CRUDEOILM

Crude Oil Mini

5289 -45.00 (-0.84%)

L: 5281 H: 5315

Back to Option Chain

Historical option data for CRUDEOILM
09 Dec 2025 12:10 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 5300 CE
Delta: 0.49 Vega: 3.07 Theta: -6.29 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5290.00	91.85 ₹ 918.5	-25.2 -252.00	31.66	7,569 75,690	72 720	7,353 73,530
8 Dec	5326.00	107.8 ₹ 1,078	-9.25 -92.50	29.61	50,524 5,05,240	3,923 39,230	7,281 72,810
5 Dec	5425.00	180 ₹ 1,800	-4.35 -43.50	28.25	39,209 3,92,090	-2,699 -26,990	3,358 33,580
4 Dec	5377.00	159.75 ₹ 1,597.5	-2.3 -23.00	30.08	66,933 6,69,330	-722 -7,220	6,057 60,570
3 Dec	5357.00	156.9 ₹ 1,569	9.85 98.50	31.37	53,468 5,34,680	-8,006 -80,060	6,779 67,790
2 Dec	5318.00	150.7 ₹ 1,507	-10.25 -102.50	34.10	87,033 8,70,330	7,179 71,790	14,785 1,47,850
1 Dec	5330.00	162.5 ₹ 1,625	-9.2 -92.00	34.07	1,04,090 10,40,900	1,753 17,530	7,606 76,060
28 Nov	5327.00	171.05 ₹ 1,710.5	11.75 117.50	33.18	76,930 7,69,300	-1,573 -15,730	5,868 58,680
27 Nov	5289.00	160 ₹ 1,600	36.55 365.50	34.03	51,252 5,12,520	-5,411 -54,110	7,441 74,410
26 Nov	5200.00	123.45 ₹ 1,234.5	-2.4 -24.00	34.06	26,536 2,65,360	380 3,800	12,860 1,28,600
25 Nov	5164.00	123.95 ₹ 1,239.5	-25.05 -250.50	36.72	36,470 3,64,700	1,990 19,900	13,466 1,34,660
24 Nov	5236.00	148.6 ₹ 1,486	4.95 49.50	34.73	40,444 4,04,440	-1,159 -11,590	12,036 1,20,360
21 Nov	5198.00	145.5 ₹ 1,455	-21.5 -215.00	34.91	60,081 6,00,810	-427 -4,270	13,735 1,37,350
20 Nov	5261.00	166.8 ₹ 1,668	-0.6 -6.00	32.87	1,38,321 13,83,210	6,162 61,620	16,103 1,61,030
19 Nov	5240.00	168.9 ₹ 1,689	-57.2 -572.00	32.80	62,277 6,22,770	7,844 78,440	10,624 1,06,240
18 Nov	5344.00	213.05 ₹ 2,130.5	6.8 68.00	31.55	53,303 5,33,030	2,563 25,630	4,541 45,410
17 Nov	5321.00	207 ₹ 2,070	-21.55 -215.50	31.94	11,076 1,10,760	1,355 13,550	2,027 20,270
14 Nov	5341.00	225 ₹ 2,250	40.15 401.50	31.88	2,855 28,550	-289 -2,890	578 5,780
13 Nov	5232.00	181.55 ₹ 1,815.5	-3.75 -37.50	32.68	1,563 15,630	533 5,330	979 9,790
12 Nov	5207.00	185.05 ₹ 1,850.5	-67.9 -679.00	33.94	898 8,980	391 3,910	426 4,260
11 Nov	5402.00	244.1 ₹ 2,441	-19.25 -192.50	27.23	76 760	23 230	35 350
10 Nov	5328.00	254.3 ₹ 2,543	94.05 940.50	34.72	22 220	12 120	12 120
6 Nov	5272.00	231.2 ₹ 2,312	-0.85 -8.50	-	6 60	5 50	0 0
5 Nov	5311.00	232 ₹ 2,320	-14.05 -140.50	31.32	5 50	4 40	5 50
4 Nov	5399.00	245.8 ₹ 2,458	-135.05 -1350.50	26.57	7 70	-6 -60	1 10
3 Nov	5449.00	380.95 ₹ 3,809.5	0.35 3.50	41.01	3 30	3 30	7 70

31 Oct	5419.00	378 ₹ 3,780	144.45 1444.50	42.43	4 40	4 40	4 40
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 5300 expiring on 16DEC2025

