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 5700 CE
Delta: 0.05 Vega: 0.54 Theta: -3.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	4.95 ₹ 49.5	1.7 17.00	47.09	5,071 50,710	-252 -2,520	865 8,650
11 Dec	5180.00	4.8 ₹ 48	-0.15 -1.50	45.66	5,169 51,690	-288 -2,880	1,117 11,170
10 Dec	5251.00	7.7 ₹ 77	-0.3 -3.00	40.68	7,518 75,180	-942 -9,420	1,405 14,050
9 Dec	5259.00	9.55 ₹ 95.5	-0.1 -1.00	39.06	12,525 1,25,250	-464 -4,640	2,347 23,470
8 Dec	5326.00	15.4 ₹ 154	-0.2 -2.00	36.34	14,777 1,47,770	1,228 12,280	2,811 28,110
5 Dec	5425.00	27.1 ₹ 271	-2.7 -27.00	29.92	10,806 1,08,060	634 6,340	1,583 15,830
4 Dec	5377.00	31 ₹ 310	0.15 1.50	33.50	7,478 74,780	-55 -550	949 9,490
3 Dec	5357.00	29.95 ₹ 299.5	-3.2 -32.00	33.20	7,192 71,920	54 540	1,003 10,030
2 Dec	5318.00	34.55 ₹ 345.5	-6.2 -62.00	36.29	7,014 70,140	194 1,940	949 9,490
1 Dec	5330.00	41.6 ₹ 416	-2.2 -22.00	36.68	6,460 64,600	80 800	755 7,550
28 Nov	5327.00	42.7 ₹ 427	0.9 9.00	33.98	1,705 17,050	119 1,190	678 6,780
27 Nov	5289.00	41.1 ₹ 411	6.4 64.00	34.73	1,754 17,540	-55 -550	559 5,590
26 Nov	5200.00	34.35 ₹ 343.5	-3.9 -39.00	36.46	2,751 27,510	-3 -30	614 6,140
25 Nov	5164.00	36.75 ₹ 367.5	-7.1 -71.00	38.47	4,911 49,110	-226 -2,260	680 6,800
24 Nov	5236.00	43.2 ₹ 432	-2.15 -21.50	35.93	4,485 44,850	-22 -220	910 9,100
21 Nov	5198.00	46.8 ₹ 468	-5.1 -51.00	36.47	4,544 45,440	130 1,300	914 9,140
20 Nov	5261.00	52.5 ₹ 525	-1.15 -11.50	34.11	4,056 40,560	181 1,810	870 8,700
19 Nov	5240.00	54.6 ₹ 546	-28.45 -284.50	34.09	3,764 37,640	480 4,800	774 7,740
18 Nov	5344.00	74 ₹ 740	-1 -10.00	33.03	1,914 19,140	180 1,800	301 3,010
17 Nov	5321.00	75.1 ₹ 751	-4.9 -49.00	33.80	417 4,170	71 710	93 930
14 Nov	5341.00	86.4 ₹ 864	10.4 104.00	33.53	12 120	22 220	22 220
13 Nov	5232.00	76 ₹ 760	-4.9 -49.00	36.00	9 90	16 160	0 0

12 Nov	5207.00	79 ₹ 790	-37.1 -371.00	36.84	22 220	16 160	16 160
11 Nov	5402.00	116.1 ₹ 1,161	81.6 816.00	33.58	1 10	10 100	0 0
10 Nov	5328.00	89 ₹ 890	0 0.00	-	10 100	10 100	0 0
3 Nov	5449.00	89 ₹ 890	0 0.00	-	10 100	10 100	0 0
31 Oct	5419.00	89 ₹ 890	10.05 100.50	25.76	10 100	10 100	10 100
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
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 5700 expiring on 16DEC2025

Delta for 5700 CE is 0.05

Historical price for 5700 CE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 4.95, which was 1.7 higher than the previous day. The implied volatity was 47.09, the open interest changed by -252 which decreased total open position to 865

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 4.8, which was -0.15 lower than the previous day. The implied volatity was 45.66, the open interest changed by -288 which decreased total open position to 1117

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 7.7, which was -0.3 lower than the previous day. The implied volatity was 40.68, the open interest changed by -942 which decreased total open position to 1405

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 9.55, which was -0.1 lower than the previous day. The implied volatity was 39.06, the open interest changed by -464 which decreased total open position to 2347

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 15.4, which was -0.2 lower than the previous day. The implied volatity was 36.34, the open interest changed by 1228 which increased total open position to 2811

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 27.1, which was -2.7 lower than the previous day. The implied volatity was 29.92, the open interest changed by 634 which increased total open position to 1583

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 31, which was 0.15 higher than the previous day. The implied volatity was 33.50, the open interest changed by -55 which decreased total open position to 949

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 29.95, which was -3.2 lower than the previous day. The implied volatity was 33.20, the open interest changed by 54 which increased total open position to 1003

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 34.55, which was -6.2 lower than the previous day. The implied volatity was 36.29, the open interest changed by 194 which increased total open position to 949

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 41.6, which was -2.2 lower than the previous day. The implied volatity was 36.68, the open interest changed by 80 which increased total open position to 755

