CRUDEOILM

Crude Oil Mini

5425 +44.00 (0.82%)

L: 5349 H: 5446

Back to Option Chain

Historical option data for CRUDEOILM
05 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 5400 CE
Delta: 0.55 Vega: 3.77 Theta: -4.61 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	5425.00	117 ₹ 1,170	-6.45 -64.50	27.47	1,58,562 15,85,620	-1,881 -18,810	6,368 63,680
4 Dec	5377.00	107 ₹ 1,070	-2.5 -25.00	30.03	97,905 9,79,050	-3,580 -35,800	8,249 82,490
3 Dec	5357.00	108.15 ₹ 1,081.5	5.4 54.00	31.57	1,12,927 11,29,270	15 150	11,913 1,19,130
2 Dec	5318.00	105.7 ₹ 1,057	-9.5 -95.00	34.08	65,329 6,53,290	3,645 36,450	11,898 1,18,980
1 Dec	5330.00	114.85 ₹ 1,148.5	-9.55 -95.50	33.78	92,084 9,20,840	4,217 42,170	8,253 82,530
28 Nov	5327.00	124.95 ₹ 1,249.5	9.65 96.50	33.21	22,174 2,21,740	-715 -7,150	4,046 40,460
27 Nov	5289.00	115.2 ₹ 1,152	26.6 266.00	33.59	15,393 1,53,930	-1,645 -16,450	4,761 47,610
26 Nov	5200.00	89.15 ₹ 891.5	-3.5 -35.00	34.18	14,712 1,47,120	-279 -2,790	6,409 64,090
25 Nov	5164.00	90.65 ₹ 906.5	-18.5 -185.00	36.59	16,738 1,67,380	513 5,130	6,855 68,550
24 Nov	5236.00	109.05 ₹ 1,090.5	1.2 12.00	34.46	18,919 1,89,190	342 3,420	6,864 68,640
21 Nov	5198.00	109.05 ₹ 1,090.5	-14.95 -149.50	34.82	25,914 2,59,140	408 4,080	6,690 66,900

20 Nov	5261.00	124.3 ₹ 1,243	-3 -30.00	32.55	31,648 3,16,480	799 7,990	6,877 68,770
19 Nov	5240.00	128.7 ₹ 1,287	-48.05 -480.50	32.89	32,050 3,20,500	4,187 41,870	6,604 66,040
18 Nov	5344.00	165.9 ₹ 1,659	6.55 65.50	31.76	21,429 2,14,290	804 8,040	3,091 30,910
17 Nov	5321.00	160.5 ₹ 1,605	-18.1 -181.00	31.95	5,425 54,250	1,425 14,250	2,406 24,060
14 Nov	5341.00	177.8 ₹ 1,778	36.35 363.50	31.98	2,137 21,370	-9 -90	972 9,720
13 Nov	5232.00	140.4 ₹ 1,404	-5.3 -53.00	32.53	1,001 10,010	202 2,020	961 9,610
12 Nov	5207.00	147.15 ₹ 1,471.5	-74.45 -744.50	34.18	1,456 14,560	605 6,050	719 7,190
11 Nov	5402.00	215 ₹ 2,150	26.55 265.50	30.95	379 3,790	32 320	114 1,140
10 Nov	5328.00	189.9 ₹ 1,899	10.65 106.50	32.18	92 920	72 720	82 820
7 Nov	5290.00	180 ₹ 1,800	-5.05 -50.50	32.05	17 170	7 70	10 100
6 Nov	5272.00	185.05 ₹ 1,850.5	0 0.00	33.54	1 10	1 10	3 30
5 Nov	5311.00	185.05 ₹ 1,850.5	15.4 154.00	31.13	1 10	1 10	1 10
3 Nov	5449.00	185.05 ₹ 1,850.5	-109.4 -1094.00	21.62	1 10	1 10	0 0
31 Oct	5419.00	294.45 ₹ 2,944.5	111.05 1110.50	38.01	1 10	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
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 5400 expiring on 16DEC2025

Delta for 5400 CE is 0.55

Historical price for 5400 CE is as follows

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 117, which was -6.45 lower than the previous day. The implied volatity was 27.47, the open interest changed by -1881 which decreased total open position to 6368

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 107, which was -2.5 lower than the previous day. The implied volatity was 30.03, the open interest changed by -3580 which decreased total open position to 8249

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 108.15, which was 5.4 higher than the previous day. The implied volatity was 31.57, the open interest changed by 15 which increased total open position to 11913

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 105.7, which was -9.5 lower than the previous day. The implied volatity was 34.08, the open interest changed by 3645 which increased total open position to 11898

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 114.85, which was -9.55 lower than the previous day. The implied volatity was 33.78, the open interest changed by 4217 which increased total open position to 8253

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 124.95, which was 9.65 higher than the previous day. The implied volatity was 33.21, the open interest changed by -715 which decreased total open position to 4046

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 115.2, which was 26.6 higher than the previous day. The implied volatity was 33.59, the open interest changed by -1645 which decreased total open position to 4761

