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 5150 CE
Delta: 0.71 Vega: 1.93 Theta: -5.90 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	104.1 ₹ 1,041	-3.85 -38.50	25.85	50,558 5,05,580	-2,278 -22,780	1,711 17,110
11 Dec	5180.00	90.5 ₹ 905	-0.7 -7.00	30.22	53,274 5,32,740	2,572 25,720	3,989 39,890
10 Dec	5251.00	131.2 ₹ 1,312	-6.6 -66.00	25.57	17,835 1,78,350	793 7,930	1,417 14,170
9 Dec	5259.00	151.3 ₹ 1,513	2.85 28.50	29.45	9,476 94,760	375 3,750	624 6,240
8 Dec	5326.00	212.45 ₹ 2,124.5	-10.85 -108.50	32.19	1,001 10,010	49 490	249 2,490
5 Dec	5425.00	300.25 ₹ 3,002.5	-2.7 -27.00	30.69	444 4,440	-8 -80	200 2,000
4 Dec	5377.00	271.1 ₹ 2,711	0.7 7.00	32.92	892 8,920	-76 -760	208 2,080
3 Dec	5357.00	263.4 ₹ 2,634	23.45 234.50	34.18	788 7,880	-22 -220	282 2,820
2 Dec	5318.00	243.4 ₹ 2,434	-8.45 -84.50	35.33	1,222 12,220	-14 -140	304 3,040
1 Dec	5330.00	250.9 ₹ 2,509	-10.4 -104.00	33.74	2,311 23,110	32 320	318 3,180
28 Nov	5327.00	261.55 ₹ 2,615.5	18.5 185.00	33.73	1,108 11,080	-143 -1,430	286 2,860
27 Nov	5289.00	244.75 ₹ 2,447.5	52.45 524.50	34.61	7,570 75,700	-1,993 -19,930	429 4,290
26 Nov	5200.00	193.6 ₹ 1,936	2.65 26.50	34.22	40,244 4,02,440	-757 -7,570	2,435 24,350
25 Nov	5164.00	188.7 ₹ 1,887	-36.9 -369.00	36.81	31,584 3,15,840	3,003 30,030	4,054 40,540
24 Nov	5236.00	222.75 ₹ 2,227.5	8.25 82.50	34.86	40,903 4,09,030	-187 -1,870	1,308 13,080
21 Nov	5198.00	216 ₹ 2,160	-30.7 -307.00	35.20	32,966 3,29,660	1,478 14,780	1,667 16,670
20 Nov	5261.00	244.3 ₹ 2,443	1.4 14.00	32.96	1,564 15,640	180 1,800	424 4,240
19 Nov	5240.00	244.6 ₹ 2,446	-70 -700.00	32.62	1,791 17,910	127 1,270	250 2,500
18 Nov	5344.00	300 ₹ 3,000	47.65 476.50	31.27	926 9,260	135 1,350	135 1,350
17 Nov	5321.00	320 ₹ 3,200	4.95 49.50	-	2 20	1 10	0 0
14 Nov	5341.00	320 ₹ 3,200	4.95 49.50	-	2 20	1 10	0 0
13 Nov	5232.00	320 ₹ 3,200	120.15 1201.50	43.06	2 20	1 10	1 10
12 Nov	5207.00	350 ₹ 3,500	-263.25 -2632.50	-	4 40	1 10	0 0
11 Nov	5402.00	350 ₹ 3,500	-263.25 -2632.50	-	4 40	1 10	0 0
10 Nov	5328.00	350 ₹ 3,500	-263.25 -2632.50	-	4 40	1 10	0 0
6 Nov	5272.00	350 ₹ 3,500	-263.25 -2632.50	-	4 40	1 10	0 0
4 Nov	5399.00	350 ₹ 3,500	-263.25 -2632.50	-	4 40	1 10	0 0
3 Nov	5449.00	350 ₹ 3,500	-263.25 -2632.50	-	4 40	1 10	0 0

31 Oct	5419.00	350 ₹ 3,500	25.95 259.50	26.16	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 5150 expiring on 16DEC2025

Delta for 5150 CE is 0.71

Historical price for 5150 CE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 104.1, which was -3.85 lower than the previous day. The implied volatity was 25.85, the open interest changed by -2278 which decreased total open position to 1711

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 90.5, which was -0.7 lower than the previous day. The implied volatity was 30.22, the open interest changed by 2572 which increased total open position to 3989

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 131.2, which was -6.6 lower than the previous day. The implied volatity was 25.57, the open interest changed by 793 which increased total open position to 1417

