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 5050 CE
Delta: 0.91 Vega: 0.93 Theta: -2.66 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	182.9 ₹ 1,829	-8.3 -83.00	24.30	3,905 39,050	48 480	335 3,350
11 Dec	5180.00	161.05 ₹ 1,610.5	0.05 0.50	32.65	3,946 39,460	18 180	287 2,870
10 Dec	5251.00	219 ₹ 2,190	6.4 64.00	30.64	789 7,890	101 1,010	269 2,690
9 Dec	5259.00	229.4 ₹ 2,294	2.85 28.50	30.47	213 2,130	-22 -220	168 1,680
8 Dec	5326.00	299.05 ₹ 2,990.5	-8.7 -87.00	35.47	65 650	1 10	190 1,900
5 Dec	5425.00	388.15 ₹ 3,881.5	-6.85 -68.50	31.43	194 1,940	-3 -30	189 1,890
4 Dec	5377.00	315.25 ₹ 3,152.5	13.15 131.50	-	24 240	-14 -140	192 1,920
3 Dec	5357.00	339.6 ₹ 3,396	20.25 202.50	34.13	251 2,510	13 130	206 2,060
2 Dec	5318.00	317.25 ₹ 3,172.5	-10.25 -102.50	36.18	176 1,760	20 200	193 1,930
1 Dec	5330.00	326.95 ₹ 3,269.5	-7 -70.00	34.84	356 3,560	-6 -60	173 1,730
28 Nov	5327.00	331.7 ₹ 3,317	20 200.00	33.84	178 1,780	24 240	179 1,790
27 Nov	5289.00	293.85 ₹ 2,938.5	42.65 426.50	30.20	746 7,460	-70 -700	155 1,550
26 Nov	5200.00	250.4 ₹ 2,504	8.75 87.50	33.92	2,305 23,050	-170 -1,700	225 2,250
25 Nov	5164.00	245.35 ₹ 2,453.5	-40.25 -402.50	37.44	2,262 22,620	190 1,900	404 4,040
24 Nov	5236.00	282.3 ₹ 2,823	13.5 135.00	34.74	1,022 10,220	-13 -130	251 2,510
21 Nov	5198.00	267.9 ₹ 2,679	-36.25 -362.50	34.34	1,314 13,140	161 1,610	268 2,680
20 Nov	5261.00	298.85 ₹ 2,988.5	-9.7 -97.00	31.43	204 2,040	-67 -670	108 1,080

19 Nov	5240.00	306.1 ₹ 3,061	-86.4 -864.00	32.57	266 2,660	92 920	212 2,120
18 Nov	5344.00	371.2 ₹ 3,712	45.95 459.50	31.65	174 1,740	121 1,210	121 1,210
17 Nov	5321.00	469.95 ₹ 4,699.5	0 0.00	-	1 10	3 30	0 0
14 Nov	5341.00	469.95 ₹ 4,699.5	0 0.00	-	1 10	3 30	0 0
13 Nov	5232.00	469.95 ₹ 4,699.5	0 0.00	-	1 10	3 30	0 0
12 Nov	5207.00	469.95 ₹ 4,699.5	0 0.00	-	1 10	3 30	0 0
11 Nov	5402.00	469.95 ₹ 4,699.5	0 0.00	-	1 10	3 30	0 0
10 Nov	5328.00	469.95 ₹ 4,699.5	154.4 1544.00	46.35	1 10	3 30	3 30
6 Nov	5272.00	200.1 ₹ 2,001	0 0.00	-	2 20	2 20	0 0
4 Nov	5399.00	200.1 ₹ 2,001	0 0.00	-	2 20	2 20	0 0
3 Nov	5449.00	200.1 ₹ 2,001	0 0.00	-	2 20	2 20	0 0
31 Oct	5419.00	200.1 ₹ 2,001	0 0.00	-	2 20	2 20	0 0
30 Oct	5390.00	200.1 ₹ 2,001	0 0.00	-	2 20	2 20	2 20
28 Oct	5334.00	200.1 ₹ 2,001	0 0.00	-	2 20	2 20	2 20
17 Oct	5056.00	400 ₹ 4,000	0 0.00	-	2 20	2 20	2 20
15 Oct	5144.00	400 ₹ 4,000	-565 -5650.00	41.43	2 20	0 0	0 0
14 Oct	5229.00	965 ₹ 9,650	605.55 6055.50	102.66	2 20	2 20	2 20
25 Sept	5768.00	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Crude Oil Mini - strike price 5050 expiring on 16DEC2025

Delta for 5050 CE is 0.91

Historical price for 5050 CE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 182.9, which was -8.3 lower than the previous day. The implied volatity was 24.30, the open interest changed by 48 which increased total open position to 335

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 161.05, which was 0.05 higher than the previous day. The implied volatity was 32.65, the open interest changed by 18 which increased total open position to 287

