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 5000 CE
Delta: 0.97 Vega: 0.39 Theta: -1.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

12 Dec	5227.00	228.5 ₹ 2,285	-5.9 -59.00	22.18	1,352 13,520	-384 -3,840	398 3,980
11 Dec	5180.00	198.05 ₹ 1,980.5	-3.25 -32.50	31.55	10,270 1,02,700	519 5,190	782 7,820
10 Dec	5251.00	263.15 ₹ 2,631.5	6.85 68.50	31.56	1,340 13,400	40 400	263 2,630
9 Dec	5259.00	273.9 ₹ 2,739	4.95 49.50	31.81	828 8,280	53 530	223 2,230
8 Dec	5326.00	340 ₹ 3,400	-12.05 -120.50	34.22	344 3,440	-96 -960	170 1,700
5 Dec	5425.00	437.45 ₹ 4,374.5	-0.95 -9.50	34.16	153 1,530	1 10	266 2,660
4 Dec	5377.00	396.1 ₹ 3,961	-2.15 -21.50	33.89	177 1,770	16 160	265 2,650
3 Dec	5357.00	388.9 ₹ 3,889	36.15 361.50	37.46	687 6,870	-120 -1,200	249 2,490
2 Dec	5318.00	356.75 ₹ 3,567.5	-9.4 -94.00	36.47	466 4,660	21 210	369 3,690
1 Dec	5330.00	372.7 ₹ 3,727	1.55 15.50	37.09	1,092 10,920	-103 -1,030	348 3,480
28 Nov	5327.00	371.85 ₹ 3,718.5	21.1 211.00	34.14	254 2,540	-9 -90	451 4,510
27 Nov	5289.00	350.6 ₹ 3,506	67.3 673.00	35.48	820 8,200	-136 -1,360	460 4,600
26 Nov	5200.00	286.75 ₹ 2,867.5	10.8 108.00	34.79	2,377 23,770	-218 -2,180	596 5,960
25 Nov	5164.00	273.2 ₹ 2,732	-46.25 -462.50	36.98	1,909 19,090	314 3,140	820 8,200
24 Nov	5236.00	315.45 ₹ 3,154.5	11.65 116.50	34.70	1,780 17,800	113 1,130	527 5,270
21 Nov	5198.00	302.3 ₹ 3,023	-45.05 -450.50	34.94	1,923 19,230	63 630	433 4,330
20 Nov	5261.00	336.65 ₹ 3,366.5	-3.95 -39.50	32.13	482 4,820	-9 -90	371 3,710
19 Nov	5240.00	342.2 ₹ 3,422	-91 -910.00	33.02	879 8,790	234 2,340	383 3,830
18 Nov	5344.00	410.35 ₹ 4,103.5	7.25 72.50	32.05	330 3,300	123 1,230	154 1,540
17 Nov	5321.00	397.1 ₹ 3,971	-2.55 -25.50	32.21	29 290	17 170	31 310
14 Nov	5341.00	424.35 ₹ 4,243.5	74.5 745.00	33.76	22 220	9 90	14 140
13 Nov	5232.00	343.55 ₹ 3,435.5	-48.1 -481.00	31.88	13 130	5 50	5 50
12 Nov	5207.00	362 ₹ 3,620	-72.95 -729.50	36.64	3 30	1 10	0 0
11 Nov	5402.00	450 ₹ 4,500	-249.75 -2497.50	-	4 40	1 10	0 0
10 Nov	5328.00	450 ₹ 4,500	-249.75 -2497.50	-	4 40	1 10	0 0
6 Nov	5272.00	450 ₹ 4,500	-249.75 -2497.50	-	4 40	1 10	0 0
4 Nov	5399.00	450 ₹ 4,500	-249.75 -2497.50	-	4 40	1 10	0 0
3 Nov	5449.00	450 ₹ 4,500	-249.75 -2497.50	-	4 40	1 10	0 0
31 Oct	5419.00	450 ₹ 4,500	18.25 182.50	24.11	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 5000 expiring on 16DEC2025

