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 4950 CE
Delta: 0.89 Vega: 1.06 Theta: -5.31 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	290 ₹ 2,900	16.25 162.50	42.20	22 220	-5 -50	52 520
11 Dec	5180.00	248.15 ₹ 2,481.5	3.4 34.00	37.25	482 4,820	-20 -200	57 570
10 Dec	5251.00	281.4 ₹ 2,814	-42.25 -422.50	-	13 130	-5 -50	77 770
9 Dec	5259.00	310.4 ₹ 3,104	-2.5 -25.00	21.74	61 610	-9 -90	82 820
8 Dec	5326.00	413.25 ₹ 4,132.5	-14.05 -140.50	51.85	4 40	91 910	91 910
5 Dec	5425.00	423.35 ₹ 4,233.5	14.3 143.00	-	4 40	0 0	0 0
4 Dec	5377.00	423.35 ₹ 4,233.5	14.3 143.00	-	4 40	0 0	0 0
3 Dec	5357.00	423.35 ₹ 4,233.5	10.45 104.50	32.62	4 40	0 0	91 910
2 Dec	5318.00	402.8 ₹ 4,028	26.15 261.50	38.62	25 250	91 910	91 910
1 Dec	5330.00	412.8 ₹ 4,128	12.25 122.50	-	15 150	5 50	0 0
28 Nov	5327.00	412.8 ₹ 4,128	33.3 333.00	34.39	15 150	5 50	105 1,050
27 Nov	5289.00	394.7 ₹ 3,947	125.85 1258.50	37.24	232 2,320	100 1,000	100 1,000
26 Nov	5200.00	265.75 ₹ 2,657.5	-58.7 -587.00	-	13 130	-1 -10	0 0
25 Nov	5164.00	292.3 ₹ 2,923	-33.6 -336.00	33.94	8 80	2 20	9 90
24 Nov	5236.00	329.9 ₹ 3,299	3 30.00	29.13	19 190	2 20	7 70
21 Nov	5198.00	332.45 ₹ 3,324.5	-65.55 -655.50	34.25	20 200	5 50	5 50
20 Nov	5261.00	398 ₹ 3,980	-41 -410.00	37.79	5 50	5 50	0 0
19 Nov	5240.00	439 ₹ 4,390	-0.1 -1.00	45.93	5 50	5 50	5 50
18 Nov	5344.00	510 ₹ 5,100	0 0.00	-	1 10	1 10	0 0
17 Nov	5321.00	510 ₹ 5,100	0 0.00	-	1 10	1 10	0 0
14 Nov	5341.00	510 ₹ 5,100	0 0.00	-	1 10	1 10	0 0

13 Nov	5232.00	510 ₹ 5,100	0 0.00	-	1 10	1 10	0 0
12 Nov	5207.00	510 ₹ 5,100	-55 -550.00	56.75	1 10	1 10	0 0
11 Nov	5402.00	30 ₹ 300	-383.1 -3831.00	-	2 20	1 10	1 10
10 Nov	5328.00	300 ₹ 3,000	-300 -3000.00	-	2 20	1 10	0 0
6 Nov	5272.00	300 ₹ 3,000	-102.05 -1020.50	-	2 20	1 10	1 10
3 Nov	5449.00	500 ₹ 5,000	-298.25 -2982.50	-	4 40	1 10	0 0
31 Oct	5419.00	500 ₹ 5,000	28.95 289.50	26.08	4 40	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
14 Oct	5229.00	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 4950 expiring on 16DEC2025

Delta for 4950 CE is 0.89

Historical price for 4950 CE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 290, which was 16.25 higher than the previous day. The implied volatity was 42.20, the open interest changed by -5 which decreased total open position to 52

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 248.15, which was 3.4 higher than the previous day. The implied volatity was 37.25, the open interest changed by -20 which decreased total open position to 57

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 281.4, which was -42.25 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 77

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 310.4, which was -2.5 lower than the previous day. The implied volatity was 21.74, the open interest changed by -9 which decreased total open position to 82

