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 5450 CE
Delta: 0.11 Vega: 1.05 Theta: -3.84 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	9 ₹ 90	-1.3 -13.00	31.02	16,420 1,64,200	-2,060 -20,600	5,230 52,300
11 Dec	5180.00	14.05 ₹ 140.5	-0.3 -3.00	36.50	25,748 2,57,480	129 1,290	7,290 72,900
10 Dec	5251.00	22.05 ₹ 220.5	-0.55 -5.50	31.55	31,071 3,10,710	-282 -2,820	7,161 71,610
9 Dec	5259.00	29.2 ₹ 292	-0.7 -7.00	31.92	32,550 3,25,500	23 230	7,443 74,430
8 Dec	5326.00	49.15 ₹ 491.5	-4.75 -47.50	30.69	71,010 7,10,100	4,278 42,780	7,420 74,200
5 Dec	5425.00	90.8 ₹ 908	-7.4 -74.00	27.02	86,964 8,69,640	481 4,810	3,142 31,420
4 Dec	5377.00	87.2 ₹ 872	-1.35 -13.50	30.41	34,053 3,40,530	-1,159 -11,590	2,661 26,610
3 Dec	5357.00	88 ₹ 880	2.6 26.00	31.59	35,518 3,55,180	1,166 11,660	3,807 38,070
2 Dec	5318.00	87.45 ₹ 874.5	-9.35 -93.50	34.13	23,818 2,38,180	1,061 10,610	2,641 26,410
1 Dec	5330.00	97.35 ₹ 973.5	-7.9 -79.00	34.19	29,606 2,96,060	967 9,670	1,580 15,800
28 Nov	5327.00	105.05 ₹ 1,050.5	7.95 79.50	33.11	5,797 57,970	-303 -3,030	612 6,120
27 Nov	5289.00	96.3 ₹ 963	21.8 218.00	33.37	4,733 47,330	-473 -4,730	915 9,150
26 Nov	5200.00	75.25 ₹ 752.5	-3.2 -32.00	34.29	3,594 35,940	42 420	1,409 14,090
25 Nov	5164.00	77.65 ₹ 776.5	-15.15 -151.50	36.73	5,191 51,910	133 1,330	1,387 13,870
24 Nov	5236.00	93.75 ₹ 937.5	-0.95 -9.50	34.62	4,739 47,390	96 960	1,345 13,450
21 Nov	5198.00	96.2 ₹ 962	-13.3 -133.00	35.30	6,744 67,440	177 1,770	1,281 12,810

20 Nov	5261.00	108.6 ₹ 1,086	-1.65 -16.50	32.86	9,061 90,610	141 1,410	1,236 12,360
19 Nov	5240.00	110.7 ₹ 1,107	-45.8 -458.00	32.78	7,127 71,270	824 8,240	1,122 11,220
18 Nov	5344.00	145 ₹ 1,450	0.4 4.00	31.78	3,660 36,600	284 2,840	302 3,020
17 Nov	5321.00	143.1 ₹ 1,431	30.65 306.50	32.43	25 250	18 180	18 180
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
7 Nov	5290.00	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 5450 expiring on 16DEC2025

Delta for 5450 CE is 0.11

Historical price for 5450 CE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 9, which was -1.3 lower than the previous day. The implied volatity was 31.02, the open interest changed by -2060 which decreased total open position to 5230

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 14.05, which was -0.3 lower than the previous day. The implied volatity was 36.50, the open interest changed by 129 which increased total open position to 7290

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 22.05, which was -0.55 lower than the previous day. The implied volatity was 31.55, the open interest changed by -282 which decreased total open position to 7161

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 29.2, which was -0.7 lower than the previous day. The implied volatity was 31.92, the open interest changed by 23 which increased total open position to 7443

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 49.15, which was -4.75 lower than the previous day. The implied volatity was 30.69, the open interest changed by 4278 which increased total open position to 7420

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 90.8, which was -7.4 lower than the previous day. The implied volatity was 27.02, the open interest changed by 481 which increased total open position to 3142