Delta for 5300 CE is 0.49

Historical price for 5300 CE is as follows

On 9 Dec CRUDEOILM was trading at 5290.00. The strike last trading price was 91.85, which was -25.2 lower than the previous day. The implied volatity was 31.66, the open interest changed by 72 which increased total open position to 7353

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 107.8, which was -9.25 lower than the previous day. The implied volatity was 29.61, the open interest changed by 3923 which increased total open position to 7281

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 180, which was -4.35 lower than the previous day. The implied volatity was 28.25, the open interest changed by -2699 which decreased total open position to 3358

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 159.75, which was -2.3 lower than the previous day. The implied volatity was 30.08, the open interest changed by -722 which decreased total open position to 6057

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 156.9, which was 9.85 higher than the previous day. The implied volatity was 31.37, the open interest changed by -8006 which decreased total open position to 6779

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 150.7, which was -10.25 lower than the previous day. The implied volatity was 34.10, the open interest changed by 7179 which increased total open position to 14785

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 162.5, which was -9.2 lower than the previous day. The implied volatity was 34.07, the open interest changed by 1753 which increased total open position to 7606

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 171.05, which was 11.75 higher than the previous day. The implied volatity was 33.18, the open interest changed by -1573 which decreased total open position to 5868

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 160, which was 36.55 higher than the previous day. The implied volatity was 34.03, the open interest changed by -5411 which decreased total open position to 7441

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 123.45, which was -2.4 lower than the previous day. The implied volatity was 34.06, the open interest changed by 380 which increased total open position to 12860

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 123.95, which was -25.05 lower than the previous day. The implied volatity was 36.72, the open interest changed by 1990 which increased total open position to 13466

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 148.6, which was 4.95 higher than the previous day. The implied volatity was 34.73, the open interest changed by -1159 which decreased total open position to 12036

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 145.5, which was -21.5 lower than the previous day. The implied volatity was 34.91, the open interest changed by -427 which decreased total open position to 13735

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 166.8, which was -0.6 lower than the previous day. The implied volatity was 32.87, the open interest changed by 6162 which increased total open position to 16103

On 19 Nov CRUDEOILM was trading at 5240.00. The strike last trading price was 168.9, which was -57.2 lower than the previous day. The implied volatity was 32.80, the open interest changed by 7844 which increased total open position to 10624

On 18 Nov CRUDEOILM was trading at 5344.00. The strike last trading price was 213.05, which was 6.8 higher than the previous day. The implied volatity was 31.55, the open interest changed by 2563 which increased total open position to 4541

On 17 Nov CRUDEOILM was trading at 5321.00. The strike last trading price was 207, which was -21.55 lower than the previous day. The implied volatity was 31.94, the open interest changed by 1355 which increased total open position to 2027

On 14 Nov CRUDEOILM was trading at 5341.00. The strike last trading price was 225, which was 40.15 higher than the previous day. The implied volatity was 31.88, the open interest changed by -289 which decreased total open position to 578

On 13 Nov CRUDEOILM was trading at 5232.00. The strike last trading price was 181.55, which was -3.75 lower than the previous day. The implied volatity was 32.68, the open interest changed by 533 which increased total open position to 979

On 12 Nov CRUDEOILM was trading at 5207.00. The strike last trading price was 185.05, which was -67.9 lower than the previous day. The implied volatity was 33.94, the open interest changed by 391 which increased total open position to 426

On 11 Nov CRUDEOILM was trading at 5402.00. The strike last trading price was 244.1, which was -19.25 lower than the previous day. The implied volatity was 27.23, the open interest changed by 23 which increased total open position to 35

On 10 Nov CRUDEOILM was trading at 5328.00. The strike last trading price was 254.3, which was 94.05 higher than the previous day. The implied volatity was 34.72, the open interest changed by 12 which increased total open position to 12

On 6 Nov CRUDEOILM was trading at 5272.00. The strike last trading price was 231.2, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 5 Nov CRUDEOILM was trading at 5311.00. The strike last trading price was 232, which was -14.05 lower than the previous day. The implied volatity was 31.32, the open interest changed by 4 which increased total open position to 5

On 4 Nov CRUDEOILM was trading at 5399.00. The strike last trading price was 245.8, which was -135.05 lower than the previous day. The implied volatity was 26.57, the open interest changed by -6 which decreased total open position to 1