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 89.15, which was -3.5 lower than the previous day. The implied volatity was 34.18, the open interest changed by -279 which decreased total open position to 6409

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 90.65, which was -18.5 lower than the previous day. The implied volatity was 36.59, the open interest changed by 513 which increased total open position to 6855

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 109.05, which was 1.2 higher than the previous day. The implied volatity was 34.46, the open interest changed by 342 which increased total open position to 6864

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 109.05, which was -14.95 lower than the previous day. The implied volatity was 34.82, the open interest changed by 408 which increased total open position to 6690

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 124.3, which was -3 lower than the previous day. The implied volatity was 32.55, the open interest changed by 799 which increased total open position to 6877

On 19 Nov CRUDEOILM was trading at 5240.00. The strike last trading price was 128.7, which was -48.05 lower than the previous day. The implied volatity was 32.89, the open interest changed by 4187 which increased total open position to 6604

On 18 Nov CRUDEOILM was trading at 5344.00. The strike last trading price was 165.9, which was 6.55 higher than the previous day. The implied volatity was 31.76, the open interest changed by 804 which increased total open position to 3091

On 17 Nov CRUDEOILM was trading at 5321.00. The strike last trading price was 160.5, which was -18.1 lower than the previous day. The implied volatity was 31.95, the open interest changed by 1425 which increased total open position to 2406

On 14 Nov CRUDEOILM was trading at 5341.00. The strike last trading price was 177.8, which was 36.35 higher than the previous day. The implied volatity was 31.98, the open interest changed by -9 which decreased total open position to 972

On 13 Nov CRUDEOILM was trading at 5232.00. The strike last trading price was 140.4, which was -5.3 lower than the previous day. The implied volatity was 32.53, the open interest changed by 202 which increased total open position to 961

On 12 Nov CRUDEOILM was trading at 5207.00. The strike last trading price was 147.15, which was -74.45 lower than the previous day. The implied volatity was 34.18, the open interest changed by 605 which increased total open position to 719

On 11 Nov CRUDEOILM was trading at 5402.00. The strike last trading price was 215, which was 26.55 higher than the previous day. The implied volatity was 30.95, the open interest changed by 32 which increased total open position to 114

On 10 Nov CRUDEOILM was trading at 5328.00. The strike last trading price was 189.9, which was 10.65 higher than the previous day. The implied volatity was 32.18, the open interest changed by 72 which increased total open position to 82

On 7 Nov CRUDEOILM was trading at 5290.00. The strike last trading price was 180, which was -5.05 lower than the previous day. The implied volatity was 32.05, the open interest changed by 7 which increased total open position to 10

On 6 Nov CRUDEOILM was trading at 5272.00. The strike last trading price was 185.05, which was 0 lower than the previous day. The implied volatity was 33.54, the open interest changed by 1 which increased total open position to 3

On 5 Nov CRUDEOILM was trading at 5311.00. The strike last trading price was 185.05, which was 15.4 higher than the previous day. The implied volatity was 31.13, the open interest changed by 1 which increased total open position to 1

On 3 Nov CRUDEOILM was trading at 5449.00. The strike last trading price was 185.05, which was -109.4 lower than the previous day. The implied volatity was 21.62, 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 294.45, which was 111.05 higher than the previous day. The implied volatity was 38.01, 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 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 5400 PE
Delta: -0.45 Vega: 3.77 Theta: -4.88 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	5425.00	98 ₹ 980	-0.8 -8.00	29.06	1,01,403 10,14,030	1,060 10,600	6,690 66,900
4 Dec	5377.00	131 ₹ 1,310	0.2 2.00	30.28	40,330 4,03,300	-438 -4,380	5,630 56,300
3 Dec	5357.00	153.35 ₹ 1,533.5	-41.35 -413.50	31.87	59,907 5,99,070	3,980 39,800	6,128 61,280
2 Dec	5318.00	193.35 ₹ 1,933.5	0.65 6.50	34.97	21,262 2,12,620	320 3,200	2,148 21,480
1 Dec	5330.00	188.2 ₹ 1,882	-15.35 -153.50	34.32	31,548 3,15,480	967 9,670	1,828 18,280
28 Nov	5327.00	201 ₹ 2,010	-27.2 -272.00	33.86	4,368 43,680	394 3,940	860 8,600
27 Nov	5289.00	226.15 ₹ 2,261.5	-67.7 -677.00	33.79	2,360 23,600	163 1,630	466 4,660
26 Nov	5200.00	288.2 ₹ 2,882	-37.35 -373.50	34.42	993 9,930	12 120	303 3,030
25 Nov	5164.00	328.15 ₹ 3,281.5	52.15 521.50	36.48	1,728 17,280	-9 -90	292 2,920
24 Nov	5236.00	279 ₹ 2,790	-30 -300.00	35.06	1,009 10,090	4 40	337 3,370
21 Nov	5198.00	310.35 ₹ 3,103.5	48.2 482.00	34.68	2,301 23,010	-281 -2,810	340 3,400
20 Nov	5261.00	264 ₹ 2,640	-7.8 -78.00	32.68	6,724 67,240	395 3,950	775 7,750
19 Nov	5240.00	272.8 ₹ 2,728	64.2 642.00	33.44	11,800 1,18,000	-247 -2,470	469 4,690
18 Nov	5344.00	217.95 ₹ 2,179.5	-13 -130.00	32.27	5,716 57,160	120 1,200	462 4,620
17 Nov	5321.00	230.3 ₹ 2,303	-7.95 -79.50	31.91	1,484 14,840	122 1,220	314 3,140
14 Nov	5341.00	240 ₹ 2,400	-57.55 -575.50	33.19	524 5,240	110 1,100	180 1,800
13 Nov	5232.00	290.55 ₹ 2,905.5	-31.6 -316.00	31.90	57 570	-2 -20	70 700
12 Nov	5207.00	319.9 ₹ 3,199	124.8 1248.00	34.62	213 2,130	37 370	69 690
11 Nov	5402.00	190 ₹ 1,900	-61.5 -615.00	29.46	56 560	27 270	32 320
10 Nov	5328.00	268 ₹ 2,680	33 330.00	35.32	4 40	2 20	5 50
7 Nov	5290.00	260 ₹ 2,600	32.5 325.00	29.87	3 30	3 30	3 30
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 5400 expiring on 16DEC2025