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 87.2, which was -1.35 lower than the previous day. The implied volatity was 30.41, the open interest changed by -1159 which decreased total open position to 2661

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 88, which was 2.6 higher than the previous day. The implied volatity was 31.59, the open interest changed by 1166 which increased total open position to 3807

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 87.45, which was -9.35 lower than the previous day. The implied volatity was 34.13, the open interest changed by 1061 which increased total open position to 2641

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 97.35, which was -7.9 lower than the previous day. The implied volatity was 34.19, the open interest changed by 967 which increased total open position to 1580

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 105.05, which was 7.95 higher than the previous day. The implied volatity was 33.11, the open interest changed by -303 which decreased total open position to 612

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 96.3, which was 21.8 higher than the previous day. The implied volatity was 33.37, the open interest changed by -473 which decreased total open position to 915

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 75.25, which was -3.2 lower than the previous day. The implied volatity was 34.29, the open interest changed by 42 which increased total open position to 1409

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 77.65, which was -15.15 lower than the previous day. The implied volatity was 36.73, the open interest changed by 133 which increased total open position to 1387

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 93.75, which was -0.95 lower than the previous day. The implied volatity was 34.62, the open interest changed by 96 which increased total open position to 1345

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 96.2, which was -13.3 lower than the previous day. The implied volatity was 35.30, the open interest changed by 177 which increased total open position to 1281

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 108.6, which was -1.65 lower than the previous day. The implied volatity was 32.86, the open interest changed by 141 which increased total open position to 1236

On 19 Nov CRUDEOILM was trading at 5240.00. The strike last trading price was 110.7, which was -45.8 lower than the previous day. The implied volatity was 32.78, the open interest changed by 824 which increased total open position to 1122

On 18 Nov CRUDEOILM was trading at 5344.00. The strike last trading price was 145, which was 0.4 higher than the previous day. The implied volatity was 31.78, the open interest changed by 284 which increased total open position to 302

On 17 Nov CRUDEOILM was trading at 5321.00. The strike last trading price was 143.1, which was 30.65 higher than the previous day. The implied volatity was 32.43, the open interest changed by 18 which increased total open position to 18

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 7 Nov CRUDEOILM was trading at 5290.00. 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 5450 PE
Delta: -0.90 Vega: 0.99 Theta: -3.50 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	230.9 ₹ 2,309	-0.9 -9.00	29.94	719 7,190	-121 -1,210	50 500
11 Dec	5180.00	270.5 ₹ 2,705	-8.7 -87.00	18.83	696 6,960	-22 -220	171 1,710
10 Dec	5251.00	214.95 ₹ 2,149.5	-14.6 -146.00	28.10	723 7,230	-35 -350	193 1,930
9 Dec	5259.00	224.25 ₹ 2,242.5	-5.6 -56.00	33.73	4,329 43,290	-249 -2,490	228 2,280
8 Dec	5326.00	171.25 ₹ 1,712.5	1.7 17.00	30.02	25,228 2,52,280	-1,515 -15,150	477 4,770
5 Dec	5425.00	122.25 ₹ 1,222.5	-2.1 -21.00	28.73	30,690 3,06,900	1,545 15,450	1,992 19,920
4 Dec	5377.00	156.9 ₹ 1,569	-3 -30.00	29.55	8,345 83,450	-340 -3,400	447 4,470
3 Dec	5357.00	180.45 ₹ 1,804.5	-45.3 -453.00	31.19	13,471 1,34,710	502 5,020	809 8,090
2 Dec	5318.00	224.6 ₹ 2,246	-0.15 -1.50	34.92	4,658 46,580	158 1,580	307 3,070
1 Dec	5330.00	220.35 ₹ 2,203.5	-12.95 -129.50	34.67	4,200 42,000	48 480	149 1,490
28 Nov	5327.00	230.25 ₹ 2,302.5	-28.55 -285.50	33.59	594 5,940	19 190	101 1,010
27 Nov	5289.00	258.2 ₹ 2,582	-75.25 -752.50	33.78	467 4,670	41 410	82 820
26 Nov	5200.00	332 ₹ 3,320	-45.6 -456.00	36.34	152 1,520	10 100	41 410
25 Nov	5164.00	362.9 ₹ 3,629	55.25 552.50	36.08	225 2,250	-35 -350	31 310
24 Nov	5236.00	311.35 ₹ 3,113.5	-34.4 -344.00	34.74	132 1,320	-2 -20	69 690
21 Nov	5198.00	351.8 ₹ 3,518	61.55 615.50	36.03	590 5,900	-56 -560	71 710
20 Nov	5261.00	299.35 ₹ 2,993.5	-7.35 -73.50	33.19	905 9,050	75 750	127 1,270
19 Nov	5240.00	304.95 ₹ 3,049.5	68.3 683.00	33.38	1,642 16,420	-11 -110	62 620
18 Nov	5344.00	247 ₹ 2,470	35.55 355.50	32.29	375 3,750	89 890	89 890
17 Nov	5321.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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
7 Nov	5290.00	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 5450 expiring on 16DEC2025

