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 5550 CE
Delta: 0.07 Vega: 0.72 Theta: -3.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	5.8 ₹ 58	-0.8 -8.00	36.44	4,045 40,450	-361 -3,610	1,683 16,830
11 Dec	5180.00	9.15 ₹ 91.5	-0.6 -6.00	40.60	4,107 41,070	300 3,000	2,044 20,440
10 Dec	5251.00	13 ₹ 130	-0.5 -5.00	34.60	10,881 1,08,810	-660 -6,600	1,744 17,440
9 Dec	5259.00	18 ₹ 180	-0.15 -1.50	34.70	13,309 1,33,090	7 70	2,404 24,040
8 Dec	5326.00	29.65 ₹ 296.5	-1.55 -15.50	32.58	27,272 2,72,720	1,320 13,200	2,397 23,970
5 Dec	5425.00	55.4 ₹ 554	-5.6 -56.00	27.72	15,554 1,55,540	252 2,520	1,077 10,770
4 Dec	5377.00	56.55 ₹ 565.5	-2.05 -20.50	31.18	8,369 83,690	-240 -2,400	825 8,250

3 Dec	5357.00	57.45 ₹ 574.5	-1.45 -14.50	31.99	10,491 1,04,910	225 2,250	1,059 10,590
2 Dec	5318.00	61.2 ₹ 612	-6.6 -66.00	35.07	8,139 81,390	232 2,320	834 8,340
1 Dec	5330.00	67.5 ₹ 675	-7.4 -74.00	34.60	9,092 90,920	268 2,680	602 6,020
28 Nov	5327.00	74.4 ₹ 744	5.15 51.50	33.44	1,743 17,430	-119 -1,190	337 3,370
27 Nov	5289.00	68.9 ₹ 689	15.35 153.50	33.83	1,328 13,280	-179 -1,790	456 4,560
26 Nov	5200.00	53.85 ₹ 538.5	-4.25 -42.50	34.81	626 6,260	-73 -730	635 6,350
25 Nov	5164.00	58.45 ₹ 584.5	-10.55 -105.50	37.60	1,535 15,350	-193 -1,930	709 7,090
24 Nov	5236.00	69.3 ₹ 693	-0.65 -6.50	35.14	1,614 16,140	43 430	915 9,150
21 Nov	5198.00	72.4 ₹ 724	-8.05 -80.50	35.73	5,381 53,810	285 2,850	924 9,240
20 Nov	5261.00	81.05 ₹ 810.5	-2.8 -28.00	33.21	4,291 42,910	189 1,890	700 7,000
19 Nov	5240.00	84 ₹ 840	-37.9 -379.00	33.31	1,764 17,640	291 2,910	542 5,420
18 Nov	5344.00	111 ₹ 1,110	46.4 464.00	32.17	3,676 36,760	288 2,880	288 2,880
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
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 5550 expiring on 16DEC2025

Delta for 5550 CE is 0.07

Historical price for 5550 CE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 5.8, which was -0.8 lower than the previous day. The implied volatity was 36.44, the open interest changed by -361 which decreased total open position to 1683

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 9.15, which was -0.6 lower than the previous day. The implied volatity was 40.60, the open interest changed by 300 which increased total open position to 2044

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 13, which was -0.5 lower than the previous day. The implied volatity was 34.60, the open interest changed by -660 which decreased total open position to 1744

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 18, which was -0.15 lower than the previous day. The implied volatity was 34.70, the open interest changed by 7 which increased total open position to 2404

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 29.65, which was -1.55 lower than the previous day. The implied volatity was 32.58, the open interest changed by 1320 which increased total open position to 2397

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 55.4, which was -5.6 lower than the previous day. The implied volatity was 27.72, the open interest changed by 252 which increased total open position to 1077

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 56.55, which was -2.05 lower than the previous day. The implied volatity was 31.18, the open interest changed by -240 which decreased total open position to 825

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 57.45, which was -1.45 lower than the previous day. The implied volatity was 31.99, the open interest changed by 225 which increased total open position to 1059

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 61.2, which was -6.6 lower than the previous day. The implied volatity was 35.07, the open interest changed by 232 which increased total open position to 834

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 67.5, which was -7.4 lower than the previous day. The implied volatity was 34.60, the open interest changed by 268 which increased total open position to 602

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 74.4, which was 5.15 higher than the previous day. The implied volatity was 33.44, the open interest changed by -119 which decreased total open position to 337

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 68.9, which was 15.35 higher than the previous day. The implied volatity was 33.83, the open interest changed by -179 which decreased total open position to 456

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 53.85, which was -4.25 lower than the previous day. The implied volatity was 34.81, the open interest changed by -73 which decreased total open position to 635

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 58.45, which was -10.55 lower than the previous day. The implied volatity was 37.60, the open interest changed by -193 which decreased total open position to 709

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 69.3, which was -0.65 lower than the previous day. The implied volatity was 35.14, the open interest changed by 43 which increased total open position to 915

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 72.4, which was -8.05 lower than the previous day. The implied volatity was 35.73, the open interest changed by 285 which increased total open position to 924

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 81.05, which was -2.8 lower than the previous day. The implied volatity was 33.21, the open interest changed by 189 which increased total open position to 700

On 19 Nov CRUDEOILM was trading at 5240.00. The strike last trading price was 84, which was -37.9 lower than the previous day. The implied volatity was 33.31, the open interest changed by 291 which increased total open position to 542

On 18 Nov CRUDEOILM was trading at 5344.00. The strike last trading price was 111, which was 46.4 higher than the previous day. The implied volatity was 32.17, the open interest changed by 288 which increased total open position to 288

