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 5600 CE
Delta: 0.05 Vega: 0.55 Theta: -2.46 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	4.05 ₹ 40.5	-0.25 -2.50	37.73	14,285 1,42,850	-1,520 -15,200	2,038 20,380
11 Dec	5180.00	7.15 ₹ 71.5	-0.25 -2.50	42.11	11,332 1,13,320	158 1,580	3,558 35,580
10 Dec	5251.00	9.9 ₹ 99	-0.55 -5.50	35.89	17,909 1,79,090	390 3,900	3,400 34,000
9 Dec	5259.00	13.65 ₹ 136.5	-0.3 -3.00	35.61	11,646 1,16,460	598 5,980	3,010 30,100
8 Dec	5326.00	22.5 ₹ 225	-1.8 -18.00	33.25	31,902 3,19,020	130 1,300	2,412 24,120
5 Dec	5425.00	42.6 ₹ 426	-4.65 -46.50	28.10	29,150 2,91,500	670 6,700	2,282 22,820
4 Dec	5377.00	46.2 ₹ 462	-1.75 -17.50	31.94	14,167 1,41,670	-230 -2,300	1,612 16,120
3 Dec	5357.00	46.8 ₹ 468	-1.85 -18.50	32.50	12,101 1,21,010	344 3,440	1,842 18,420
2 Dec	5318.00	51.25 ₹ 512.5	-6.05 -60.50	35.63	11,422 1,14,220	80 800	1,498 14,980
1 Dec	5330.00	57.65 ₹ 576.5	-4.75 -47.50	35.36	16,043 1,60,430	68 680	1,418 14,180
28 Nov	5327.00	61.8 ₹ 618	3.4 34.00	33.53	6,638 66,380	56 560	1,356 13,560
27 Nov	5289.00	58.8 ₹ 588	12.75 127.50	34.29	5,719 57,190	-452 -4,520	1,300 13,000
26 Nov	5200.00	45.9 ₹ 459	-4.7 -47.00	35.24	3,994 39,940	34 340	1,754 17,540
25 Nov	5164.00	49.95 ₹ 499.5	-8.65 -86.50	37.83	4,368 43,680	116 1,160	1,732 17,320
24 Nov	5236.00	59 ₹ 590	-0.8 -8.00	35.31	4,354 43,540	-78 -780	1,673 16,730
21 Nov	5198.00	61.1 ₹ 611	-8.5 -85.00	35.58	11,627 1,16,270	129 1,290	1,630 16,300
20 Nov	5261.00	70.3 ₹ 703	-1.9 -19.00	33.52	6,564 65,640	139 1,390	1,481 14,810

19 Nov	5240.00	72.8 ₹ 728	-31.9 -319.00	33.55	5,290 52,900	472 4,720	1,380 13,800
18 Nov	5344.00	97 ₹ 970	1.45 14.50	32.43	6,303 63,030	353 3,530	1,019 10,190
17 Nov	5321.00	94.9 ₹ 949	-12.45 -124.50	32.72	2,064 20,640	435 4,350	667 6,670
14 Nov	5341.00	105.85 ₹ 1,058.5	19.25 192.50	32.18	533 5,330	18 180	232 2,320
13 Nov	5232.00	87.9 ₹ 879	-2.05 -20.50	33.92	191 1,910	87 870	214 2,140
12 Nov	5207.00	90.5 ₹ 905	-55.4 -554.00	34.73	143 1,430	41 410	122 1,220
11 Nov	5402.00	143.05 ₹ 1,430.5	43.35 433.50	32.75	43 430	34 340	38 380
10 Nov	5328.00	99.7 ₹ 997	45 450.00	29.50	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
29 Oct	5381.00	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 5600 expiring on 16DEC2025

Delta for 5600 CE is 0.05

Historical price for 5600 CE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 4.05, which was -0.25 lower than the previous day. The implied volatity was 37.73, the open interest changed by -1520 which decreased total open position to 2038

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 7.15, which was -0.25 lower than the previous day. The implied volatity was 42.11, the open interest changed by 158 which increased total open position to 3558

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 9.9, which was -0.55 lower than the previous day. The implied volatity was 35.89, the open interest changed by 390 which increased total open position to 3400

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 13.65, which was -0.3 lower than the previous day. The implied volatity was 35.61, the open interest changed by 598 which increased total open position to 3010

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 22.5, which was -1.8 lower than the previous day. The implied volatity was 33.25, the open interest changed by 130 which increased total open position to 2412

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 42.6, which was -4.65 lower than the previous day. The implied volatity was 28.10, the open interest changed by 670 which increased total open position to 2282

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 46.2, which was -1.75 lower than the previous day. The implied volatity was 31.94, the open interest changed by -230 which decreased total open position to 1612

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 46.8, which was -1.85 lower than the previous day. The implied volatity was 32.50, the open interest changed by 344 which increased total open position to 1842

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 51.25, which was -6.05 lower than the previous day. The implied volatity was 35.63, the open interest changed by 80 which increased total open position to 1498

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 57.65, which was -4.75 lower than the previous day. The implied volatity was 35.36, the open interest changed by 68 which increased total open position to 1418

