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 4850 CE
Delta: 0.85 Vega: 1.29 Theta: -10.40 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	406.85 ₹ 4,068.5	-1.95 -19.50	68.35	2 20	76 760	76 760
11 Dec	5180.00	461.2 ₹ 4,612	0 0.00	110.37	1 10	-1 -10	0 0
10 Dec	5251.00	461.2 ₹ 4,612	0 0.00	-	1 10	-1 -10	0 0
9 Dec	5259.00	461.2 ₹ 4,612	0 0.00	67.34	1 10	-1 -10	76 760
8 Dec	5326.00	510 ₹ 5,100	-25.2 -252.00	59.22	19 190	77 770	77 770

5 Dec	5425.00	450.15 ₹ 4,501.5	0 0.00	-	1 10	77 770	0 0
4 Dec	5377.00	450.15 ₹ 4,501.5	0 0.00	-	1 10	77 770	0 0
3 Dec	5357.00	450.15 ₹ 4,501.5	0 0.00	-	1 10	77 770	0 0
2 Dec	5318.00	450.15 ₹ 4,501.5	0 0.00	-	1 10	77 770	0 0
1 Dec	5330.00	450.15 ₹ 4,501.5	-25.35 -253.50	-	1 10	77 770	77 770
28 Nov	5327.00	450.15 ₹ 4,501.5	-4.7 -47.00	-	44 440	-30 -300	0 0
27 Nov	5289.00	450.15 ₹ 4,501.5	54.45 544.50	26.21	44 440	-30 -300	78 780
26 Nov	5200.00	395.55 ₹ 3,955.5	14.4 144.00	34.41	180 1,800	-47 -470	108 1,080
25 Nov	5164.00	387.45 ₹ 3,874.5	-8.75 -87.50	39.99	423 4,230	155 1,550	155 1,550
24 Nov	5236.00	507.05 ₹ 5,070.5	0 0.00	-	1 10	1 10	0 0
21 Nov	5198.00	507.05 ₹ 5,070.5	0 0.00	-	1 10	1 10	1 10
20 Nov	5261.00	507.05 ₹ 5,070.5	0 0.00	-	1 10	1 10	0 0
19 Nov	5240.00	507.05 ₹ 5,070.5	0 0.00	-	1 10	1 10	0 0
18 Nov	5344.00	507.05 ₹ 5,070.5	12.3 123.00	21.27	1 10	1 10	0 0
17 Nov	5321.00	1100 ₹ 11,000	375 3750.00	-	16 160	1 10	0 0
14 Nov	5341.00	1100 ₹ 11,000	681.9 6819.00	138.11	16 160	1 10	0 0
11 Nov	5402.00	517.4 ₹ 5,174	-282.45 -2824.50	-	4 40	1 10	0 0
10 Nov	5328.00	517.4 ₹ 5,174	38.55 385.50	26.03	4 40	1 10	1 10
6 Nov	5272.00	600 ₹ 6,000	-261.5 -2615.00	-	4 40	1 10	0 0
3 Nov	5449.00	600 ₹ 6,000	-261.5 -2615.00	-	4 40	1 10	0 0
31 Oct	5419.00	600 ₹ 6,000	45.9 459.00	29.97	4 40	1 10	1 10
30 Oct	5390.00	96 ₹ 960	-109.9 -1099.00	-	22 220	-6 -60	0 0
28 Oct	5334.00	96 ₹ 960	-109.9 -1099.00	-	22 220	-6 -60	0 0
17 Oct	5056.00	96 ₹ 960	-109.9 -1099.00	-	22 220	-6 -60	0 0
15 Oct	5144.00	96 ₹ 960	-109.9 -1099.00	-	22 220	-6 -60	0 0
14 Oct	5229.00	96 ₹ 960	-810.65 -8106.50	-	22 220	-6 -60	5 50
13 Oct	5304.00	1037 ₹ 10,370	569 5690.00	93.71	11 110	11 110	11 110
25 Sept	5768.00	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Crude Oil Mini - strike price 4850 expiring on 16DEC2025

Delta for 4850 CE is 0.85

Historical price for 4850 CE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 406.85, which was -1.95 lower than the previous day. The implied volatity was 68.35, the open interest changed by 76 which increased total open position to 76