Delta for 5000 CE is 0.97

Historical price for 5000 CE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 228.5, which was -5.9 lower than the previous day. The implied volatity was 22.18, the open interest changed by -384 which decreased total open position to 398

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 198.05, which was -3.25 lower than the previous day. The implied volatity was 31.55, the open interest changed by 519 which increased total open position to 782

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 263.15, which was 6.85 higher than the previous day. The implied volatity was 31.56, the open interest changed by 40 which increased total open position to 263

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 273.9, which was 4.95 higher than the previous day. The implied volatity was 31.81, the open interest changed by 53 which increased total open position to 223

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 340, which was -12.05 lower than the previous day. The implied volatity was 34.22, the open interest changed by -96 which decreased total open position to 170

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 437.45, which was -0.95 lower than the previous day. The implied volatity was 34.16, the open interest changed by 1 which increased total open position to 266

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 396.1, which was -2.15 lower than the previous day. The implied volatity was 33.89, the open interest changed by 16 which increased total open position to 265

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 388.9, which was 36.15 higher than the previous day. The implied volatity was 37.46, the open interest changed by -120 which decreased total open position to 249

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 356.75, which was -9.4 lower than the previous day. The implied volatity was 36.47, the open interest changed by 21 which increased total open position to 369

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 372.7, which was 1.55 higher than the previous day. The implied volatity was 37.09, the open interest changed by -103 which decreased total open position to 348

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 371.85, which was 21.1 higher than the previous day. The implied volatity was 34.14, the open interest changed by -9 which decreased total open position to 451

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 350.6, which was 67.3 higher than the previous day. The implied volatity was 35.48, the open interest changed by -136 which decreased total open position to 460

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 286.75, which was 10.8 higher than the previous day. The implied volatity was 34.79, the open interest changed by -218 which decreased total open position to 596

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 273.2, which was -46.25 lower than the previous day. The implied volatity was 36.98, the open interest changed by 314 which increased total open position to 820

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 315.45, which was 11.65 higher than the previous day. The implied volatity was 34.70, the open interest changed by 113 which increased total open position to 527

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 302.3, which was -45.05 lower than the previous day. The implied volatity was 34.94, the open interest changed by 63 which increased total open position to 433

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 336.65, which was -3.95 lower than the previous day. The implied volatity was 32.13, the open interest changed by -9 which decreased total open position to 371

On 19 Nov CRUDEOILM was trading at 5240.00. The strike last trading price was 342.2, which was -91 lower than the previous day. The implied volatity was 33.02, the open interest changed by 234 which increased total open position to 383

On 18 Nov CRUDEOILM was trading at 5344.00. The strike last trading price was 410.35, which was 7.25 higher than the previous day. The implied volatity was 32.05, the open interest changed by 123 which increased total open position to 154

On 17 Nov CRUDEOILM was trading at 5321.00. The strike last trading price was 397.1, which was -2.55 lower than the previous day. The implied volatity was 32.21, the open interest changed by 17 which increased total open position to 31

On 14 Nov CRUDEOILM was trading at 5341.00. The strike last trading price was 424.35, which was 74.5 higher than the previous day. The implied volatity was 33.76, the open interest changed by 9 which increased total open position to 14

On 13 Nov CRUDEOILM was trading at 5232.00. The strike last trading price was 343.55, which was -48.1 lower than the previous day. The implied volatity was 31.88, the open interest changed by 5 which increased total open position to 5