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

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 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 5550 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	321.85 ₹ 3,218.5	6.85 68.50	-	9 90	3 30	71 710
11 Dec	5180.00	379.3 ₹ 3,793	32.7 327.00	40.76	195 1,950	-3 -30	68 680
10 Dec	5251.00	325.75 ₹ 3,257.5	-17.6 -176.00	43.46	97 970	-2 -20	71 710
9 Dec	5259.00	321.9 ₹ 3,219	2.15 21.50	41.74	219 2,190	-82 -820	73 730
8 Dec	5326.00	250 ₹ 2,500	5.5 55.00	30.95	4,514 45,140	-178 -1,780	155 1,550
5 Dec	5425.00	170.45 ₹ 1,704.5	-17.85 -178.50	24.79	1,638 16,380	305 3,050	333 3,330
4 Dec	5377.00	229.75 ₹ 2,297.5	-0.35 -3.50	31.24	755 7,550	-63 -630	28 280
3 Dec	5357.00	247.85 ₹ 2,478.5	-48.35 -483.50	30.95	843 8,430	30 300	91 910
2 Dec	5318.00	295 ₹ 2,950	0.7 7.00	35.02	754 7,540	7 70	61 610
1 Dec	5330.00	294 ₹ 2,940	-41 -410.00	36.05	956 9,560	50 500	54 540
28 Nov	5327.00	335 ₹ 3,350	-13.8 -138.00	42.18	1 10	1 10	4 40
27 Nov	5289.00	335 ₹ 3,350	-33.55 -335.50	35.31	6 60	3 30	3 30
26 Nov	5200.00	334.45 ₹ 3,344.5	-2.1 -21.00	-	8 80	0 0	0 0
25 Nov	5164.00	334.45 ₹ 3,344.5	-2.1 -21.00	-	8 80	0 0	0 0
24 Nov	5236.00	334.45 ₹ 3,344.5	-2.1 -21.00	-	8 80	0 0	0 0
21 Nov	5198.00	334.45 ₹ 3,344.5	-2.1 -21.00	-	8 80	0 0	1 10
20 Nov	5261.00	334.45 ₹ 3,344.5	35.8 358.00	25.59	8 80	0 0	1 10
19 Nov	5240.00	298.65 ₹ 2,986.5	-43.95 -439.50	14.09	1 10	-1 -10	1 10
18 Nov	5344.00	350.9 ₹ 3,509	71.3 713.00	39.42	6 60	2 20	2 20
17 Nov	5321.00	310 ₹ 3,100	0 0.00	-	1 10	1 10	0 0
14 Nov	5341.00	310 ₹ 3,100	0 0.00	-	1 10	1 10	0 0
13 Nov	5232.00	310 ₹ 3,100	0 0.00	-	1 10	1 10	0 0
12 Nov	5207.00	310 ₹ 3,100	87.35 873.50	-	1 10	1 10	1 10
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
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 5550 expiring on 16DEC2025

Delta for 5550 PE is -

Historical price for 5550 PE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 321.85, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 71

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 379.3, which was 32.7 higher than the previous day. The implied volatity was 40.76, the open interest changed by -3 which decreased total open position to 68

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 325.75, which was -17.6 lower than the previous day. The implied volatity was 43.46, the open interest changed by -2 which decreased total open position to 71

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 321.9, which was 2.15 higher than the previous day. The implied volatity was 41.74, the open interest changed by -82 which decreased total open position to 73

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 250, which was 5.5 higher than the previous day. The implied volatity was 30.95, the open interest changed by -178 which decreased total open position to 155

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 170.45, which was -17.85 lower than the previous day. The implied volatity was 24.79, the open interest changed by 305 which increased total open position to 333

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 229.75, which was -0.35 lower than the previous day. The implied volatity was 31.24, the open interest changed by -63 which decreased total open position to 28

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 247.85, which was -48.35 lower than the previous day. The implied volatity was 30.95, the open interest changed by 30 which increased total open position to 91

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 295, which was 0.7 higher than the previous day. The implied volatity was 35.02, the open interest changed by 7 which increased total open position to 61

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 294, which was -41 lower than the previous day. The implied volatity was 36.05, the open interest changed by 50 which increased total open position to 54

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 335, which was -13.8 lower than the previous day. The implied volatity was 42.18, the open interest changed by 1 which increased total open position to 4

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 335, which was -33.55 lower than the previous day. The implied volatity was 35.31, the open interest changed by 3 which increased total open position to 3

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 334.45, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 334.45, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 334.45, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 334.45, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 334.45, which was 35.8 higher than the previous day. The implied volatity was 25.59, the open interest changed by 0 which decreased total open position to 1

On 19 Nov CRUDEOILM was trading at 5240.00. The strike last trading price was 298.65, which was -43.95 lower than the previous day. The implied volatity was 14.09, the open interest changed by -1 which decreased total open position to 1

On 18 Nov CRUDEOILM was trading at 5344.00. The strike last trading price was 350.9, which was 71.3 higher than the previous day. The implied volatity was 39.42, the open interest changed by 2 which increased total open position to 2

On 17 Nov CRUDEOILM was trading at 5321.00. The strike last trading price was 310, 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 14 Nov CRUDEOILM was trading at 5341.00. The strike last trading price was 310, 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 13 Nov CRUDEOILM was trading at 5232.00. The strike last trading price was 310, 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 12 Nov CRUDEOILM was trading at 5207.00. The strike last trading price was 310, which was 87.35 higher than the previous day. The implied volatity was -, 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