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 61.8, which was 3.4 higher than the previous day. The implied volatity was 33.53, the open interest changed by 56 which increased total open position to 1356

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 58.8, which was 12.75 higher than the previous day. The implied volatity was 34.29, the open interest changed by -452 which decreased total open position to 1300

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 45.9, which was -4.7 lower than the previous day. The implied volatity was 35.24, the open interest changed by 34 which increased total open position to 1754

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 49.95, which was -8.65 lower than the previous day. The implied volatity was 37.83, the open interest changed by 116 which increased total open position to 1732

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 59, which was -0.8 lower than the previous day. The implied volatity was 35.31, the open interest changed by -78 which decreased total open position to 1673

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 61.1, which was -8.5 lower than the previous day. The implied volatity was 35.58, the open interest changed by 129 which increased total open position to 1630

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 70.3, which was -1.9 lower than the previous day. The implied volatity was 33.52, the open interest changed by 139 which increased total open position to 1481

On 19 Nov CRUDEOILM was trading at 5240.00. The strike last trading price was 72.8, which was -31.9 lower than the previous day. The implied volatity was 33.55, the open interest changed by 472 which increased total open position to 1380

On 18 Nov CRUDEOILM was trading at 5344.00. The strike last trading price was 97, which was 1.45 higher than the previous day. The implied volatity was 32.43, the open interest changed by 353 which increased total open position to 1019

On 17 Nov CRUDEOILM was trading at 5321.00. The strike last trading price was 94.9, which was -12.45 lower than the previous day. The implied volatity was 32.72, the open interest changed by 435 which increased total open position to 667

On 14 Nov CRUDEOILM was trading at 5341.00. The strike last trading price was 105.85, which was 19.25 higher than the previous day. The implied volatity was 32.18, the open interest changed by 18 which increased total open position to 232

On 13 Nov CRUDEOILM was trading at 5232.00. The strike last trading price was 87.9, which was -2.05 lower than the previous day. The implied volatity was 33.92, the open interest changed by 87 which increased total open position to 214

On 12 Nov CRUDEOILM was trading at 5207.00. The strike last trading price was 90.5, which was -55.4 lower than the previous day. The implied volatity was 34.73, the open interest changed by 41 which increased total open position to 122

On 11 Nov CRUDEOILM was trading at 5402.00. The strike last trading price was 143.05, which was 43.35 higher than the previous day. The implied volatity was 32.75, the open interest changed by 34 which increased total open position to 38

On 10 Nov CRUDEOILM was trading at 5328.00. The strike last trading price was 99.7, which was 45 higher than the previous day. The implied volatity was 29.50, 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

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 29 Oct CRUDEOILM was trading at 5381.00. 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 5600 PE
Delta: -0.95 Vega: 0.62 Theta: -2.88 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	378 ₹ 3,780	-0.2 -2.00	39.36	66 660	-26 -260	55 550
11 Dec	5180.00	420.7 ₹ 4,207	-2.05 -20.50	28.49	179 1,790	3 30	81 810
10 Dec	5251.00	360 ₹ 3,600	-31.4 -314.00	36.86	510 5,100	12 120	78 780
9 Dec	5259.00	365.7 ₹ 3,657	2.25 22.50	42.59	360 3,600	-46 -460	66 660
8 Dec	5326.00	296 ₹ 2,960	10.95 109.50	32.99	1,933 19,330	-99 -990	112 1,120
5 Dec	5425.00	221.5 ₹ 2,215	-0.75 -7.50	29.33	2,135 21,350	124 1,240	211 2,110
4 Dec	5377.00	267.5 ₹ 2,675	-0.25 -2.50	31.39	553 5,530	-6 -60	87 870
3 Dec	5357.00	285.8 ₹ 2,858	-39 -390.00	30.92	722 7,220	17 170	93 930
2 Dec	5318.00	338.8 ₹ 3,388	1.25 12.50	36.71	191 1,910	-4 -40	76 760
1 Dec	5330.00	333.05 ₹ 3,330.5	-5.75 -57.50	36.60	613 6,130	32 320	80 800
28 Nov	5327.00	336.1 ₹ 3,361	-43.95 -439.50	33.67	197 1,970	-14 -140	48 480
27 Nov	5289.00	371.85 ₹ 3,718.5	-83.85 -838.50	35.08	107 1,070	-19 -190	62 620
26 Nov	5200.00	456.8 ₹ 4,568	-57.85 -578.50	38.88	536 5,360	29 290	81 810
25 Nov	5164.00	488.8 ₹ 4,888	27.55 275.50	38.07	93 930	13 130	52 520
24 Nov	5236.00	425.1 ₹ 4,251	-43.35 -433.50	35.47	92 920	-40 -400	40 400
21 Nov	5198.00	463.3 ₹ 4,633	57 570.00	35.63	72 720	14 140	80 800
20 Nov	5261.00	413.25 ₹ 4,132.5	-14.1 -141.00	34.38	77 770	31 310	66 660
19 Nov	5240.00	420.2 ₹ 4,202	67.3 673.00	34.90	54 540	-5 -50	36 360
18 Nov	5344.00	363.7 ₹ 3,637	-2.1 -21.00	35.70	66 660	35 350	39 390
17 Nov	5321.00	358.5 ₹ 3,585	-53.5 -535.00	31.51	41 410	4 40	5 50
14 Nov	5341.00	412 ₹ 4,120	15.2 152.00	41.01	1 10	1 10	1 10
13 Nov	5232.00	450 ₹ 4,500	193 1930.00	-	3 30	1 10	0 0
12 Nov	5207.00	450 ₹ 4,500	193 1930.00	-	3 30	1 10	0 0
11 Nov	5402.00	450 ₹ 4,500	193 1930.00	-	3 30	1 10	0 0
10 Nov	5328.00	450 ₹ 4,500	193 1930.00	-	3 30	1 10	0 0
3 Nov	5449.00	450 ₹ 4,500	193 1930.00	-	3 30	1 10	0 0
31 Oct	5419.00	450 ₹ 4,500	193 1930.00	-	3 30	1 10	0 0
30 Oct	5390.00	450 ₹ 4,500	193 1930.00	-	3 30	1 10	0 0
29 Oct	5381.00	450 ₹ 4,500	69.75 697.50	40.29	3 30	1 10	1 10
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 5600 expiring on 16DEC2025