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 219, which was 6.4 higher than the previous day. The implied volatity was 30.64, the open interest changed by 101 which increased total open position to 269

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 229.4, which was 2.85 higher than the previous day. The implied volatity was 30.47, the open interest changed by -22 which decreased total open position to 168

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 299.05, which was -8.7 lower than the previous day. The implied volatity was 35.47, the open interest changed by 1 which increased total open position to 190

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 388.15, which was -6.85 lower than the previous day. The implied volatity was 31.43, the open interest changed by -3 which decreased total open position to 189

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 315.25, which was 13.15 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 192

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 339.6, which was 20.25 higher than the previous day. The implied volatity was 34.13, the open interest changed by 13 which increased total open position to 206

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 317.25, which was -10.25 lower than the previous day. The implied volatity was 36.18, the open interest changed by 20 which increased total open position to 193

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 326.95, which was -7 lower than the previous day. The implied volatity was 34.84, the open interest changed by -6 which decreased total open position to 173

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 331.7, which was 20 higher than the previous day. The implied volatity was 33.84, the open interest changed by 24 which increased total open position to 179

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 293.85, which was 42.65 higher than the previous day. The implied volatity was 30.20, the open interest changed by -70 which decreased total open position to 155

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 250.4, which was 8.75 higher than the previous day. The implied volatity was 33.92, the open interest changed by -170 which decreased total open position to 225

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 245.35, which was -40.25 lower than the previous day. The implied volatity was 37.44, the open interest changed by 190 which increased total open position to 404

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 282.3, which was 13.5 higher than the previous day. The implied volatity was 34.74, the open interest changed by -13 which decreased total open position to 251

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 267.9, which was -36.25 lower than the previous day. The implied volatity was 34.34, the open interest changed by 161 which increased total open position to 268

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 298.85, which was -9.7 lower than the previous day. The implied volatity was 31.43, the open interest changed by -67 which decreased total open position to 108

On 19 Nov CRUDEOILM was trading at 5240.00. The strike last trading price was 306.1, which was -86.4 lower than the previous day. The implied volatity was 32.57, the open interest changed by 92 which increased total open position to 212

On 18 Nov CRUDEOILM was trading at 5344.00. The strike last trading price was 371.2, which was 45.95 higher than the previous day. The implied volatity was 31.65, the open interest changed by 121 which increased total open position to 121

On 17 Nov CRUDEOILM was trading at 5321.00. The strike last trading price was 469.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 14 Nov CRUDEOILM was trading at 5341.00. The strike last trading price was 469.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 13 Nov CRUDEOILM was trading at 5232.00. The strike last trading price was 469.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 12 Nov CRUDEOILM was trading at 5207.00. The strike last trading price was 469.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 11 Nov CRUDEOILM was trading at 5402.00. The strike last trading price was 469.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 10 Nov CRUDEOILM was trading at 5328.00. The strike last trading price was 469.95, which was 154.4 higher than the previous day. The implied volatity was 46.35, the open interest changed by 3 which increased total open position to 3

On 6 Nov CRUDEOILM was trading at 5272.00. The strike last trading price was 200.1, 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 200.1, 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 3 Nov CRUDEOILM was trading at 5449.00. The strike last trading price was 200.1, 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 31 Oct CRUDEOILM was trading at 5419.00. The strike last trading price was 200.1, 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 30 Oct CRUDEOILM was trading at 5390.00. The strike last trading price was 200.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 28 Oct CRUDEOILM was trading at 5334.00. The strike last trading price was 200.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 17 Oct CRUDEOILM was trading at 5056.00. The strike last trading price was 400, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 15 Oct CRUDEOILM was trading at 5144.00. The strike last trading price was 400, which was -565 lower than the previous day. The implied volatity was 41.43, 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 965, which was 605.55 higher than the previous day. The implied volatity was 102.66, the open interest changed by 2 which increased total open position to 2

