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 5650 CE
Delta: 0.04 Vega: 0.52 Theta: -2.53 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	4.05 ₹ 40.5	-0.05 -0.50	41.58	1,809 18,090	-12 -120	664 6,640
11 Dec	5180.00	4.65 ₹ 46.5	-0.2 -2.00	42.00	1,818 18,180	-300 -3,000	676 6,760
10 Dec	5251.00	7.7 ₹ 77	-0.55 -5.50	37.27	5,130 51,300	-932 -9,320	976 9,760
9 Dec	5259.00	11.2 ₹ 112	-0.3 -3.00	37.22	7,337 73,370	-2,288 -22,880	1,908 19,080
8 Dec	5326.00	19.25 ₹ 192.5	-0.5 -5.00	35.22	19,463 1,94,630	2,379 23,790	4,196 41,960
5 Dec	5425.00	36.35 ₹ 363.5	-1.95 -19.50	29.86	6,822 68,220	246 2,460	1,817 18,170
4 Dec	5377.00	37.1 ₹ 371	-2.05 -20.50	32.47	4,406 44,060	-296 -2,960	1,571 15,710
3 Dec	5357.00	39.05 ₹ 390.5	-2.45 -24.50	33.37	5,640 56,400	1,504 15,040	1,867 18,670
2 Dec	5318.00	43.45 ₹ 434.5	-4.1 -41.00	36.39	2,598 25,980	-7 -70	363 3,630
1 Dec	5330.00	47.55 ₹ 475.5	-4.55 -45.50	35.59	5,571 55,710	115 1,150	370 3,700
28 Nov	5327.00	51.6 ₹ 516	2.95 29.50	33.79	792 7,920	59 590	255 2,550
27 Nov	5289.00	48 ₹ 480	7.85 78.50	34.16	340 3,400	24 240	196 1,960
26 Nov	5200.00	40.15 ₹ 401.5	-4.1 -41.00	36.00	587 5,870	-78 -780	172 1,720
25 Nov	5164.00	43.65 ₹ 436.5	-5.3 -53.00	38.39	1,950 19,500	92 920	282 2,820
24 Nov	5236.00	50.15 ₹ 501.5	-1.45 -14.50	35.52	605 6,050	-78 -780	178 1,780
21 Nov	5198.00	52.45 ₹ 524.5	-8.2 -82.00	35.76	2,479 24,790	1 10	272 2,720
20 Nov	5261.00	60 ₹ 600	-2.85 -28.50	33.63	884 8,840	80 800	278 2,780
19 Nov	5240.00	63.75 ₹ 637.5	-29.55 -295.50	33.97	660 6,600	82 820	205 2,050
18 Nov	5344.00	84.95 ₹ 849.5	43.15 431.50	32.76	344 3,440	115 1,150	115 1,150
17 Nov	5321.00	154.95 ₹ 1,549.5	0 0.00	-	2 20	2 20	0 0
14 Nov	5341.00	154.95 ₹ 1,549.5	122.25 1222.50	43.17	2 20	2 20	0 0
13 Nov	5232.00	63.05 ₹ 630.5	-138.45 -1384.50	-	2 20	2 20	0 0
12 Nov	5207.00	63.05 ₹ 630.5	-138.45 -1384.50	-	2 20	2 20	0 0
11 Nov	5402.00	63.05 ₹ 630.5	-138.45 -1384.50	-	2 20	2 20	0 0
10 Nov	5328.00	63.05 ₹ 630.5	-138.45 -1384.50	-	2 20	2 20	0 0
3 Nov	5449.00	63.05 ₹ 630.5	-138.45 -1384.50	-	2 20	2 20	0 0
31 Oct	5419.00	63.05 ₹ 630.5	-138.45 -1384.50	-	2 20	2 20	0 0
30 Oct	5390.00	63.05 ₹ 630.5	-138.45 -1384.50	-	2 20	2 20	2 20
28 Oct	5334.00	63.05 ₹ 630.5	-138.45 -1384.50	-	2 20	2 20	2 20
23 Oct	5433.00	63.05 ₹ 630.5	21.85 218.50	18.34	2 20	2 20	2 20
17 Oct	5056.00	129.9 ₹ 1,299	91.4 914.00	39.97	1 10	2 20	2 20
15 Oct	5144.00	200 ₹ 2,000	0 0.00	-	1 10	1 10	0 0
14 Oct	5229.00	200 ₹ 2,000	0 0.00	-	1 10	1 10	0 0
9 Oct	5472.00	200 ₹ 2,000	45.85 458.50	29.94	1 10	1 10	1 10

