CRUDEOILM

Crude Oil Mini

5370 -11.00 (-0.20%)

L: 5349 H: 5387

Back to Option Chain

Historical option data for CRUDEOILM
05 Dec 2025 02:49 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 5350 CE
Delta: 0.54 Vega: 3.80 Theta: -4.86 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	5370.00	123.45 ₹ 1,234.5	-11.65 -116.50	29.68	10,435 1,04,350	-998 -9,980	7,109 71,090
4 Dec	5377.00	132.2 ₹ 1,322	-2.9 -29.00	30.18	2,29,433 22,94,330	854 8,540	8,107 81,070
3 Dec	5357.00	131.25 ₹ 1,312.5	6.7 67.00	31.54	86,942 8,69,420	-459 -4,590	7,264 72,640
2 Dec	5318.00	128.25 ₹ 1,282.5	-9.3 -93.00	34.43	92,399 9,23,990	1,898 18,980	7,723 77,230
1 Dec	5330.00	137.7 ₹ 1,377	-9.65 -96.50	34.01	1,02,580 10,25,800	3,058 30,580	5,825 58,250
28 Nov	5327.00	144.7 ₹ 1,447	8.4 84.00	32.77	24,425 2,44,250	-305 -3,050	2,805 28,050
27 Nov	5289.00	137.25 ₹ 1,372.5	31.1 311.00	33.98	14,845 1,48,450	-2,083 -20,830	3,110 31,100
26 Nov	5200.00	106.4 ₹ 1,064	-3.6 -36.00	34.37	8,384 83,840	93 930	5,203 52,030
25 Nov	5164.00	107.8 ₹ 1,078	-22.2 -222.00	36.97	13,287 1,32,870	599 5,990	5,225 52,250
24 Nov	5236.00	130.35 ₹ 1,303.5	4.25 42.50	35.11	11,020 1,10,200	-429 -4,290	4,925 49,250
21 Nov	5198.00	127.85 ₹ 1,278.5	-19.1 -191.00	35.16	18,078 1,80,780	378 3,780	5,572 55,720
20 Nov	5261.00	146.2 ₹ 1,462	-1.55 -15.50	33.02	49,264 4,92,640	-424 -4,240	5,592 55,920
19 Nov	5240.00	149 ₹ 1,490	-49.65 -496.50	33.06	32,135 3,21,350	4,717 47,170	6,223 62,230

18 Nov	5344.00	188 ₹ 1,880	5.85 58.50	31.58	31,094 3,10,940	1,376 13,760	2,528 25,280
17 Nov	5321.00	183.4 ₹ 1,834	-18.15 -181.50	32.05	4,447 44,470	1,090 10,900	1,239 12,390
14 Nov	5341.00	200.8 ₹ 2,008	35 350.00	31.99	667 6,670	89 890	151 1,510
13 Nov	5232.00	165.7 ₹ 1,657	-4.2 -42.00	33.51	64 640	14 140	51 510
12 Nov	5207.00	170.2 ₹ 1,702	-10 -100.00	34.84	102 1,020	37 370	37 370
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
5 Nov	5311.00	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 5350 expiring on 16DEC2025

Delta for 5350 CE is 0.54

Historical price for 5350 CE is as follows

On 5 Dec CRUDEOILM was trading at 5370.00. The strike last trading price was 123.45, which was -11.65 lower than the previous day. The implied volatity was 29.68, the open interest changed by -998 which decreased total open position to 7109

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 132.2, which was -2.9 lower than the previous day. The implied volatity was 30.18, the open interest changed by 854 which increased total open position to 8107

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 131.25, which was 6.7 higher than the previous day. The implied volatity was 31.54, the open interest changed by -459 which decreased total open position to 7264

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 128.25, which was -9.3 lower than the previous day. The implied volatity was 34.43, the open interest changed by 1898 which increased total open position to 7723

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 137.7, which was -9.65 lower than the previous day. The implied volatity was 34.01, the open interest changed by 3058 which increased total open position to 5825

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 144.7, which was 8.4 higher than the previous day. The implied volatity was 32.77, the open interest changed by -305 which decreased total open position to 2805

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 137.25, which was 31.1 higher than the previous day. The implied volatity was 33.98, the open interest changed by -2083 which decreased total open position to 3110