On 12 Nov CRUDEOILM was trading at 5207.00. The strike last trading price was 362, which was -72.95 lower than the previous day. The implied volatity was 36.64, 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 450, which was -249.75 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 450, which was -249.75 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 450, which was -249.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Nov CRUDEOILM was trading at 5399.00. The strike last trading price was 450, which was -249.75 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 450, which was -249.75 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 450, which was 18.25 higher than the previous day. The implied volatity was 24.11, 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 5000 PE
Delta: -0.10 Vega: 1.01 Theta: -3.94 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	9.25 ₹ 92.5	-0.6 -6.00	33.06	31,305 3,13,050	438 4,380	4,129 41,290
11 Dec	5180.00	19.8 ₹ 198	-0.15 -1.50	32.65	47,599 4,75,990	-472 -4,720	3,691 36,910
10 Dec	5251.00	14.05 ₹ 140.5	-2.6 -26.00	32.96	19,316 1,93,160	82 820	4,163 41,630
9 Dec	5259.00	19.45 ₹ 194.5	-1.05 -10.50	34.65	21,641 2,16,410	518 5,180	4,081 40,810
8 Dec	5326.00	17.3 ₹ 173	-0.05 -0.50	36.39	19,885 1,98,850	554 5,540	3,563 35,630
5 Dec	5425.00	15.1 ₹ 151	-0.95 -9.50	35.92	8,246 82,460	60 600	3,009 30,090
4 Dec	5377.00	22.4 ₹ 224	0.5 5.00	35.56	11,621 1,16,210	77 770	2,949 29,490
3 Dec	5357.00	29.45 ₹ 294.5	-18.15 -181.50	36.04	11,675 1,16,750	252 2,520	2,872 28,720
2 Dec	5318.00	47.8 ₹ 478	-1.3 -13.00	38.91	14,845 1,48,450	469 4,690	2,620 26,200
1 Dec	5330.00	47 ₹ 470	-8.8 -88.00	38.20	15,135 1,51,350	-41 -410	2,151 21,510
28 Nov	5327.00	54 ₹ 540	-11.4 -114.00	36.88	8,867 88,670	201 2,010	2,192 21,920
27 Nov	5289.00	65.8 ₹ 658	-26.75 -267.50	36.87	5,986 59,860	455 4,550	1,991 19,910
26 Nov	5200.00	87.7 ₹ 877	-24.75 -247.50	35.48	12,648 1,26,480	44 440	1,538 15,380
25 Nov	5164.00	113.45 ₹ 1,134.5	25 250.00	37.47	21,270 2,12,700	-18 -180	1,519 15,190
24 Nov	5236.00	89.25 ₹ 892.5	-20.4 -204.00	36.25	19,615 1,96,150	436 4,360	1,825 18,250
21 Nov	5198.00	110.35 ₹ 1,103.5	22.9 229.00	36.17	17,559 1,75,590	587 5,870	1,417 14,170
20 Nov	5261.00	88.1 ₹ 881	-0.85 -8.50	34.80	9,073 90,730	-178 -1,780	955 9,550
19 Nov	5240.00	87.6 ₹ 876	25.25 252.50	33.93	23,528 2,35,280	-4,742 -47,420	1,370 13,700
18 Nov	5344.00	67 ₹ 670	-2.8 -28.00	33.81	16,215 1,62,150	5,626 56,260	6,173 61,730
17 Nov	5321.00	70.05 ₹ 700.5	-2.75 -27.50	32.85	1,567 15,670	173 1,730	548 5,480
14 Nov	5341.00	74 ₹ 740	-29.35 -293.50	32.87	753 7,530	90 900	379 3,790
13 Nov	5232.00	103.05 ₹ 1,030.5	-11.25 -112.50	32.89	428 4,280	37 370	254 2,540
12 Nov	5207.00	116.4 ₹ 1,164	51.05 510.50	33.91	302 3,020	179 1,790	213 2,130
11 Nov	5402.00	78 ₹ 780	-0.2 -2.00	35.33	26 260	15 150	34 340
10 Nov	5328.00	90 ₹ 900	47.4 474.00	33.91	21 210	19 190	19 190
6 Nov	5272.00	100 ₹ 1,000	0 0.00	-	2 20	2 20	0 0
4 Nov	5399.00	100 ₹ 1,000	66.45 664.50	35.50	2 20	2 20	2 20
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 5000 expiring on 16DEC2025

Delta for 5000 PE is -0.10

Historical price for 5000 PE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 9.25, which was -0.6 lower than the previous day. The implied volatity was 33.06, the open interest changed by 438 which increased total open position to 4129

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 19.8, which was -0.15 lower than the previous day. The implied volatity was 32.65, the open interest changed by -472 which decreased total open position to 3691