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 413.25, which was -14.05 lower than the previous day. The implied volatity was 51.85, the open interest changed by 91 which increased total open position to 91

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 423.35, which was 14.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 423.35, which was 14.3 higher 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 423.35, which was 10.45 higher than the previous day. The implied volatity was 32.62, the open interest changed by 0 which decreased total open position to 91

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 402.8, which was 26.15 higher than the previous day. The implied volatity was 38.62, the open interest changed by 91 which increased total open position to 91

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 412.8, which was 12.25 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 412.8, which was 33.3 higher than the previous day. The implied volatity was 34.39, the open interest changed by 5 which increased total open position to 105

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 394.7, which was 125.85 higher than the previous day. The implied volatity was 37.24, the open interest changed by 100 which increased total open position to 100

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 265.75, which was -58.7 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 292.3, which was -33.6 lower than the previous day. The implied volatity was 33.94, the open interest changed by 2 which increased total open position to 9

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 329.9, which was 3 higher than the previous day. The implied volatity was 29.13, the open interest changed by 2 which increased total open position to 7

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 332.45, which was -65.55 lower than the previous day. The implied volatity was 34.25, the open interest changed by 5 which increased total open position to 5

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 398, which was -41 lower than the previous day. The implied volatity was 37.79, the open interest changed by 5 which increased total open position to 0

On 19 Nov CRUDEOILM was trading at 5240.00. The strike last trading price was 439, which was -0.1 lower than the previous day. The implied volatity was 45.93, the open interest changed by 5 which increased total open position to 5

On 18 Nov CRUDEOILM was trading at 5344.00. The strike last trading price was 510, 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 17 Nov CRUDEOILM was trading at 5321.00. The strike last trading price was 510, 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 14 Nov CRUDEOILM was trading at 5341.00. The strike last trading price was 510, 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 13 Nov CRUDEOILM was trading at 5232.00. The strike last trading price was 510, 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 12 Nov CRUDEOILM was trading at 5207.00. The strike last trading price was 510, which was -55 lower than the previous day. The implied volatity was 56.75, 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 30, which was -383.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 10 Nov CRUDEOILM was trading at 5328.00. The strike last trading price was 300, which was -300 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Nov CRUDEOILM was trading at 5272.00. The strike last trading price was 300, which was -102.05 lower than the previous day. The implied volatity was -, 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 500, which was -298.25 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 500, which was 28.95 higher than the previous day. The implied volatity was 26.08, 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 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 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 4950 PE
Delta: -0.07 Vega: 0.79 Theta: -3.32 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	6.75 ₹ 67.5	-0.6 -6.00	35.50	11,535 1,15,350	348 3,480	1,343 13,430
11 Dec	5180.00	13.3 ₹ 133	-0.4 -4.00	33.69	9,301 93,010	260 2,600	995 9,950
10 Dec	5251.00	9.75 ₹ 97.5	-2.15 -21.50	34.06	5,560 55,600	11 110	735 7,350
9 Dec	5259.00	13.1 ₹ 131	-2.4 -24.00	34.87	4,410 44,100	342 3,420	724 7,240
8 Dec	5326.00	14.05 ₹ 140.5	1 10.00	38.17	1,603 16,030	88 880	382 3,820
5 Dec	5425.00	14.1 ₹ 141	-0.4 -4.00	38.50	879 8,790	15 150	294 2,940
4 Dec	5377.00	18.05 ₹ 180.5	0.6 6.00	36.61	937 9,370	30 300	279 2,790
3 Dec	5357.00	23.75 ₹ 237.5	-15.65 -156.50	36.90	1,412 14,120	10 100	249 2,490
2 Dec	5318.00	39.6 ₹ 396	0.1 1.00	39.68	1,113 11,130	12 120	239 2,390
1 Dec	5330.00	38.25 ₹ 382.5	-9.55 -95.50	38.67	2,212 22,120	-63 -630	227 2,270
28 Nov	5327.00	46.85 ₹ 468.5	-8.2 -82.00	38.04	839 8,390	52 520	290 2,900
27 Nov	5289.00	55.3 ₹ 553	-24.7 -247.00	37.41	1,557 15,570	-12 -120	238 2,380
26 Nov	5200.00	77.6 ₹ 776	-19.3 -193.00	36.85	2,208 22,080	-29 -290	250 2,500
25 Nov	5164.00	96.55 ₹ 965.5	19.2 192.00	37.70	4,564 45,640	-54 -540	295 2,950
24 Nov	5236.00	77.4 ₹ 774	-18.5 -185.00	37.03	5,838 58,380	89 890	405 4,050
21 Nov	5198.00	95.9 ₹ 959	21.9 219.00	36.72	5,696 56,960	154 1,540	322 3,220
20 Nov	5261.00	76.45 ₹ 764.5	0.85 8.50	35.45	424 4,240	-6 -60	181 1,810
19 Nov	5240.00	74.8 ₹ 748	22.9 229.00	34.32	2,295 22,950	85 850	178 1,780
18 Nov	5344.00	56 ₹ 560	31.55 315.50	33.98	483 4,830	87 870	87 870
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
13 Nov	5232.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	5207.00	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
25 Sept	5768.00	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Crude Oil Mini - strike price 4950 expiring on 16DEC2025