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 461.2, which was 0 lower than the previous day. The implied volatity was 110.37, 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 461.2, which was 0 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 461.2, which was 0 lower than the previous day. The implied volatity was 67.34, the open interest changed by -1 which decreased total open position to 76

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 510, which was -25.2 lower than the previous day. The implied volatity was 59.22, the open interest changed by 77 which increased total open position to 77

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 450.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 77 which increased total open position to 0

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 450.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 77 which increased total open position to 0

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 450.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 77 which increased total open position to 0

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 450.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 77 which increased total open position to 0

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 450.15, which was -25.35 lower than the previous day. The implied volatity was -, the open interest changed by 77 which increased total open position to 77

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 450.15, which was -4.7 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 0

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 450.15, which was 54.45 higher than the previous day. The implied volatity was 26.21, the open interest changed by -30 which decreased total open position to 78

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 395.55, which was 14.4 higher than the previous day. The implied volatity was 34.41, the open interest changed by -47 which decreased total open position to 108

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 387.45, which was -8.75 lower than the previous day. The implied volatity was 39.99, the open interest changed by 155 which increased total open position to 155

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 507.05, which was 0 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 507.05, which was 0 lower than the previous day. The implied volatity was -, 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 507.05, which was 0 lower 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 507.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov CRUDEOILM was trading at 5344.00. The strike last trading price was 507.05, which was 12.3 higher than the previous day. The implied volatity was 21.27, the open interest changed by 1 which increased total open position to 0

On 17 Nov CRUDEOILM was trading at 5321.00. The strike last trading price was 1100, which was 375 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 1100, which was 681.9 higher than the previous day. The implied volatity was 138.11, the open interest changed by 1 which increased total open position to 0

On 11 Nov CRUDEOILM was trading at 5402.00. The strike last trading price was 517.4, which was -282.45 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 517.4, which was 38.55 higher than the previous day. The implied volatity was 26.03, 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 600, which was -261.5 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 600, which was -261.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct CRUDEOILM was trading at 5419.00. The strike last trading price was 600, which was 45.9 higher than the previous day. The implied volatity was 29.97, 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 96, which was -109.9 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 0

On 28 Oct CRUDEOILM was trading at 5334.00. The strike last trading price was 96, which was -109.9 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 0

On 17 Oct CRUDEOILM was trading at 5056.00. The strike last trading price was 96, which was -109.9 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 0

On 15 Oct CRUDEOILM was trading at 5144.00. The strike last trading price was 96, which was -109.9 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 0

On 14 Oct CRUDEOILM was trading at 5229.00. The strike last trading price was 96, which was -810.65 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 5

On 13 Oct CRUDEOILM was trading at 5304.00. The strike last trading price was 1037, which was 569 higher than the previous day. The implied volatity was 93.71, the open interest changed by 11 which increased total open position to 11

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 4850 PE
Delta: -0.03 Vega: 0.43 Theta: -1.96 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	3 ₹ 30	0.4 4.00	38.66	2,982 29,820	9 90	419 4,190
11 Dec	5180.00	7.1 ₹ 71	-0.05 -0.50	37.48	1,999 19,990	13 130	410 4,100
10 Dec	5251.00	6.35 ₹ 63.5	-0.9 -9.00	38.71	2,453 24,530	-5 -50	397 3,970
9 Dec	5259.00	8.8 ₹ 88	-0.65 -6.50	39.21	2,363 23,630	180 1,800	402 4,020
8 Dec	5326.00	8.65 ₹ 86.5	0.75 7.50	40.90	1,443 14,430	-54 -540	222 2,220
5 Dec	5425.00	9.7 ₹ 97	-0.25 -2.50	41.23	1,114 11,140	-90 -900	276 2,760
4 Dec	5377.00	12.15 ₹ 121.5	0.35 3.50	39.04	2,759 27,590	-212 -2,120	366 3,660
3 Dec	5357.00	16.65 ₹ 166.5	-9.75 -97.50	39.45	4,253 42,530	183 1,830	578 5,780
2 Dec	5318.00	26.95 ₹ 269.5	-0.75 -7.50	41.26	1,663 16,630	193 1,930	395 3,950
1 Dec	5330.00	27.75 ₹ 277.5	-6.2 -62.00	40.97	450 4,500	-9 -90	202 2,020
28 Nov	5327.00	33 ₹ 330	-5.25 -52.50	39.45	517 5,170	6 60	211 2,110
27 Nov	5289.00	39.25 ₹ 392.5	-16.65 -166.50	38.75	529 5,290	1 10	205 2,050
26 Nov	5200.00	54.8 ₹ 548	-16.3 -163.00	37.77	737 7,370	-43 -430	204 2,040
25 Nov	5164.00	71.15 ₹ 711.5	14.2 142.00	38.88	4,947 49,470	-65 -650	253 2,530
24 Nov	5236.00	57.4 ₹ 574	-13.2 -132.00	38.45	3,525 35,250	-10 -100	304 3,040
21 Nov	5198.00	70.75 ₹ 707.5	15.9 159.00	37.58	4,518 45,180	31 310	265 2,650
20 Nov	5261.00	58 ₹ 580	2.8 28.00	36.96	591 5,910	-11 -110	254 2,540
19 Nov	5240.00	55.9 ₹ 559	16.1 161.00	35.65	2,282 22,820	178 1,780	310 3,100
18 Nov	5344.00	42.05 ₹ 420.5	29.05 290.50	35.44	2,621 26,210	104 1,040	104 1,040
17 Nov	5321.00	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
31 Oct	5419.00	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
14 Oct	5229.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	5304.00	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 4850 expiring on 16DEC2025