25 Sept	5768.00	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Crude Oil Mini - strike price 5650 expiring on 16DEC2025

Delta for 5650 CE is 0.04

Historical price for 5650 CE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 4.05, which was -0.05 lower than the previous day. The implied volatity was 41.58, the open interest changed by -12 which decreased total open position to 664

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 4.65, which was -0.2 lower than the previous day. The implied volatity was 42.00, the open interest changed by -300 which decreased total open position to 676

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 7.7, which was -0.55 lower than the previous day. The implied volatity was 37.27, the open interest changed by -932 which decreased total open position to 976

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 11.2, which was -0.3 lower than the previous day. The implied volatity was 37.22, the open interest changed by -2288 which decreased total open position to 1908

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 19.25, which was -0.5 lower than the previous day. The implied volatity was 35.22, the open interest changed by 2379 which increased total open position to 4196

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 36.35, which was -1.95 lower than the previous day. The implied volatity was 29.86, the open interest changed by 246 which increased total open position to 1817

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 37.1, which was -2.05 lower than the previous day. The implied volatity was 32.47, the open interest changed by -296 which decreased total open position to 1571

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 39.05, which was -2.45 lower than the previous day. The implied volatity was 33.37, the open interest changed by 1504 which increased total open position to 1867

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 43.45, which was -4.1 lower than the previous day. The implied volatity was 36.39, the open interest changed by -7 which decreased total open position to 363

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 47.55, which was -4.55 lower than the previous day. The implied volatity was 35.59, the open interest changed by 115 which increased total open position to 370

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 51.6, which was 2.95 higher than the previous day. The implied volatity was 33.79, the open interest changed by 59 which increased total open position to 255

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 48, which was 7.85 higher than the previous day. The implied volatity was 34.16, the open interest changed by 24 which increased total open position to 196

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 40.15, which was -4.1 lower than the previous day. The implied volatity was 36.00, the open interest changed by -78 which decreased total open position to 172

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 43.65, which was -5.3 lower than the previous day. The implied volatity was 38.39, the open interest changed by 92 which increased total open position to 282

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 50.15, which was -1.45 lower than the previous day. The implied volatity was 35.52, the open interest changed by -78 which decreased total open position to 178

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 52.45, which was -8.2 lower than the previous day. The implied volatity was 35.76, the open interest changed by 1 which increased total open position to 272

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 60, which was -2.85 lower than the previous day. The implied volatity was 33.63, the open interest changed by 80 which increased total open position to 278

On 19 Nov CRUDEOILM was trading at 5240.00. The strike last trading price was 63.75, which was -29.55 lower than the previous day. The implied volatity was 33.97, the open interest changed by 82 which increased total open position to 205

On 18 Nov CRUDEOILM was trading at 5344.00. The strike last trading price was 84.95, which was 43.15 higher than the previous day. The implied volatity was 32.76, the open interest changed by 115 which increased total open position to 115

On 17 Nov CRUDEOILM was trading at 5321.00. The strike last trading price was 154.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 14 Nov CRUDEOILM was trading at 5341.00. The strike last trading price was 154.95, which was 122.25 higher than the previous day. The implied volatity was 43.17, the open interest changed by 2 which increased total open position to 0

On 13 Nov CRUDEOILM was trading at 5232.00. The strike last trading price was 63.05, which was -138.45 lower than the previous day. The implied volatity was -, 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 63.05, which was -138.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 11 Nov CRUDEOILM was trading at 5402.00. The strike last trading price was 63.05, which was -138.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 10 Nov CRUDEOILM was trading at 5328.00. The strike last trading price was 63.05, which was -138.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Nov CRUDEOILM was trading at 5449.00. The strike last trading price was 63.05, which was -138.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 31 Oct CRUDEOILM was trading at 5419.00. The strike last trading price was 63.05, which was -138.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 30 Oct CRUDEOILM was trading at 5390.00. The strike last trading price was 63.05, which was -138.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 28 Oct CRUDEOILM was trading at 5334.00. The strike last trading price was 63.05, which was -138.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 23 Oct CRUDEOILM was trading at 5433.00. The strike last trading price was 63.05, which was 21.85 higher than the previous day. The implied volatity was 18.34, the open interest changed by 2 which increased total open position to 2