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 14.05, which was -2.6 lower than the previous day. The implied volatity was 32.96, the open interest changed by 82 which increased total open position to 4163

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 19.45, which was -1.05 lower than the previous day. The implied volatity was 34.65, the open interest changed by 518 which increased total open position to 4081

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 17.3, which was -0.05 lower than the previous day. The implied volatity was 36.39, the open interest changed by 554 which increased total open position to 3563

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 15.1, which was -0.95 lower than the previous day. The implied volatity was 35.92, the open interest changed by 60 which increased total open position to 3009

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 22.4, which was 0.5 higher than the previous day. The implied volatity was 35.56, the open interest changed by 77 which increased total open position to 2949

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 29.45, which was -18.15 lower than the previous day. The implied volatity was 36.04, the open interest changed by 252 which increased total open position to 2872

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 47.8, which was -1.3 lower than the previous day. The implied volatity was 38.91, the open interest changed by 469 which increased total open position to 2620

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 47, which was -8.8 lower than the previous day. The implied volatity was 38.20, the open interest changed by -41 which decreased total open position to 2151

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 54, which was -11.4 lower than the previous day. The implied volatity was 36.88, the open interest changed by 201 which increased total open position to 2192

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 65.8, which was -26.75 lower than the previous day. The implied volatity was 36.87, the open interest changed by 455 which increased total open position to 1991

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 87.7, which was -24.75 lower than the previous day. The implied volatity was 35.48, the open interest changed by 44 which increased total open position to 1538

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 113.45, which was 25 higher than the previous day. The implied volatity was 37.47, the open interest changed by -18 which decreased total open position to 1519

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 89.25, which was -20.4 lower than the previous day. The implied volatity was 36.25, the open interest changed by 436 which increased total open position to 1825

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 110.35, which was 22.9 higher than the previous day. The implied volatity was 36.17, the open interest changed by 587 which increased total open position to 1417

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 88.1, which was -0.85 lower than the previous day. The implied volatity was 34.80, the open interest changed by -178 which decreased total open position to 955

On 19 Nov CRUDEOILM was trading at 5240.00. The strike last trading price was 87.6, which was 25.25 higher than the previous day. The implied volatity was 33.93, the open interest changed by -4742 which decreased total open position to 1370

On 18 Nov CRUDEOILM was trading at 5344.00. The strike last trading price was 67, which was -2.8 lower than the previous day. The implied volatity was 33.81, the open interest changed by 5626 which increased total open position to 6173

On 17 Nov CRUDEOILM was trading at 5321.00. The strike last trading price was 70.05, which was -2.75 lower than the previous day. The implied volatity was 32.85, the open interest changed by 173 which increased total open position to 548

On 14 Nov CRUDEOILM was trading at 5341.00. The strike last trading price was 74, which was -29.35 lower than the previous day. The implied volatity was 32.87, the open interest changed by 90 which increased total open position to 379

On 13 Nov CRUDEOILM was trading at 5232.00. The strike last trading price was 103.05, which was -11.25 lower than the previous day. The implied volatity was 32.89, the open interest changed by 37 which increased total open position to 254

On 12 Nov CRUDEOILM was trading at 5207.00. The strike last trading price was 116.4, which was 51.05 higher than the previous day. The implied volatity was 33.91, the open interest changed by 179 which increased total open position to 213

On 11 Nov CRUDEOILM was trading at 5402.00. The strike last trading price was 78, which was -0.2 lower than the previous day. The implied volatity was 35.33, the open interest changed by 15 which increased total open position to 34

On 10 Nov CRUDEOILM was trading at 5328.00. The strike last trading price was 90, which was 47.4 higher than the previous day. The implied volatity was 33.91, the open interest changed by 19 which increased total open position to 19

On 6 Nov CRUDEOILM was trading at 5272.00. The strike last trading price was 100, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Nov CRUDEOILM was trading at 5399.00. The strike last trading price was 100, which was 66.45 higher than the previous day. The implied volatity was 35.50, the open interest changed by 2 which increased total open position to 2

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