Delta for 4950 PE is -0.07

Historical price for 4950 PE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 6.75, which was -0.6 lower than the previous day. The implied volatity was 35.50, the open interest changed by 348 which increased total open position to 1343

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 13.3, which was -0.4 lower than the previous day. The implied volatity was 33.69, the open interest changed by 260 which increased total open position to 995

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 9.75, which was -2.15 lower than the previous day. The implied volatity was 34.06, the open interest changed by 11 which increased total open position to 735

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 13.1, which was -2.4 lower than the previous day. The implied volatity was 34.87, the open interest changed by 342 which increased total open position to 724

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 14.05, which was 1 higher than the previous day. The implied volatity was 38.17, the open interest changed by 88 which increased total open position to 382

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 14.1, which was -0.4 lower than the previous day. The implied volatity was 38.50, the open interest changed by 15 which increased total open position to 294

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 18.05, which was 0.6 higher than the previous day. The implied volatity was 36.61, the open interest changed by 30 which increased total open position to 279

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 23.75, which was -15.65 lower than the previous day. The implied volatity was 36.90, the open interest changed by 10 which increased total open position to 249

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 39.6, which was 0.1 higher than the previous day. The implied volatity was 39.68, the open interest changed by 12 which increased total open position to 239

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 38.25, which was -9.55 lower than the previous day. The implied volatity was 38.67, the open interest changed by -63 which decreased total open position to 227

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 46.85, which was -8.2 lower than the previous day. The implied volatity was 38.04, the open interest changed by 52 which increased total open position to 290

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 55.3, which was -24.7 lower than the previous day. The implied volatity was 37.41, the open interest changed by -12 which decreased total open position to 238

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 77.6, which was -19.3 lower than the previous day. The implied volatity was 36.85, the open interest changed by -29 which decreased total open position to 250

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 96.55, which was 19.2 higher than the previous day. The implied volatity was 37.70, the open interest changed by -54 which decreased total open position to 295

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 77.4, which was -18.5 lower than the previous day. The implied volatity was 37.03, the open interest changed by 89 which increased total open position to 405

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 95.9, which was 21.9 higher than the previous day. The implied volatity was 36.72, the open interest changed by 154 which increased total open position to 322

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 76.45, which was 0.85 higher than the previous day. The implied volatity was 35.45, the open interest changed by -6 which decreased total open position to 181

On 19 Nov CRUDEOILM was trading at 5240.00. The strike last trading price was 74.8, which was 22.9 higher than the previous day. The implied volatity was 34.32, the open interest changed by 85 which increased total open position to 178

On 18 Nov CRUDEOILM was trading at 5344.00. The strike last trading price was 56, which was 31.55 higher than the previous day. The implied volatity was 33.98, the open interest changed by 87 which increased total open position to 87

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 13 Nov CRUDEOILM was trading at 5232.00. 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 12 Nov CRUDEOILM was trading at 5207.00. 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

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