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 151.3, which was 2.85 higher than the previous day. The implied volatity was 29.45, the open interest changed by 375 which increased total open position to 624

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 212.45, which was -10.85 lower than the previous day. The implied volatity was 32.19, the open interest changed by 49 which increased total open position to 249

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 300.25, which was -2.7 lower than the previous day. The implied volatity was 30.69, the open interest changed by -8 which decreased total open position to 200

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 271.1, which was 0.7 higher than the previous day. The implied volatity was 32.92, the open interest changed by -76 which decreased total open position to 208

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 263.4, which was 23.45 higher than the previous day. The implied volatity was 34.18, the open interest changed by -22 which decreased total open position to 282

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 243.4, which was -8.45 lower than the previous day. The implied volatity was 35.33, the open interest changed by -14 which decreased total open position to 304

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 250.9, which was -10.4 lower than the previous day. The implied volatity was 33.74, the open interest changed by 32 which increased total open position to 318

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 261.55, which was 18.5 higher than the previous day. The implied volatity was 33.73, the open interest changed by -143 which decreased total open position to 286

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 244.75, which was 52.45 higher than the previous day. The implied volatity was 34.61, the open interest changed by -1993 which decreased total open position to 429

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 193.6, which was 2.65 higher than the previous day. The implied volatity was 34.22, the open interest changed by -757 which decreased total open position to 2435

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 188.7, which was -36.9 lower than the previous day. The implied volatity was 36.81, the open interest changed by 3003 which increased total open position to 4054

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 222.75, which was 8.25 higher than the previous day. The implied volatity was 34.86, the open interest changed by -187 which decreased total open position to 1308

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 216, which was -30.7 lower than the previous day. The implied volatity was 35.20, the open interest changed by 1478 which increased total open position to 1667

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 244.3, which was 1.4 higher than the previous day. The implied volatity was 32.96, the open interest changed by 180 which increased total open position to 424

On 19 Nov CRUDEOILM was trading at 5240.00. The strike last trading price was 244.6, which was -70 lower than the previous day. The implied volatity was 32.62, the open interest changed by 127 which increased total open position to 250

On 18 Nov CRUDEOILM was trading at 5344.00. The strike last trading price was 300, which was 47.65 higher than the previous day. The implied volatity was 31.27, the open interest changed by 135 which increased total open position to 135

On 17 Nov CRUDEOILM was trading at 5321.00. The strike last trading price was 320, which was 4.95 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 320, which was 4.95 higher 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 320, which was 120.15 higher than the previous day. The implied volatity was 43.06, the open interest changed by 1 which increased total open position to 1

On 12 Nov CRUDEOILM was trading at 5207.00. The strike last trading price was 350, which was -263.25 lower than the previous day. The implied volatity was -, 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 350, which was -263.25 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 350, which was -263.25 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 350, which was -263.25 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 350, which was -263.25 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 350, which was -263.25 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 350, which was 25.95 higher than the previous day. The implied volatity was 26.16, 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 5150 PE
Delta: -0.29 Vega: 1.94 Theta: -6.00 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	27.75 ₹ 277.5	-3.85 -38.50	26.18	1,41,224 14,12,240	-855 -8,550	14,531 1,45,310
11 Dec	5180.00	60.45 ₹ 604.5	-0.75 -7.50	30.20	1,35,882 13,58,820	3,319 33,190	15,386 1,53,860
10 Dec	5251.00	41.4 ₹ 414	-4.55 -45.50	30.34	70,990 7,09,900	-73 -730	12,067 1,20,670
9 Dec	5259.00	46.9 ₹ 469	-5 -50.00	31.22	50,420 5,04,200	360 3,600	12,140 1,21,400
8 Dec	5326.00	40.5 ₹ 405	2.05 20.50	33.81	22,673 2,26,730	-322 -3,220	11,780 1,17,800
5 Dec	5425.00	31.4 ₹ 314	-1.4 -14.00	33.25	11,821 1,18,210	-182 -1,820	12,102 1,21,020
4 Dec	5377.00	42.85 ₹ 428.5	-0.35 -3.50	32.50	14,712 1,47,120	-742 -7,420	12,284 1,22,840
3 Dec	5357.00	55.5 ₹ 555	-28.05 -280.50	33.61	13,863 1,38,630	-70 -700	13,026 1,30,260
2 Dec	5318.00	82.85 ₹ 828.5	-1.85 -18.50	36.79	18,412 1,84,120	68 680	13,096 1,30,960
1 Dec	5330.00	81.5 ₹ 815	-10.95 -109.50	36.27	26,853 2,68,530	-230 -2,300	13,028 1,30,280
28 Nov	5327.00	91.1 ₹ 911	-16.05 -160.50	35.27	14,071 1,40,710	-63 -630	13,342 1,33,420
27 Nov	5289.00	108 ₹ 1,080	-43.55 -435.50	35.33	16,051 1,60,510	1,046 10,460	13,405 1,34,050
26 Nov	5200.00	144.9 ₹ 1,449	-29.65 -296.50	34.90	87,232 8,72,320	9,107 91,070	12,413 1,24,130
25 Nov	5164.00	177.15 ₹ 1,771.5	34 340.00	36.90	55,847 5,58,470	-5,630 -56,300	3,407 34,070
24 Nov	5236.00	143.2 ₹ 1,432	-26.05 -260.50	35.54	65,424 6,54,240	3,535 35,350	10,209 1,02,090
21 Nov	5198.00	169.45 ₹ 1,694.5	34.2 342.00	35.47	77,602 7,76,020	6,650 66,500	7,109 71,090
20 Nov	5261.00	138.5 ₹ 1,385	-2.95 -29.50	33.92	3,333 33,330	204 2,040	485 4,850
19 Nov	5240.00	140.1 ₹ 1,401	40.4 404.00	33.44	6,901 69,010	22 220	275 2,750
18 Nov	5344.00	105 ₹ 1,050	32.45 324.50	32.40	3,260 32,600	279 2,790	280 2,800
17 Nov	5321.00	1.45 ₹ 14.5	-74.7 -747.00	6.85	2 20	1 10	1 10
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 5150 expiring on 16DEC2025