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 42.7, which was 0.9 higher than the previous day. The implied volatity was 33.98, the open interest changed by 119 which increased total open position to 678

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 41.1, which was 6.4 higher than the previous day. The implied volatity was 34.73, the open interest changed by -55 which decreased total open position to 559

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 34.35, which was -3.9 lower than the previous day. The implied volatity was 36.46, the open interest changed by -3 which decreased total open position to 614

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 36.75, which was -7.1 lower than the previous day. The implied volatity was 38.47, the open interest changed by -226 which decreased total open position to 680

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 43.2, which was -2.15 lower than the previous day. The implied volatity was 35.93, the open interest changed by -22 which decreased total open position to 910

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 46.8, which was -5.1 lower than the previous day. The implied volatity was 36.47, the open interest changed by 130 which increased total open position to 914

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 52.5, which was -1.15 lower than the previous day. The implied volatity was 34.11, the open interest changed by 181 which increased total open position to 870

On 19 Nov CRUDEOILM was trading at 5240.00. The strike last trading price was 54.6, which was -28.45 lower than the previous day. The implied volatity was 34.09, the open interest changed by 480 which increased total open position to 774

On 18 Nov CRUDEOILM was trading at 5344.00. The strike last trading price was 74, which was -1 lower than the previous day. The implied volatity was 33.03, the open interest changed by 180 which increased total open position to 301

On 17 Nov CRUDEOILM was trading at 5321.00. The strike last trading price was 75.1, which was -4.9 lower than the previous day. The implied volatity was 33.80, the open interest changed by 71 which increased total open position to 93

On 14 Nov CRUDEOILM was trading at 5341.00. The strike last trading price was 86.4, which was 10.4 higher than the previous day. The implied volatity was 33.53, the open interest changed by 22 which increased total open position to 22

On 13 Nov CRUDEOILM was trading at 5232.00. The strike last trading price was 76, which was -4.9 lower than the previous day. The implied volatity was 36.00, the open interest changed by 16 which increased total open position to 0

On 12 Nov CRUDEOILM was trading at 5207.00. The strike last trading price was 79, which was -37.1 lower than the previous day. The implied volatity was 36.84, the open interest changed by 16 which increased total open position to 16

On 11 Nov CRUDEOILM was trading at 5402.00. The strike last trading price was 116.1, which was 81.6 higher than the previous day. The implied volatity was 33.58, the open interest changed by 10 which increased total open position to 0

On 10 Nov CRUDEOILM was trading at 5328.00. The strike last trading price was 89, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 3 Nov CRUDEOILM was trading at 5449.00. The strike last trading price was 89, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 31 Oct CRUDEOILM was trading at 5419.00. The strike last trading price was 89, which was 10.05 higher than the previous day. The implied volatity was 25.76, the open interest changed by 10 which increased total open position to 10

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 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 5700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	318.9 ₹ 3,189	17.8 178.00	-	10 100	8 80	0 0
11 Dec	5180.00	318.9 ₹ 3,189	17.8 178.00	-	10 100	8 80	0 0
10 Dec	5251.00	318.9 ₹ 3,189	17.8 178.00	-	10 100	8 80	0 0
9 Dec	5259.00	318.9 ₹ 3,189	17.8 178.00	-	10 100	8 80	0 0
8 Dec	5326.00	318.9 ₹ 3,189	17.8 178.00	-	10 100	8 80	0 0
5 Dec	5425.00	318.9 ₹ 3,189	17.8 178.00	36.15	10 100	8 80	8 80
4 Dec	5377.00	412.5 ₹ 4,125	-15.55 -155.50	-	5 50	9 90	0 0
3 Dec	5357.00	412.5 ₹ 4,125	-15.55 -155.50	-	5 50	9 90	0 0
2 Dec	5318.00	412.5 ₹ 4,125	30.3 303.00	33.97	5 50	9 90	0 0
1 Dec	5330.00	525.65 ₹ 5,256.5	87.15 871.50	-	4 40	9 90	0 0
28 Nov	5327.00	525.65 ₹ 5,256.5	87.15 871.50	-	4 40	9 90	0 0
27 Nov	5289.00	525.65 ₹ 5,256.5	87.15 871.50	-	4 40	9 90	0 0
26 Nov	5200.00	525.65 ₹ 5,256.5	87.15 871.50	-	4 40	9 90	0 0
25 Nov	5164.00	525.65 ₹ 5,256.5	87.15 871.50	-	4 40	9 90	0 0
24 Nov	5236.00	525.65 ₹ 5,256.5	87.15 871.50	-	4 40	9 90	0 0
21 Nov	5198.00	525.65 ₹ 5,256.5	87.15 871.50	-	4 40	9 90	9 90
20 Nov	5261.00	525.65 ₹ 5,256.5	87.15 871.50	-	4 40	-2 -20	0 0
19 Nov	5240.00	525.65 ₹ 5,256.5	98.1 981.00	40.97	4 40	-2 -20	9 90
18 Nov	5344.00	455.55 ₹ 4,555.5	35.65 356.50	39.51	9 90	4 40	10 100
17 Nov	5321.00	409.8 ₹ 4,098	14 140.00	25.99	2 20	6 60	6 60
14 Nov	5341.00	445.1 ₹ 4,451	48.2 482.00	-	2 20	-1 -10	0 0
13 Nov	5232.00	445.1 ₹ 4,451	48.2 482.00	-	2 20	-1 -10	0 0
12 Nov	5207.00	445.1 ₹ 4,451	48.3 483.00	-	2 20	-1 -10	5 50
11 Nov	5402.00	403.6 ₹ 4,036	13.15 131.50	33.99	2 20	6 60	6 60
10 Nov	5328.00	586.5 ₹ 5,865	-37.5 -375.00	-	3 30	5 50	0 0
3 Nov	5449.00	586.5 ₹ 5,865	-37.5 -375.00	-	3 30	5 50	0 0
31 Oct	5419.00	586.5 ₹ 5,865	-37.5 -375.00	-	3 30	5 50	0 0
30 Oct	5390.00	586.5 ₹ 5,865	-37.5 -375.00	-	3 30	5 50	5 50
28 Oct	5334.00	586.5 ₹ 5,865	-37.5 -375.00	-	3 30	5 50	5 50
17 Oct	5056.00	586.5 ₹ 5,865	-37.5 -375.00	-	3 30	5 50	5 50
15 Oct	5144.00	586.5 ₹ 5,865	86.5 865.00	22.79	3 30	-1 -10	5 50
14 Oct	5229.00	500 ₹ 5,000	22.5 225.00	19.60	1 10	6 60	6 60
25 Sept	5768.00	266.95 ₹ 2,669.5	51.1 511.00	25.27	5 50	5 50	5 50

