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 5750 CE
Delta: 0.06 Vega: 0.67 Theta: -4.45 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	8 ₹ 80	4.8 48.00	55.98	431 4,310	-83 -830	243 2,430
11 Dec	5180.00	3.95 ₹ 39.5	-0.1 -1.00	47.30	1,122 11,220	51 510	326 3,260
10 Dec	5251.00	6.6 ₹ 66	-0.6 -6.00	42.60	589 5,890	20 200	275 2,750
9 Dec	5259.00	8.75 ₹ 87.5	0.2 2.00	41.43	997 9,970	-115 -1,150	255 2,550
8 Dec	5326.00	12.85 ₹ 128.5	-0.4 -4.00	37.80	2,995 29,950	90 900	370 3,700
5 Dec	5425.00	22.3 ₹ 223	-0.95 -9.50	31.09	4,767 47,670	-144 -1,440	280 2,800
4 Dec	5377.00	25.5 ₹ 255	-0.4 -4.00	34.30	4,661 46,610	225 2,250	424 4,240
3 Dec	5357.00	24.9 ₹ 249	-3.35 -33.50	34.04	1,084 10,840	-21 -210	199 1,990
2 Dec	5318.00	30.1 ₹ 301	-4 -40.00	37.38	1,409 14,090	45 450	220 2,200

1 Dec	5330.00	34.65 ₹ 346.5	-1.85 -18.50	37.07	1,531 15,310	43 430	175 1,750
28 Nov	5327.00	33.9 ₹ 339	-0.75 -7.50	33.74	258 2,580	-16 -160	132 1,320
27 Nov	5289.00	34.35 ₹ 343.5	4.8 48.00	35.01	377 3,770	-27 -270	148 1,480
26 Nov	5200.00	30.15 ₹ 301.5	-2.45 -24.50	37.21	599 5,990	21 210	175 1,750
25 Nov	5164.00	31.8 ₹ 318	-5.55 -55.50	38.91	486 4,860	-21 -210	154 1,540
24 Nov	5236.00	37.85 ₹ 378.5	-1.55 -15.50	36.54	364 3,640	3 30	171 1,710
21 Nov	5198.00	40.55 ₹ 405.5	-6.15 -61.50	36.79	581 5,810	46 460	182 1,820
20 Nov	5261.00	47.35 ₹ 473.5	-0.8 -8.00	34.96	722 7,220	60 600	179 1,790
19 Nov	5240.00	48.85 ₹ 488.5	-26.25 -262.50	34.80	612 6,120	-10 -100	128 1,280
18 Nov	5344.00	65.5 ₹ 655	39.45 394.50	33.55	475 4,750	77 770	77 770
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

For Crude Oil Mini - strike price 5750 expiring on 16DEC2025

Delta for 5750 CE is 0.06

Historical price for 5750 CE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 8, which was 4.8 higher than the previous day. The implied volatity was 55.98, the open interest changed by -83 which decreased total open position to 243

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 3.95, which was -0.1 lower than the previous day. The implied volatity was 47.30, the open interest changed by 51 which increased total open position to 326

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 6.6, which was -0.6 lower than the previous day. The implied volatity was 42.60, the open interest changed by 20 which increased total open position to 275

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 8.75, which was 0.2 higher than the previous day. The implied volatity was 41.43, the open interest changed by -115 which decreased total open position to 255

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 12.85, which was -0.4 lower than the previous day. The implied volatity was 37.80, the open interest changed by 90 which increased total open position to 370

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 22.3, which was -0.95 lower than the previous day. The implied volatity was 31.09, the open interest changed by -144 which decreased total open position to 280

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 25.5, which was -0.4 lower than the previous day. The implied volatity was 34.30, the open interest changed by 225 which increased total open position to 424

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 24.9, which was -3.35 lower than the previous day. The implied volatity was 34.04, the open interest changed by -21 which decreased total open position to 199

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 30.1, which was -4 lower than the previous day. The implied volatity was 37.38, the open interest changed by 45 which increased total open position to 220

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 34.65, which was -1.85 lower than the previous day. The implied volatity was 37.07, the open interest changed by 43 which increased total open position to 175

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 33.9, which was -0.75 lower than the previous day. The implied volatity was 33.74, the open interest changed by -16 which decreased total open position to 132

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 34.35, which was 4.8 higher than the previous day. The implied volatity was 35.01, the open interest changed by -27 which decreased total open position to 148

