CRUDEOILM

Crude Oil Mini

5259 -75.00 (-1.41%)

L: 5241 H: 5333

Back to Option Chain

Historical option data for CRUDEOILM
09 Dec 2025 11:59 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 5250 CE
Delta: 0.52 Vega: 2.95 Theta: -6.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5259.00	91.7 ₹ 917	2.85 28.50	29.53	58,177 5,81,770	4,044 40,440	5,256 52,560
8 Dec	5326.00	139.7 ₹ 1,397	-9.2 -92.00	30.62	7,695 76,950	571 5,710	1,212 12,120
5 Dec	5425.00	220.15 ₹ 2,201.5	-2.1 -21.00	29.85	7,688 76,880	-579 -5,790	641 6,410
4 Dec	5377.00	188.9 ₹ 1,889	-6.15 -61.50	29.48	12,763 1,27,630	-467 -4,670	1,220 12,200
3 Dec	5357.00	190.35 ₹ 1,903.5	15.6 156.00	32.42	16,990 1,69,900	-1,025 -10,250	1,689 16,890

2 Dec	5318.00	179.5 ₹ 1,795	-9.4 -94.00	34.63	26,845 2,68,450	1,136 11,360	2,714 27,140
1 Dec	5330.00	189.2 ₹ 1,892	-9.9 -99.00	33.95	18,680 1,86,800	-123 -1,230	1,578 15,780
28 Nov	5327.00	192 ₹ 1,920	7.05 70.50	31.90	24,387 2,43,870	-1,512 -15,120	1,686 16,860
27 Nov	5289.00	185.6 ₹ 1,856	40.85 408.50	34.16	50,225 5,02,250	-7,032 -70,320	3,198 31,980
26 Nov	5200.00	144.55 ₹ 1,445.5	-2.2 -22.00	34.12	38,197 3,81,970	-3,649 -36,490	10,246 1,02,460
25 Nov	5164.00	143.9 ₹ 1,439	-28.15 -281.50	36.84	1,22,221 12,22,210	12,259 1,22,590	15,634 1,56,340
24 Nov	5236.00	171.55 ₹ 1,715.5	5.95 59.50	34.86	35,652 3,56,520	29 290	4,018 40,180
21 Nov	5198.00	166.7 ₹ 1,667	-25.5 -255.00	34.96	57,393 5,73,930	2,248 22,480	4,766 47,660
20 Nov	5261.00	191.65 ₹ 1,916.5	1.6 16.00	33.11	22,662 2,26,620	210 2,100	3,127 31,270
19 Nov	5240.00	191.05 ₹ 1,910.5	-57.15 -571.50	32.57	29,413 2,94,130	3,008 30,080	3,487 34,870
18 Nov	5344.00	240 ₹ 2,400	9.15 91.50	31.48	13,108 1,31,080	803 8,030	814 8,140
17 Nov	5321.00	235 ₹ 2,350	-14.1 -141.00	31.91	201 2,010	10 100	18 180
14 Nov	5341.00	241.65 ₹ 2,416.5	30.65 306.50	30.22	15 150	0 0	8 80
13 Nov	5232.00	209.55 ₹ 2,095.5	60.45 604.50	33.49	10 100	8 80	8 80
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
23 Oct	5433.00	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 5250 expiring on 16DEC2025

Delta for 5250 CE is 0.52

Historical price for 5250 CE is as follows

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 91.7, which was 2.85 higher than the previous day. The implied volatity was 29.53, the open interest changed by 4044 which increased total open position to 5256

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 139.7, which was -9.2 lower than the previous day. The implied volatity was 30.62, the open interest changed by 571 which increased total open position to 1212

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 220.15, which was -2.1 lower than the previous day. The implied volatity was 29.85, the open interest changed by -579 which decreased total open position to 641

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 188.9, which was -6.15 lower than the previous day. The implied volatity was 29.48, the open interest changed by -467 which decreased total open position to 1220