Delta for 4850 PE is -0.03

Historical price for 4850 PE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 3, which was 0.4 higher than the previous day. The implied volatity was 38.66, the open interest changed by 9 which increased total open position to 419

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 7.1, which was -0.05 lower than the previous day. The implied volatity was 37.48, the open interest changed by 13 which increased total open position to 410

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 6.35, which was -0.9 lower than the previous day. The implied volatity was 38.71, the open interest changed by -5 which decreased total open position to 397

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 8.8, which was -0.65 lower than the previous day. The implied volatity was 39.21, the open interest changed by 180 which increased total open position to 402

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 8.65, which was 0.75 higher than the previous day. The implied volatity was 40.90, the open interest changed by -54 which decreased total open position to 222

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 9.7, which was -0.25 lower than the previous day. The implied volatity was 41.23, the open interest changed by -90 which decreased total open position to 276

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 12.15, which was 0.35 higher than the previous day. The implied volatity was 39.04, the open interest changed by -212 which decreased total open position to 366

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 16.65, which was -9.75 lower than the previous day. The implied volatity was 39.45, the open interest changed by 183 which increased total open position to 578

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 26.95, which was -0.75 lower than the previous day. The implied volatity was 41.26, the open interest changed by 193 which increased total open position to 395

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 27.75, which was -6.2 lower than the previous day. The implied volatity was 40.97, the open interest changed by -9 which decreased total open position to 202

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 33, which was -5.25 lower than the previous day. The implied volatity was 39.45, the open interest changed by 6 which increased total open position to 211

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 39.25, which was -16.65 lower than the previous day. The implied volatity was 38.75, the open interest changed by 1 which increased total open position to 205

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 54.8, which was -16.3 lower than the previous day. The implied volatity was 37.77, the open interest changed by -43 which decreased total open position to 204

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 71.15, which was 14.2 higher than the previous day. The implied volatity was 38.88, the open interest changed by -65 which decreased total open position to 253

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 57.4, which was -13.2 lower than the previous day. The implied volatity was 38.45, the open interest changed by -10 which decreased total open position to 304

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 70.75, which was 15.9 higher than the previous day. The implied volatity was 37.58, the open interest changed by 31 which increased total open position to 265

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 58, which was 2.8 higher than the previous day. The implied volatity was 36.96, the open interest changed by -11 which decreased total open position to 254

On 19 Nov CRUDEOILM was trading at 5240.00. The strike last trading price was 55.9, which was 16.1 higher than the previous day. The implied volatity was 35.65, the open interest changed by 178 which increased total open position to 310

On 18 Nov CRUDEOILM was trading at 5344.00. The strike last trading price was 42.05, which was 29.05 higher than the previous day. The implied volatity was 35.44, the open interest changed by 104 which increased total open position to 104

On 17 Nov CRUDEOILM was trading at 5321.00. 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 31 Oct CRUDEOILM was trading at 5419.00. 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 14 Oct CRUDEOILM was trading at 5229.00. 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 13 Oct CRUDEOILM was trading at 5304.00. 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