Delta for 5400 PE is -0.45

Historical price for 5400 PE is as follows

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 98, which was -0.8 lower than the previous day. The implied volatity was 29.06, the open interest changed by 1060 which increased total open position to 6690

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 131, which was 0.2 higher than the previous day. The implied volatity was 30.28, the open interest changed by -438 which decreased total open position to 5630

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 153.35, which was -41.35 lower than the previous day. The implied volatity was 31.87, the open interest changed by 3980 which increased total open position to 6128

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 193.35, which was 0.65 higher than the previous day. The implied volatity was 34.97, the open interest changed by 320 which increased total open position to 2148

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 188.2, which was -15.35 lower than the previous day. The implied volatity was 34.32, the open interest changed by 967 which increased total open position to 1828

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 201, which was -27.2 lower than the previous day. The implied volatity was 33.86, the open interest changed by 394 which increased total open position to 860

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 226.15, which was -67.7 lower than the previous day. The implied volatity was 33.79, the open interest changed by 163 which increased total open position to 466

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 288.2, which was -37.35 lower than the previous day. The implied volatity was 34.42, the open interest changed by 12 which increased total open position to 303

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 328.15, which was 52.15 higher than the previous day. The implied volatity was 36.48, the open interest changed by -9 which decreased total open position to 292

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 279, which was -30 lower than the previous day. The implied volatity was 35.06, the open interest changed by 4 which increased total open position to 337

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 310.35, which was 48.2 higher than the previous day. The implied volatity was 34.68, the open interest changed by -281 which decreased total open position to 340

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 264, which was -7.8 lower than the previous day. The implied volatity was 32.68, the open interest changed by 395 which increased total open position to 775

On 19 Nov CRUDEOILM was trading at 5240.00. The strike last trading price was 272.8, which was 64.2 higher than the previous day. The implied volatity was 33.44, the open interest changed by -247 which decreased total open position to 469

On 18 Nov CRUDEOILM was trading at 5344.00. The strike last trading price was 217.95, which was -13 lower than the previous day. The implied volatity was 32.27, the open interest changed by 120 which increased total open position to 462

On 17 Nov CRUDEOILM was trading at 5321.00. The strike last trading price was 230.3, which was -7.95 lower than the previous day. The implied volatity was 31.91, the open interest changed by 122 which increased total open position to 314

On 14 Nov CRUDEOILM was trading at 5341.00. The strike last trading price was 240, which was -57.55 lower than the previous day. The implied volatity was 33.19, the open interest changed by 110 which increased total open position to 180

On 13 Nov CRUDEOILM was trading at 5232.00. The strike last trading price was 290.55, which was -31.6 lower than the previous day. The implied volatity was 31.90, the open interest changed by -2 which decreased total open position to 70

On 12 Nov CRUDEOILM was trading at 5207.00. The strike last trading price was 319.9, which was 124.8 higher than the previous day. The implied volatity was 34.62, the open interest changed by 37 which increased total open position to 69

On 11 Nov CRUDEOILM was trading at 5402.00. The strike last trading price was 190, which was -61.5 lower than the previous day. The implied volatity was 29.46, the open interest changed by 27 which increased total open position to 32

On 10 Nov CRUDEOILM was trading at 5328.00. The strike last trading price was 268, which was 33 higher than the previous day. The implied volatity was 35.32, the open interest changed by 2 which increased total open position to 5

On 7 Nov CRUDEOILM was trading at 5290.00. The strike last trading price was 260, which was 32.5 higher than the previous day. The implied volatity was 29.87, 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 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

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