Delta for 5150 PE is -0.29

Historical price for 5150 PE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 27.75, which was -3.85 lower than the previous day. The implied volatity was 26.18, the open interest changed by -855 which decreased total open position to 14531

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 60.45, which was -0.75 lower than the previous day. The implied volatity was 30.20, the open interest changed by 3319 which increased total open position to 15386

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 41.4, which was -4.55 lower than the previous day. The implied volatity was 30.34, the open interest changed by -73 which decreased total open position to 12067

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 46.9, which was -5 lower than the previous day. The implied volatity was 31.22, the open interest changed by 360 which increased total open position to 12140

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 40.5, which was 2.05 higher than the previous day. The implied volatity was 33.81, the open interest changed by -322 which decreased total open position to 11780

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 31.4, which was -1.4 lower than the previous day. The implied volatity was 33.25, the open interest changed by -182 which decreased total open position to 12102

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 42.85, which was -0.35 lower than the previous day. The implied volatity was 32.50, the open interest changed by -742 which decreased total open position to 12284

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 55.5, which was -28.05 lower than the previous day. The implied volatity was 33.61, the open interest changed by -70 which decreased total open position to 13026

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 82.85, which was -1.85 lower than the previous day. The implied volatity was 36.79, the open interest changed by 68 which increased total open position to 13096

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 81.5, which was -10.95 lower than the previous day. The implied volatity was 36.27, the open interest changed by -230 which decreased total open position to 13028

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 91.1, which was -16.05 lower than the previous day. The implied volatity was 35.27, the open interest changed by -63 which decreased total open position to 13342

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 108, which was -43.55 lower than the previous day. The implied volatity was 35.33, the open interest changed by 1046 which increased total open position to 13405

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 144.9, which was -29.65 lower than the previous day. The implied volatity was 34.90, the open interest changed by 9107 which increased total open position to 12413

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 177.15, which was 34 higher than the previous day. The implied volatity was 36.90, the open interest changed by -5630 which decreased total open position to 3407

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 143.2, which was -26.05 lower than the previous day. The implied volatity was 35.54, the open interest changed by 3535 which increased total open position to 10209

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 169.45, which was 34.2 higher than the previous day. The implied volatity was 35.47, the open interest changed by 6650 which increased total open position to 7109

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 138.5, which was -2.95 lower than the previous day. The implied volatity was 33.92, the open interest changed by 204 which increased total open position to 485

On 19 Nov CRUDEOILM was trading at 5240.00. The strike last trading price was 140.1, which was 40.4 higher than the previous day. The implied volatity was 33.44, the open interest changed by 22 which increased total open position to 275

On 18 Nov CRUDEOILM was trading at 5344.00. The strike last trading price was 105, which was 32.45 higher than the previous day. The implied volatity was 32.40, the open interest changed by 279 which increased total open position to 280

On 17 Nov CRUDEOILM was trading at 5321.00. The strike last trading price was 1.45, which was -74.7 lower than the previous day. The implied volatity was 6.85, the open interest changed by 1 which increased total open position to 1

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

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