328.00	139.95 ₹ 1,399.5	0 0.00	-	1 10	4 40	0 0
6 Nov	5272.00	139.95 ₹ 1,399.5	0 0.00	-	1 10	4 40	0 0
3 Nov	5449.00	139.95 ₹ 1,399.5	0 0.00	-	1 10	4 40	0 0
30 Oct	5390.00	139.95 ₹ 1,399.5	0 0.00	-	1 10	4 40	4 40
28 Oct	5334.00	100 ₹ 1,000	40 400.00	39.01	3 30	4 40	4 40
20 Oct	5033.00	101 ₹ 1,010	13.85 138.50	26.30	4 40	4 40	4 40
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 4800 expiring on 16DEC2025

Delta for 4800 PE is -0.02

Historical price for 4800 PE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 1.8, which was 0.6 higher than the previous day. The implied volatity was 39.54, the open interest changed by -164 which decreased total open position to 7260

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 5.35, which was 0.7 higher than the previous day. The implied volatity was 39.52, the open interest changed by 235 which increased total open position to 7424

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 3.85, which was -0.95 lower than the previous day. The implied volatity was 38.71, the open interest changed by 206 which increased total open position to 7189

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 6.05, which was -0.95 lower than the previous day. The implied volatity was 39.75, the open interest changed by -92 which decreased total open position to 6983

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 5.95, which was 0 lower than the previous day. The implied volatity was 41.14, the open interest changed by -134 which decreased total open position to 7075

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 8.4, which was 0.45 higher than the previous day. The implied volatity was 42.93, the open interest changed by 149 which increased total open position to 7209

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 8.55, which was 0.2 higher than the previous day. The implied volatity was 38.93, the open interest changed by 42 which increased total open position to 7060

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 12.05, which was -9.05 lower than the previous day. The implied volatity was 39.31, the open interest changed by -111 which decreased total open position to 7018

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 21, which was -1.5 lower than the previous day. The implied volatity was 41.44, the open interest changed by 6381 which increased total open position to 7129

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 21.45, which was -6.35 lower than the previous day. The implied volatity was 40.98, the open interest changed by 65 which increased total open position to 748

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 26.95, which was -5.55 lower than the previous day. The implied volatity was 39.89, the open interest changed by 147 which increased total open position to 683

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 33.1, which was -14.4 lower than the previous day. The implied volatity was 39.50, the open interest changed by -178 which decreased total open position to 536

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 45.1, which was -15.7 lower than the previous day. The implied volatity was 38.05, the open interest changed by -93 which decreased total open position to 715

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 59.8, which was 13.25 higher than the previous day. The implied volatity was 39.22, the open interest changed by 46 which increased total open position to 787

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 46.65, which was -13.9 lower than the previous day. The implied volatity was 38.37, the open interest changed by 106 which increased total open position to 800

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 60.65, which was 13.1 higher than the previous day. The implied volatity was 38.10, the open interest changed by 214 which increased total open position to 844

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 47.6, which was 0.65 higher than the previous day. The implied volatity was 36.93, the open interest changed by 236 which increased total open position to 682

On 19 Nov CRUDEOILM was trading at 5240.00. The strike last trading price was 46.25, which was 10.1 higher than the previous day. The implied volatity was 35.77, the open interest changed by -95 which decreased total open position to 471

On 18 Nov CRUDEOILM was trading at 5344.00. The strike last trading price was 37.1, which was -2.7 lower than the previous day. The implied volatity was 36.40, the open interest changed by 414 which increased total open position to 490

On 17 Nov CRUDEOILM was trading at 5321.00. The strike last trading price was 39.9, which was 0.85 higher than the previous day. The implied volatity was 35.89, the open interest changed by 76 which increased total open position to 76

On 14 Nov CRUDEOILM was trading at 5341.00. The strike last trading price was 39.05, which was 17.85 higher than the previous day. The implied volatity was 34.44, the open interest changed by 4 which increased total open position to 0

On 11 Nov CRUDEOILM was trading at 5402.00. The strike last trading price was 139.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 10 Nov CRUDEOILM was trading at 5328.00. The strike last trading price was 139.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 6 Nov CRUDEOILM was trading at 5272.00. The strike last trading price was 139.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 3 Nov CRUDEOILM was trading at 5449.00. The strike last trading price was 139.95, which was 0 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 139.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

On 28 Oct CRUDEOILM was trading at 5334.00. The strike last trading price was 100, which was 40 higher than the previous day. The implied volatity was 39.01, the open interest changed by 4 which increased total open position to 4

On 20 Oct CRUDEOILM was trading at 5033.00. The strike last trading price was 101, which was 13.85 higher than the previous day. The implied volatity was 26.30, the open interest changed by 4 which increased total open position to 4

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