For Crude Oil Mini - strike price 5700 expiring on 16DEC2025

Delta for 5700 PE is -

Historical price for 5700 PE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 318.9, which was 17.8 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 318.9, which was 17.8 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 318.9, which was 17.8 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 318.9, which was 17.8 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 318.9, which was 17.8 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 318.9, which was 17.8 higher than the previous day. The implied volatity was 36.15, the open interest changed by 8 which increased total open position to 8

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 412.5, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 412.5, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 412.5, which was 30.3 higher than the previous day. The implied volatity was 33.97, the open interest changed by 9 which increased total open position to 0

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 525.65, which was 87.15 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 525.65, which was 87.15 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 525.65, which was 87.15 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 525.65, which was 87.15 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 525.65, which was 87.15 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 525.65, which was 87.15 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 525.65, which was 87.15 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 9

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 525.65, which was 87.15 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 19 Nov CRUDEOILM was trading at 5240.00. The strike last trading price was 525.65, which was 98.1 higher than the previous day. The implied volatity was 40.97, the open interest changed by -2 which decreased total open position to 9

On 18 Nov CRUDEOILM was trading at 5344.00. The strike last trading price was 455.55, which was 35.65 higher than the previous day. The implied volatity was 39.51, the open interest changed by 4 which increased total open position to 10

On 17 Nov CRUDEOILM was trading at 5321.00. The strike last trading price was 409.8, which was 14 higher than the previous day. The implied volatity was 25.99, the open interest changed by 6 which increased total open position to 6

On 14 Nov CRUDEOILM was trading at 5341.00. The strike last trading price was 445.1, which was 48.2 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 13 Nov CRUDEOILM was trading at 5232.00. The strike last trading price was 445.1, which was 48.2 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 12 Nov CRUDEOILM was trading at 5207.00. The strike last trading price was 445.1, which was 48.3 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 5

On 11 Nov CRUDEOILM was trading at 5402.00. The strike last trading price was 403.6, which was 13.15 higher than the previous day. The implied volatity was 33.99, the open interest changed by 6 which increased total open position to 6

On 10 Nov CRUDEOILM was trading at 5328.00. The strike last trading price was 586.5, which was -37.5 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 3 Nov CRUDEOILM was trading at 5449.00. The strike last trading price was 586.5, which was -37.5 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 31 Oct CRUDEOILM was trading at 5419.00. The strike last trading price was 586.5, which was -37.5 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 30 Oct CRUDEOILM was trading at 5390.00. The strike last trading price was 586.5, which was -37.5 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

On 28 Oct CRUDEOILM was trading at 5334.00. The strike last trading price was 586.5, which was -37.5 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

On 17 Oct CRUDEOILM was trading at 5056.00. The strike last trading price was 586.5, which was -37.5 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

On 15 Oct CRUDEOILM was trading at 5144.00. The strike last trading price was 586.5, which was 86.5 higher than the previous day. The implied volatity was 22.79, the open interest changed by -1 which decreased total open position to 5

On 14 Oct CRUDEOILM was trading at 5229.00. The strike last trading price was 500, which was 22.5 higher than the previous day. The implied volatity was 19.60, the open interest changed by 6 which increased total open position to 6

On 25 Sept CRUDEOILM was trading at 5768.00. The strike last trading price was 266.95, which was 51.1 higher than the previous day. The implied volatity was 25.27, the open interest changed by 5 which increased total open position to 5

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