Delta for 5450 PE is -0.90

Historical price for 5450 PE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 230.9, which was -0.9 lower than the previous day. The implied volatity was 29.94, the open interest changed by -121 which decreased total open position to 50

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 270.5, which was -8.7 lower than the previous day. The implied volatity was 18.83, the open interest changed by -22 which decreased total open position to 171

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 214.95, which was -14.6 lower than the previous day. The implied volatity was 28.10, the open interest changed by -35 which decreased total open position to 193

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 224.25, which was -5.6 lower than the previous day. The implied volatity was 33.73, the open interest changed by -249 which decreased total open position to 228

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 171.25, which was 1.7 higher than the previous day. The implied volatity was 30.02, the open interest changed by -1515 which decreased total open position to 477

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 122.25, which was -2.1 lower than the previous day. The implied volatity was 28.73, the open interest changed by 1545 which increased total open position to 1992

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 156.9, which was -3 lower than the previous day. The implied volatity was 29.55, the open interest changed by -340 which decreased total open position to 447

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 180.45, which was -45.3 lower than the previous day. The implied volatity was 31.19, the open interest changed by 502 which increased total open position to 809

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 224.6, which was -0.15 lower than the previous day. The implied volatity was 34.92, the open interest changed by 158 which increased total open position to 307

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 220.35, which was -12.95 lower than the previous day. The implied volatity was 34.67, the open interest changed by 48 which increased total open position to 149

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 230.25, which was -28.55 lower than the previous day. The implied volatity was 33.59, the open interest changed by 19 which increased total open position to 101

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 258.2, which was -75.25 lower than the previous day. The implied volatity was 33.78, the open interest changed by 41 which increased total open position to 82

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 332, which was -45.6 lower than the previous day. The implied volatity was 36.34, the open interest changed by 10 which increased total open position to 41

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 362.9, which was 55.25 higher than the previous day. The implied volatity was 36.08, the open interest changed by -35 which decreased total open position to 31

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 311.35, which was -34.4 lower than the previous day. The implied volatity was 34.74, the open interest changed by -2 which decreased total open position to 69

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 351.8, which was 61.55 higher than the previous day. The implied volatity was 36.03, the open interest changed by -56 which decreased total open position to 71

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 299.35, which was -7.35 lower than the previous day. The implied volatity was 33.19, the open interest changed by 75 which increased total open position to 127

On 19 Nov CRUDEOILM was trading at 5240.00. The strike last trading price was 304.95, which was 68.3 higher than the previous day. The implied volatity was 33.38, the open interest changed by -11 which decreased total open position to 62

On 18 Nov CRUDEOILM was trading at 5344.00. The strike last trading price was 247, which was 35.55 higher than the previous day. The implied volatity was 32.29, the open interest changed by 89 which increased total open position to 89

On 17 Nov CRUDEOILM was trading at 5321.00. 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