Delta for 5600 PE is -0.95

Historical price for 5600 PE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 378, which was -0.2 lower than the previous day. The implied volatity was 39.36, the open interest changed by -26 which decreased total open position to 55

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 420.7, which was -2.05 lower than the previous day. The implied volatity was 28.49, the open interest changed by 3 which increased total open position to 81

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 360, which was -31.4 lower than the previous day. The implied volatity was 36.86, the open interest changed by 12 which increased total open position to 78

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 365.7, which was 2.25 higher than the previous day. The implied volatity was 42.59, the open interest changed by -46 which decreased total open position to 66

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 296, which was 10.95 higher than the previous day. The implied volatity was 32.99, the open interest changed by -99 which decreased total open position to 112

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 221.5, which was -0.75 lower than the previous day. The implied volatity was 29.33, the open interest changed by 124 which increased total open position to 211

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 267.5, which was -0.25 lower than the previous day. The implied volatity was 31.39, the open interest changed by -6 which decreased total open position to 87

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 285.8, which was -39 lower than the previous day. The implied volatity was 30.92, the open interest changed by 17 which increased total open position to 93

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 338.8, which was 1.25 higher than the previous day. The implied volatity was 36.71, the open interest changed by -4 which decreased total open position to 76

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 333.05, which was -5.75 lower than the previous day. The implied volatity was 36.60, the open interest changed by 32 which increased total open position to 80

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 336.1, which was -43.95 lower than the previous day. The implied volatity was 33.67, the open interest changed by -14 which decreased total open position to 48

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 371.85, which was -83.85 lower than the previous day. The implied volatity was 35.08, the open interest changed by -19 which decreased total open position to 62

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 456.8, which was -57.85 lower than the previous day. The implied volatity was 38.88, the open interest changed by 29 which increased total open position to 81

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 488.8, which was 27.55 higher than the previous day. The implied volatity was 38.07, the open interest changed by 13 which increased total open position to 52

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 425.1, which was -43.35 lower than the previous day. The implied volatity was 35.47, the open interest changed by -40 which decreased total open position to 40

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 463.3, which was 57 higher than the previous day. The implied volatity was 35.63, the open interest changed by 14 which increased total open position to 80

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 413.25, which was -14.1 lower than the previous day. The implied volatity was 34.38, the open interest changed by 31 which increased total open position to 66

On 19 Nov CRUDEOILM was trading at 5240.00. The strike last trading price was 420.2, which was 67.3 higher than the previous day. The implied volatity was 34.90, the open interest changed by -5 which decreased total open position to 36

On 18 Nov CRUDEOILM was trading at 5344.00. The strike last trading price was 363.7, which was -2.1 lower than the previous day. The implied volatity was 35.70, the open interest changed by 35 which increased total open position to 39

On 17 Nov CRUDEOILM was trading at 5321.00. The strike last trading price was 358.5, which was -53.5 lower than the previous day. The implied volatity was 31.51, the open interest changed by 4 which increased total open position to 5

On 14 Nov CRUDEOILM was trading at 5341.00. The strike last trading price was 412, which was 15.2 higher than the previous day. The implied volatity was 41.01, the open interest changed by 1 which increased total open position to 1

On 13 Nov CRUDEOILM was trading at 5232.00. The strike last trading price was 450, which was 193 higher 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 450, which was 193 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Nov CRUDEOILM was trading at 5402.00. The strike last trading price was 450, which was 193 higher 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 450, which was 193 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Nov CRUDEOILM was trading at 5449.00. The strike last trading price was 450, which was 193 higher than the previous day. The implied volatity was -, 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 450, which was 193 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Oct CRUDEOILM was trading at 5390.00. The strike last trading price was 450, which was 193 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 29 Oct CRUDEOILM was trading at 5381.00. The strike last trading price was 450, which was 69.75 higher than the previous day. The implied volatity was 40.29, 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