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 30.15, which was -2.45 lower than the previous day. The implied volatity was 37.21, the open interest changed by 21 which increased total open position to 175

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 31.8, which was -5.55 lower than the previous day. The implied volatity was 38.91, the open interest changed by -21 which decreased total open position to 154

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 37.85, which was -1.55 lower than the previous day. The implied volatity was 36.54, the open interest changed by 3 which increased total open position to 171

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 40.55, which was -6.15 lower than the previous day. The implied volatity was 36.79, the open interest changed by 46 which increased total open position to 182

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 47.35, which was -0.8 lower than the previous day. The implied volatity was 34.96, the open interest changed by 60 which increased total open position to 179

On 19 Nov CRUDEOILM was trading at 5240.00. The strike last trading price was 48.85, which was -26.25 lower than the previous day. The implied volatity was 34.80, the open interest changed by -10 which decreased total open position to 128

On 18 Nov CRUDEOILM was trading at 5344.00. The strike last trading price was 65.5, which was 39.45 higher than the previous day. The implied volatity was 33.55, the open interest changed by 77 which increased total open position to 77

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

CRUDEOILM 16DEC2025 5750 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	376 ₹ 3,760	32.5 325.00	-	4 40	1 10	0 0
11 Dec	5180.00	376 ₹ 3,760	32.5 325.00	-	4 40	1 10	0 0
10 Dec	5251.00	376 ₹ 3,760	32.5 325.00	-	4 40	1 10	0 0
9 Dec	5259.00	376 ₹ 3,760	32.5 325.00	-	4 40	1 10	0 0
8 Dec	5326.00	376 ₹ 3,760	32.5 325.00	-	4 40	1 10	0 0
5 Dec	5425.00	376 ₹ 3,760	32.5 325.00	42.23	4 40	1 10	1 10
4 Dec	5377.00	452.85 ₹ 4,528.5	-26.6 -266.00	-	4 40	0 0	0 0
3 Dec	5357.00	452.85 ₹ 4,528.5	-26.6 -266.00	-	4 40	0 0	0 0
2 Dec	5318.00	452.85 ₹ 4,528.5	-26.6 -266.00	-	4 40	0 0	0 0
1 Dec	5330.00	452.85 ₹ 4,528.5	-26.6 -266.00	-	4 40	0 0	0 0
28 Nov	5327.00	452.85 ₹ 4,528.5	-26.6 -266.00	-	4 40	0 0	0 0
27 Nov	5289.00	452.85 ₹ 4,528.5	-26.6 -266.00	-	4 40	0 0	0 0
26 Nov	5200.00	452.85 ₹ 4,528.5	-26.6 -266.00	-	4 40	0 0	0 0
25 Nov	5164.00	452.85 ₹ 4,528.5	-26.6 -266.00	-	4 40	0 0	0 0
24 Nov	5236.00	452.85 ₹ 4,528.5	-26.6 -266.00	-	4 40	0 0	0 0
21 Nov	5198.00	452.85 ₹ 4,528.5	-26.6 -266.00	-	4 40	0 0	1 10
20 Nov	5261.00	452.85 ₹ 4,528.5	-53.15 -531.50	-	4 40	1 10	1 10
19 Nov	5240.00	528 ₹ 5,280	46.9 469.00	-	12 120	1 10	0 0
18 Nov	5344.00	528 ₹ 5,280	87.9 879.00	46.22	12 120	1 10	1 10
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

For Crude Oil Mini - strike price 5750 expiring on 16DEC2025

Delta for 5750 PE is -

Historical price for 5750 PE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 376, which was 32.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 376, which was 32.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 376, which was 32.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 376, which was 32.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 376, which was 32.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 376, which was 32.5 higher than the previous day. The implied volatity was 42.23, the open interest changed by 1 which increased total open position to 1

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 452.85, which was -26.6 lower 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 452.85, which was -26.6 lower 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 452.85, which was -26.6 lower 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 452.85, which was -26.6 lower than the previous day. The implied volatity was -, 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 452.85, which was -26.6 lower 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 452.85, which was -26.6 lower 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 452.85, which was -26.6 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 452.85, which was -26.6 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 452.85, which was -26.6 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 452.85, which was -26.6 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 452.85, which was -53.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 19 Nov CRUDEOILM was trading at 5240.00. The strike last trading price was 528, which was 46.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov CRUDEOILM was trading at 5344.00. The strike last trading price was 528, which was 87.9 higher than the previous day. The implied volatity was 46.22, 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