On 17 Oct CRUDEOILM was trading at 5056.00. The strike last trading price was 129.9, which was 91.4 higher than the previous day. The implied volatity was 39.97, the open interest changed by 2 which increased total open position to 2

On 15 Oct CRUDEOILM was trading at 5144.00. The strike last trading price was 200, 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 Oct CRUDEOILM was trading at 5229.00. The strike last trading price was 200, 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 9 Oct CRUDEOILM was trading at 5472.00. The strike last trading price was 200, which was 45.85 higher than the previous day. The implied volatity was 29.94, the open interest changed by 1 which increased total open position to 1

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 5650 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	361.75 ₹ 3,617.5	-0.65 -6.50	-	2 20	-1 -10	0 0
11 Dec	5180.00	361.75 ₹ 3,617.5	-0.65 -6.50	-	2 20	-1 -10	0 0
10 Dec	5251.00	361.75 ₹ 3,617.5	-0.65 -6.50	-	2 20	-1 -10	0 0
9 Dec	5259.00	361.75 ₹ 3,617.5	-0.65 -6.50	-	2 20	-1 -10	42 420
8 Dec	5326.00	337.2 ₹ 3,372	4.95 49.50	31.52	118 1,180	41 410	43 430
5 Dec	5425.00	275.55 ₹ 2,755.5	6.7 67.00	34.61	31 310	2 20	2 20
4 Dec	5377.00	369.9 ₹ 3,699	16.8 168.00	-	2 20	0 0	0 0
3 Dec	5357.00	369.9 ₹ 3,699	16.8 168.00	-	2 20	0 0	0 0
2 Dec	5318.00	369.9 ₹ 3,699	16.8 168.00	-	2 20	0 0	0 0
1 Dec	5330.00	369.9 ₹ 3,699	29.65 296.50	36.00	2 20	0 0	0 0
28 Nov	5327.00	530 ₹ 5,300	34.1 341.00	-	8 80	0 0	0 0
27 Nov	5289.00	530 ₹ 5,300	34.1 341.00	-	8 80	0 0	0 0
26 Nov	5200.00	530 ₹ 5,300	-19.4 -194.00	47.17	8 80	0 0	1 10
25 Nov	5164.00	577.35 ₹ 5,773.5	152.1 1521.00	50.96	2 20	1 10	1 10
24 Nov	5236.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	5198.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	5261.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	5240.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	5344.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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
9 Oct	5472.00	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 5650 expiring on 16DEC2025

Delta for 5650 PE is -

Historical price for 5650 PE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 361.75, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 361.75, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 361.75, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 361.75, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 42

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 337.2, which was 4.95 higher than the previous day. The implied volatity was 31.52, the open interest changed by 41 which increased total open position to 43

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 275.55, which was 6.7 higher than the previous day. The implied volatity was 34.61, the open interest changed by 2 which increased total open position to 2

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 369.9, which was 16.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 369.9, which was 16.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 369.9, which was 16.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 369.9, which was 29.65 higher than the previous day. The implied volatity was 36.00, the open interest changed by 0 which decreased total open position to 0

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 530, which was 34.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 530, which was 34.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 530, which was -19.4 lower than the previous day. The implied volatity was 47.17, the open interest changed by 0 which decreased total open position to 1

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 577.35, which was 152.1 higher than the previous day. The implied volatity was 50.96, the open interest changed by 1 which increased total open position to 1

On 24 Nov CRUDEOILM was trading at 5236.00. 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 21 Nov CRUDEOILM was trading at 5198.00. 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 20 Nov CRUDEOILM was trading at 5261.00. 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 19 Nov CRUDEOILM was trading at 5240.00. 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 18 Nov CRUDEOILM was trading at 5344.00. 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 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 9 Oct CRUDEOILM was trading at 5472.00. 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