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 106.4, which was -3.6 lower than the previous day. The implied volatity was 34.37, the open interest changed by 93 which increased total open position to 5203

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 107.8, which was -22.2 lower than the previous day. The implied volatity was 36.97, the open interest changed by 599 which increased total open position to 5225

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 130.35, which was 4.25 higher than the previous day. The implied volatity was 35.11, the open interest changed by -429 which decreased total open position to 4925

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 127.85, which was -19.1 lower than the previous day. The implied volatity was 35.16, the open interest changed by 378 which increased total open position to 5572

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 146.2, which was -1.55 lower than the previous day. The implied volatity was 33.02, the open interest changed by -424 which decreased total open position to 5592

On 19 Nov CRUDEOILM was trading at 5240.00. The strike last trading price was 149, which was -49.65 lower than the previous day. The implied volatity was 33.06, the open interest changed by 4717 which increased total open position to 6223

On 18 Nov CRUDEOILM was trading at 5344.00. The strike last trading price was 188, which was 5.85 higher than the previous day. The implied volatity was 31.58, the open interest changed by 1376 which increased total open position to 2528

On 17 Nov CRUDEOILM was trading at 5321.00. The strike last trading price was 183.4, which was -18.15 lower than the previous day. The implied volatity was 32.05, the open interest changed by 1090 which increased total open position to 1239

On 14 Nov CRUDEOILM was trading at 5341.00. The strike last trading price was 200.8, which was 35 higher than the previous day. The implied volatity was 31.99, the open interest changed by 89 which increased total open position to 151

On 13 Nov CRUDEOILM was trading at 5232.00. The strike last trading price was 165.7, which was -4.2 lower than the previous day. The implied volatity was 33.51, the open interest changed by 14 which increased total open position to 51

On 12 Nov CRUDEOILM was trading at 5207.00. The strike last trading price was 170.2, which was -10 lower than the previous day. The implied volatity was 34.84, the open interest changed by 37 which increased total open position to 37

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 5 Nov CRUDEOILM was trading at 5311.00. 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 5350 PE
Delta: -0.46 Vega: 3.80 Theta: -4.99 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	5370.00	106.55 ₹ 1,065.5	0.5 5.00	30.49	12,498 1,24,980	-1,347 -13,470	5,447 54,470
4 Dec	5377.00	106 ₹ 1,060	-0.05 -0.50	30.39	80,399 8,03,990	-2,001 -20,010	6,794 67,940
3 Dec	5357.00	126.65 ₹ 1,266.5	-40.1 -401.00	31.88	96,373 9,63,730	6,282 62,820	8,795 87,950
2 Dec	5318.00	164.9 ₹ 1,649	-1.65 -16.50	35.06	53,982 5,39,820	366 3,660	2,513 25,130
1 Dec	5330.00	160 ₹ 1,600	-16.2 -162.00	34.31	66,326 6,63,260	1,138 11,380	2,147 21,470
28 Nov	5327.00	168.3 ₹ 1,683	-31.25 -312.50	32.89	11,117 1,11,170	683 6,830	1,030 10,300
27 Nov	5289.00	199.5 ₹ 1,995	-60.15 -601.50	34.45	3,589 35,890	110 1,100	347 3,470
26 Nov	5200.00	258.7 ₹ 2,587	-33 -330.00	35.29	4,706 47,060	131 1,310	237 2,370
25 Nov	5164.00	291.9 ₹ 2,919	48 480.00	36.13	1,406 14,060	-34 -340	125 1,250
24 Nov	5236.00	246.6 ₹ 2,466	-32.15 -321.50	34.96	972 9,720	-40 -400	159 1,590
21 Nov	5198.00	280.15 ₹ 2,801.5	49.1 491.00	35.21	3,133 31,330	-587 -5,870	210 2,100
20 Nov	5261.00	234.75 ₹ 2,347.5	-7.65 -76.50	32.94	17,641 1,76,410	510 5,100	828 8,280
19 Nov	5240.00	240.8 ₹ 2,408	57.6 576.00	33.20	21,592 2,15,920	-354 -3,540	378 3,780
18 Nov	5344.00	190.85 ₹ 1,908.5	4.2 42.00	32.23	16,746 1,67,460	619 6,190	651 6,510
17 Nov	5321.00	205 ₹ 2,050	-9.85 -98.50	32.57	125 1,250	28 280	32 320
14 Nov	5341.00	204 ₹ 2,040	-56.8 -568.00	31.79	27 270	4 40	4 40
13 Nov	5232.00	260.8 ₹ 2,608	69.8 698.00	32.09	1 10	2 20	0 0
12 Nov	5207.00	191 ₹ 1,910	77.4 774.00	18.83	1 10	2 20	2 20
11 Nov	5402.00	224.65 ₹ 2,246.5	0 0.00	-	1 10	1 10	0 0
10 Nov	5328.00	224.65 ₹ 2,246.5	0 0.00	-	1 10	1 10	0 0
6 Nov	5272.00	224.65 ₹ 2,246.5	0 0.00	-	1 10	1 10	0 0
5 Nov	5311.00	224.65 ₹ 2,246.5	78.5 785.00	29.12	1 10	1 10	1 10
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 5350 expiring on 16DEC2025