On 3 Nov CRUDEOILM was trading at 5449.00. The strike last trading price was 380.95, which was 0.35 higher than the previous day. The implied volatity was 41.01, the open interest changed by 3 which increased total open position to 7

On 31 Oct CRUDEOILM was trading at 5419.00. The strike last trading price was 378, which was 144.45 higher than the previous day. The implied volatity was 42.43, the open interest changed by 4 which increased total open position to 4

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 5300 PE
Delta: -0.51 Vega: 3.07 Theta: -6.42 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5290.00	104.9 ₹ 1,049	20.95 209.50	32.33	16,659 1,66,590	-6,407 -64,070	10,712 1,07,120
8 Dec	5326.00	86.25 ₹ 862.5	2.3 23.00	31.02	2,15,004 21,50,040	-7,583 -75,830	17,119 1,71,190
5 Dec	5425.00	61.35 ₹ 613.5	-0.8 -8.00	30.12	91,912 9,19,120	-404 -4,040	24,702 2,47,020
4 Dec	5377.00	82.35 ₹ 823.5	-1.2 -12.00	29.97	1,27,504 12,75,040	-826 -8,260	25,106 2,51,060
3 Dec	5357.00	102.6 ₹ 1,026	-38.35 -383.50	31.80	1,10,465 11,04,650	1,741 17,410	25,932 2,59,320
2 Dec	5318.00	140.55 ₹ 1,405.5	0.05 0.50	35.50	2,24,640 22,46,400	6,907 69,070	24,191 2,41,910
1 Dec	5330.00	137.7 ₹ 1,377	-15.2 -152.00	35.05	1,44,010 14,40,100	1,265 12,650	17,284 1,72,840
28 Nov	5327.00	149.45 ₹ 1,494.5	-23.15 -231.50	34.33	76,681 7,66,810	11,367 1,13,670	16,235 1,62,350
27 Nov	5289.00	173 ₹ 1,730	-57.9 -579.00	34.65	33,803 3,38,030	4,069 40,690	4,868 48,680
26 Nov	5200.00	220.1 ₹ 2,201	-34.95 -349.50	33.77	6,734 67,340	85 850	802 8,020
25 Nov	5164.00	260 ₹ 2,600	44.6 446.00	36.31	10,916 1,09,160	-360 -3,600	756 7,560
24 Nov	5236.00	215 ₹ 2,150	-31.45 -314.50	34.62	8,442 84,420	348 3,480	1,185 11,850
21 Nov	5198.00	250 ₹ 2,500	43 430.00	35.38	45,084 4,50,840	-2,928 -29,280	1,049 10,490
20 Nov	5261.00	210.85 ₹ 2,108.5	-4.15 -41.50	33.77	67,134 6,71,340	3,415 34,150	5,233 52,330
19 Nov	5240.00	212.8 ₹ 2,128	54.05 540.50	33.31	1,46,621 14,66,210	-1,477 -14,770	2,348 23,480
18 Nov	5344.00	165.5 ₹ 1,655	-11.85 -118.50	32.14	54,016 5,40,160	2,332 23,320	4,260 42,600
17 Nov	5321.00	178 ₹ 1,780	-10.8 -108.00	32.10	10,956 1,09,560	1,399 13,990	2,100 21,000
14 Nov	5341.00	187.55 ₹ 1,875.5	-50.2 -502.00	33.24	1,598 15,980	320 3,200	493 4,930
13 Nov	5232.00	236.45 ₹ 2,364.5	-24.55 -245.50	32.83	185 1,850	10 100	173 1,730
12 Nov	5207.00	260.9 ₹ 2,609	100.7 1007.00	34.86	379 3,790	92 920	136 1,360
11 Nov	5402.00	166 ₹ 1,660	-56.75 -567.50	32.94	43 430	15 150	44 440
10 Nov	5328.00	188.7 ₹ 1,887	41.35 413.50	31.33	25 250	29 290	29 290
6 Nov	5272.00	184.9 ₹ 1,849	29 290.00	25.44	11 110	11 110	21 210
5 Nov	5311.00	175 ₹ 1,750	-13.2 -132.00	25.83	6 60	6 60	10 100
4 Nov	5399.00	188.2 ₹ 1,882	74.7 747.00	32.24	4 40	4 40	4 40
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 5300 expiring on 16DEC2025