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 190.35, which was 15.6 higher than the previous day. The implied volatity was 32.42, the open interest changed by -1025 which decreased total open position to 1689

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 179.5, which was -9.4 lower than the previous day. The implied volatity was 34.63, the open interest changed by 1136 which increased total open position to 2714

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 189.2, which was -9.9 lower than the previous day. The implied volatity was 33.95, the open interest changed by -123 which decreased total open position to 1578

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 192, which was 7.05 higher than the previous day. The implied volatity was 31.90, the open interest changed by -1512 which decreased total open position to 1686

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 185.6, which was 40.85 higher than the previous day. The implied volatity was 34.16, the open interest changed by -7032 which decreased total open position to 3198

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 144.55, which was -2.2 lower than the previous day. The implied volatity was 34.12, the open interest changed by -3649 which decreased total open position to 10246

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 143.9, which was -28.15 lower than the previous day. The implied volatity was 36.84, the open interest changed by 12259 which increased total open position to 15634

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 171.55, which was 5.95 higher than the previous day. The implied volatity was 34.86, the open interest changed by 29 which increased total open position to 4018

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 166.7, which was -25.5 lower than the previous day. The implied volatity was 34.96, the open interest changed by 2248 which increased total open position to 4766

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 191.65, which was 1.6 higher than the previous day. The implied volatity was 33.11, the open interest changed by 210 which increased total open position to 3127

On 19 Nov CRUDEOILM was trading at 5240.00. The strike last trading price was 191.05, which was -57.15 lower than the previous day. The implied volatity was 32.57, the open interest changed by 3008 which increased total open position to 3487

On 18 Nov CRUDEOILM was trading at 5344.00. The strike last trading price was 240, which was 9.15 higher than the previous day. The implied volatity was 31.48, the open interest changed by 803 which increased total open position to 814

On 17 Nov CRUDEOILM was trading at 5321.00. The strike last trading price was 235, which was -14.1 lower than the previous day. The implied volatity was 31.91, the open interest changed by 10 which increased total open position to 18

On 14 Nov CRUDEOILM was trading at 5341.00. The strike last trading price was 241.65, which was 30.65 higher than the previous day. The implied volatity was 30.22, the open interest changed by 0 which decreased total open position to 8

On 13 Nov CRUDEOILM was trading at 5232.00. The strike last trading price was 209.55, which was 60.45 higher than the previous day. The implied volatity was 33.49, the open interest changed by 8 which increased total open position to 8

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 23 Oct CRUDEOILM was trading at 5433.00. 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 5250 PE
Delta: -0.48 Vega: 2.95 Theta: -6.18 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5259.00	85.05 ₹ 850.5	-6.4 -64.00	30.33	1,05,992 10,59,920	-48 -480	4,747 47,470
8 Dec	5326.00	69.25 ₹ 692.5	2.9 29.00	32.46	46,431 4,64,310	-1,128 -11,280	4,795 47,950
5 Dec	5425.00	47.8 ₹ 478	-0.95 -9.50	30.71	20,965 2,09,650	58 580	5,923 59,230
4 Dec	5377.00	68 ₹ 680	1.45 14.50	31.20	30,789 3,07,890	-1,102 -11,020	5,865 58,650
3 Dec	5357.00	84.85 ₹ 848.5	-33.5 -335.00	32.55	37,973 3,79,730	873 8,730	6,967 69,670
2 Dec	5318.00	119.45 ₹ 1,194.5	1.1 11.00	36.08	35,142 3,51,420	436 4,360	6,094 60,940
1 Dec	5330.00	115.05 ₹ 1,150.5	-14.8 -148.00	35.10	39,609 3,96,090	-1,697 -16,970	5,658 56,580
28 Nov	5327.00	127 ₹ 1,270	-22.45 -224.50	34.49	44,563 4,45,630	1,346 13,460	7,339 73,390
27 Nov	5289.00	149 ₹ 1,490	-52.8 -528.00	34.87	48,459 4,84,590	5,432 54,320	5,993 59,930
26 Nov	5200.00	192 ₹ 1,920	-35.2 -352.00	34.01	12,159 1,21,590	240 2,400	546 5,460
25 Nov	5164.00	229.45 ₹ 2,294.5	39.05 390.50	36.35	23,242 2,32,420	-683 -6,830	476 4,760
24 Nov	5236.00	189.3 ₹ 1,893	-31.35 -313.50	35.01	14,454 1,44,540	755 7,550	1,362 13,620
21 Nov	5198.00	220 ₹ 2,200	41.5 415.00	35.20	35,428 3,54,280	-223 -2,230	776 7,760
20 Nov	5261.00	179.7 ₹ 1,797	-8.45 -84.50	32.94	21,746 2,17,460	499 4,990	1,122 11,220
19 Nov	5240.00	185.1 ₹ 1,851	46.7 467.00	33.11	35,495 3,54,950	471 4,710	1,116 11,160
18 Nov	5344.00	142.9 ₹ 1,429	-11.35 -113.50	32.16	17,402 1,74,020	583 5,830	657 6,570
17 Nov	5321.00	154.05 ₹ 1,540.5	41.25 412.50	32.05	955 9,550	109 1,090	109 1,090
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
23 Oct	5433.00	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 5250 expiring on 16DEC2025