Delta for 5350 PE is -0.46

Historical price for 5350 PE is as follows

On 5 Dec CRUDEOILM was trading at 5370.00. The strike last trading price was 106.55, which was 0.5 higher than the previous day. The implied volatity was 30.49, the open interest changed by -1347 which decreased total open position to 5447

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 106, which was -0.05 lower than the previous day. The implied volatity was 30.39, the open interest changed by -2001 which decreased total open position to 6794

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 126.65, which was -40.1 lower than the previous day. The implied volatity was 31.88, the open interest changed by 6282 which increased total open position to 8795

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 164.9, which was -1.65 lower than the previous day. The implied volatity was 35.06, the open interest changed by 366 which increased total open position to 2513

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 160, which was -16.2 lower than the previous day. The implied volatity was 34.31, the open interest changed by 1138 which increased total open position to 2147

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 168.3, which was -31.25 lower than the previous day. The implied volatity was 32.89, the open interest changed by 683 which increased total open position to 1030

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 199.5, which was -60.15 lower than the previous day. The implied volatity was 34.45, the open interest changed by 110 which increased total open position to 347

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 258.7, which was -33 lower than the previous day. The implied volatity was 35.29, the open interest changed by 131 which increased total open position to 237

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 291.9, which was 48 higher than the previous day. The implied volatity was 36.13, the open interest changed by -34 which decreased total open position to 125

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 246.6, which was -32.15 lower than the previous day. The implied volatity was 34.96, the open interest changed by -40 which decreased total open position to 159

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 280.15, which was 49.1 higher than the previous day. The implied volatity was 35.21, the open interest changed by -587 which decreased total open position to 210

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 234.75, which was -7.65 lower than the previous day. The implied volatity was 32.94, the open interest changed by 510 which increased total open position to 828

On 19 Nov CRUDEOILM was trading at 5240.00. The strike last trading price was 240.8, which was 57.6 higher than the previous day. The implied volatity was 33.20, the open interest changed by -354 which decreased total open position to 378

On 18 Nov CRUDEOILM was trading at 5344.00. The strike last trading price was 190.85, which was 4.2 higher than the previous day. The implied volatity was 32.23, the open interest changed by 619 which increased total open position to 651

On 17 Nov CRUDEOILM was trading at 5321.00. The strike last trading price was 205, which was -9.85 lower than the previous day. The implied volatity was 32.57, the open interest changed by 28 which increased total open position to 32

On 14 Nov CRUDEOILM was trading at 5341.00. The strike last trading price was 204, which was -56.8 lower than the previous day. The implied volatity was 31.79, the open interest changed by 4 which increased total open position to 4

On 13 Nov CRUDEOILM was trading at 5232.00. The strike last trading price was 260.8, which was 69.8 higher than the previous day. The implied volatity was 32.09, the open interest changed by 2 which increased total open position to 0

On 12 Nov CRUDEOILM was trading at 5207.00. The strike last trading price was 191, which was 77.4 higher than the previous day. The implied volatity was 18.83, the open interest changed by 2 which increased total open position to 2

On 11 Nov CRUDEOILM was trading at 5402.00. The strike last trading price was 224.65, which was 0 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 224.65, which was 0 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 224.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 5 Nov CRUDEOILM was trading at 5311.00. The strike last trading price was 224.65, which was 78.5 higher than the previous day. The implied volatity was 29.12, the open interest changed by 1 which increased total open position to 1

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