Delta for 5300 PE is -0.51

Historical price for 5300 PE is as follows

On 9 Dec CRUDEOILM was trading at 5290.00. The strike last trading price was 104.9, which was 20.95 higher than the previous day. The implied volatity was 32.33, the open interest changed by -6407 which decreased total open position to 10712

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 86.25, which was 2.3 higher than the previous day. The implied volatity was 31.02, the open interest changed by -7583 which decreased total open position to 17119

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 61.35, which was -0.8 lower than the previous day. The implied volatity was 30.12, the open interest changed by -404 which decreased total open position to 24702

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 82.35, which was -1.2 lower than the previous day. The implied volatity was 29.97, the open interest changed by -826 which decreased total open position to 25106

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 102.6, which was -38.35 lower than the previous day. The implied volatity was 31.80, the open interest changed by 1741 which increased total open position to 25932

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 140.55, which was 0.05 higher than the previous day. The implied volatity was 35.50, the open interest changed by 6907 which increased total open position to 24191

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 137.7, which was -15.2 lower than the previous day. The implied volatity was 35.05, the open interest changed by 1265 which increased total open position to 17284

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 149.45, which was -23.15 lower than the previous day. The implied volatity was 34.33, the open interest changed by 11367 which increased total open position to 16235

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 173, which was -57.9 lower than the previous day. The implied volatity was 34.65, the open interest changed by 4069 which increased total open position to 4868

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 220.1, which was -34.95 lower than the previous day. The implied volatity was 33.77, the open interest changed by 85 which increased total open position to 802

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 260, which was 44.6 higher than the previous day. The implied volatity was 36.31, the open interest changed by -360 which decreased total open position to 756

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 215, which was -31.45 lower than the previous day. The implied volatity was 34.62, the open interest changed by 348 which increased total open position to 1185

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 250, which was 43 higher than the previous day. The implied volatity was 35.38, the open interest changed by -2928 which decreased total open position to 1049

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 210.85, which was -4.15 lower than the previous day. The implied volatity was 33.77, the open interest changed by 3415 which increased total open position to 5233

On 19 Nov CRUDEOILM was trading at 5240.00. The strike last trading price was 212.8, which was 54.05 higher than the previous day. The implied volatity was 33.31, the open interest changed by -1477 which decreased total open position to 2348

On 18 Nov CRUDEOILM was trading at 5344.00. The strike last trading price was 165.5, which was -11.85 lower than the previous day. The implied volatity was 32.14, the open interest changed by 2332 which increased total open position to 4260

On 17 Nov CRUDEOILM was trading at 5321.00. The strike last trading price was 178, which was -10.8 lower than the previous day. The implied volatity was 32.10, the open interest changed by 1399 which increased total open position to 2100

On 14 Nov CRUDEOILM was trading at 5341.00. The strike last trading price was 187.55, which was -50.2 lower than the previous day. The implied volatity was 33.24, the open interest changed by 320 which increased total open position to 493

On 13 Nov CRUDEOILM was trading at 5232.00. The strike last trading price was 236.45, which was -24.55 lower than the previous day. The implied volatity was 32.83, the open interest changed by 10 which increased total open position to 173

On 12 Nov CRUDEOILM was trading at 5207.00. The strike last trading price was 260.9, which was 100.7 higher than the previous day. The implied volatity was 34.86, the open interest changed by 92 which increased total open position to 136

On 11 Nov CRUDEOILM was trading at 5402.00. The strike last trading price was 166, which was -56.75 lower than the previous day. The implied volatity was 32.94, the open interest changed by 15 which increased total open position to 44

On 10 Nov CRUDEOILM was trading at 5328.00. The strike last trading price was 188.7, which was 41.35 higher than the previous day. The implied volatity was 31.33, the open interest changed by 29 which increased total open position to 29

On 6 Nov CRUDEOILM was trading at 5272.00. The strike last trading price was 184.9, which was 29 higher than the previous day. The implied volatity was 25.44, the open interest changed by 11 which increased total open position to 21

On 5 Nov CRUDEOILM was trading at 5311.00. The strike last trading price was 175, which was -13.2 lower than the previous day. The implied volatity was 25.83, the open interest changed by 6 which increased total open position to 10

On 4 Nov CRUDEOILM was trading at 5399.00. The strike last trading price was 188.2, which was 74.7 higher than the previous day. The implied volatity was 32.24, the open interest changed by 4 which increased total open position to 4

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