Delta for 5250 PE is -0.48

Historical price for 5250 PE is as follows

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 85.05, which was -6.4 lower than the previous day. The implied volatity was 30.33, the open interest changed by -48 which decreased total open position to 4747

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 69.25, which was 2.9 higher than the previous day. The implied volatity was 32.46, the open interest changed by -1128 which decreased total open position to 4795

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 47.8, which was -0.95 lower than the previous day. The implied volatity was 30.71, the open interest changed by 58 which increased total open position to 5923

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 68, which was 1.45 higher than the previous day. The implied volatity was 31.20, the open interest changed by -1102 which decreased total open position to 5865

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 84.85, which was -33.5 lower than the previous day. The implied volatity was 32.55, the open interest changed by 873 which increased total open position to 6967

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 119.45, which was 1.1 higher than the previous day. The implied volatity was 36.08, the open interest changed by 436 which increased total open position to 6094

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 115.05, which was -14.8 lower than the previous day. The implied volatity was 35.10, the open interest changed by -1697 which decreased total open position to 5658

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 127, which was -22.45 lower than the previous day. The implied volatity was 34.49, the open interest changed by 1346 which increased total open position to 7339

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 149, which was -52.8 lower than the previous day. The implied volatity was 34.87, the open interest changed by 5432 which increased total open position to 5993

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 192, which was -35.2 lower than the previous day. The implied volatity was 34.01, the open interest changed by 240 which increased total open position to 546

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 229.45, which was 39.05 higher than the previous day. The implied volatity was 36.35, the open interest changed by -683 which decreased total open position to 476

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 189.3, which was -31.35 lower than the previous day. The implied volatity was 35.01, the open interest changed by 755 which increased total open position to 1362

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 220, which was 41.5 higher than the previous day. The implied volatity was 35.20, the open interest changed by -223 which decreased total open position to 776

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 179.7, which was -8.45 lower than the previous day. The implied volatity was 32.94, the open interest changed by 499 which increased total open position to 1122

On 19 Nov CRUDEOILM was trading at 5240.00. The strike last trading price was 185.1, which was 46.7 higher than the previous day. The implied volatity was 33.11, the open interest changed by 471 which increased total open position to 1116

On 18 Nov CRUDEOILM was trading at 5344.00. The strike last trading price was 142.9, which was -11.35 lower than the previous day. The implied volatity was 32.16, the open interest changed by 583 which increased total open position to 657

On 17 Nov CRUDEOILM was trading at 5321.00. The strike last trading price was 154.05, which was 41.25 higher than the previous day. The implied volatity was 32.05, the open interest changed by 109 which increased total open position to 109

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

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