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 5050 PE
Delta: -0.15 Vega: 1.30 Theta: -4.75 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	13.45 ₹ 134.5	-1.8 -18.00	31.02	28,337 2,83,370	541 5,410	1,350 13,500
11 Dec	5180.00	28.5 ₹ 285	-0.75 -7.50	31.35	23,364 2,33,640	118 1,180	809 8,090
10 Dec	5251.00	20.4 ₹ 204	-3.3 -33.00	32.05	13,358 1,33,580	49 490	691 6,910
9 Dec	5259.00	25.65 ₹ 256.5	-3 -30.00	33.21	9,839 98,390	-41 -410	642 6,420
8 Dec	5326.00	24.15 ₹ 241.5	1 10.00	36.05	6,849 68,490	197 1,970	683 6,830
5 Dec	5425.00	20.7 ₹ 207	-0.15 -1.50	35.75	2,194 21,940	-40 -400	486 4,860
4 Dec	5377.00	27.5 ₹ 275	0.15 1.50	34.39	7,300 73,000	-1,682 -16,820	526 5,260
3 Dec	5357.00	36.45 ₹ 364.5	-21.75 -217.50	35.20	7,335 73,350	790 7,900	2,204 22,040
2 Dec	5318.00	58.8 ₹ 588	-0.2 -2.00	38.54	6,427 64,270	-602 -6,020	1,414 14,140
1 Dec	5330.00	56.95 ₹ 569.5	-8 -80.00	37.61	9,601 96,010	663 6,630	2,016 20,160
28 Nov	5327.00	64 ₹ 640	-12.9 -129.00	36.17	5,356 53,560	23 230	1,391 13,910
27 Nov	5289.00	76.8 ₹ 768	-33.3 -333.00	36.05	4,391 43,910	529 5,290	1,368 13,680
26 Nov	5200.00	108.1 ₹ 1,081	-23.4 -234.00	36.07	7,032 70,320	151 1,510	839 8,390
25 Nov	5164.00	132.25 ₹ 1,322.5	26.4 264.00	37.21	10,945 1,09,450	175 1,750	765 7,650
24 Nov	5236.00	104.6 ₹ 1,046	-24.1 -241.00	35.88	6,941 69,410	258 2,580	659 6,590
21 Nov	5198.00	128 ₹ 1,280	26.6 266.00	35.92	10,338 1,03,380	80 800	427 4,270
20 Nov	5261.00	102 ₹ 1,020	-1.85 -18.50	34.29	2,551 25,510	23 230	364 3,640
19 Nov	5240.00	102.3 ₹ 1,023	30.65 306.50	33.60	3,272 32,720	170 1,700	353 3,530
18 Nov	5344.00	77.2 ₹ 772	34.65 346.50	33.14	1,482 14,820	193 1,930	193 1,930
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
4 Nov	5399.00	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 5050 expiring on 16DEC2025

Delta for 5050 PE is -0.15

Historical price for 5050 PE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 13.45, which was -1.8 lower than the previous day. The implied volatity was 31.02, the open interest changed by 541 which increased total open position to 1350

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 28.5, which was -0.75 lower than the previous day. The implied volatity was 31.35, the open interest changed by 118 which increased total open position to 809

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 20.4, which was -3.3 lower than the previous day. The implied volatity was 32.05, the open interest changed by 49 which increased total open position to 691

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 25.65, which was -3 lower than the previous day. The implied volatity was 33.21, the open interest changed by -41 which decreased total open position to 642

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 24.15, which was 1 higher than the previous day. The implied volatity was 36.05, the open interest changed by 197 which increased total open position to 683

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 20.7, which was -0.15 lower than the previous day. The implied volatity was 35.75, the open interest changed by -40 which decreased total open position to 486

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 27.5, which was 0.15 higher than the previous day. The implied volatity was 34.39, the open interest changed by -1682 which decreased total open position to 526

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 36.45, which was -21.75 lower than the previous day. The implied volatity was 35.20, the open interest changed by 790 which increased total open position to 2204

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 58.8, which was -0.2 lower than the previous day. The implied volatity was 38.54, the open interest changed by -602 which decreased total open position to 1414

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 56.95, which was -8 lower than the previous day. The implied volatity was 37.61, the open interest changed by 663 which increased total open position to 2016

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 64, which was -12.9 lower than the previous day. The implied volatity was 36.17, the open interest changed by 23 which increased total open position to 1391

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 76.8, which was -33.3 lower than the previous day. The implied volatity was 36.05, the open interest changed by 529 which increased total open position to 1368

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 108.1, which was -23.4 lower than the previous day. The implied volatity was 36.07, the open interest changed by 151 which increased total open position to 839

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 132.25, which was 26.4 higher than the previous day. The implied volatity was 37.21, the open interest changed by 175 which increased total open position to 765

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 104.6, which was -24.1 lower than the previous day. The implied volatity was 35.88, the open interest changed by 258 which increased total open position to 659

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 128, which was 26.6 higher than the previous day. The implied volatity was 35.92, the open interest changed by 80 which increased total open position to 427

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 102, which was -1.85 lower than the previous day. The implied volatity was 34.29, the open interest changed by 23 which increased total open position to 364

On 19 Nov CRUDEOILM was trading at 5240.00. The strike last trading price was 102.3, which was 30.65 higher than the previous day. The implied volatity was 33.60, the open interest changed by 170 which increased total open position to 353

On 18 Nov CRUDEOILM was trading at 5344.00. The strike last trading price was 77.2, which was 34.65 higher than the previous day. The implied volatity was 33.14, the open interest changed by 193 which increased total open position to 193

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 4 Nov CRUDEOILM was trading at 5399.00. 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

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