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 5800 CE
Delta: 0.02 Vega: 0.30 Theta: -1.72 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	2.25 ₹ 22.5	0.25 2.50	47.73	4,805 48,050	-162 -1,620	1,294 12,940
11 Dec	5180.00	3 ₹ 30	-0.3 -3.00	48.22	4,248 42,480	119 1,190	1,456 14,560
10 Dec	5251.00	5.65 ₹ 56.5	-0.3 -3.00	44.40	4,056 40,560	-206 -2,060	1,337 13,370
9 Dec	5259.00	7.2 ₹ 72	0 0.00	42.71	7,928 79,280	-147 -1,470	1,543 15,430
8 Dec	5326.00	10.55 ₹ 105.5	-0.5 -5.00	39.01	9,058 90,580	353 3,530	1,690 16,900
5 Dec	5425.00	16.8 ₹ 168	-1.9 -19.00	31.37	12,096 1,20,960	586 5,860	1,337 13,370
4 Dec	5377.00	19.8 ₹ 198	-1.45 -14.50	34.49	4,051 40,510	-357 -3,570	751 7,510
3 Dec	5357.00	21.3 ₹ 213	-1.85 -18.50	35.12	5,583 55,830	469 4,690	1,108 11,080
2 Dec	5318.00	23.8 ₹ 238	-5.6 -56.00	37.33	7,918 79,180	-222 -2,220	639 6,390
1 Dec	5330.00	29.75 ₹ 297.5	-0.55 -5.50	37.85	4,786 47,860	172 1,720	861 8,610
28 Nov	5327.00	29.6 ₹ 296	0.25 2.50	34.65	3,395 33,950	99 990	689 6,890
27 Nov	5289.00	29.35 ₹ 293.5	3.6 36.00	35.56	3,779 37,790	-28 -280	590 5,900
26 Nov	5200.00	25.95 ₹ 259.5	-1.45 -14.50	37.72	4,370 43,700	231 2,310	618 6,180
25 Nov	5164.00	27.25 ₹ 272.5	-5 -50.00	39.24	1,501 15,010	-121 -1,210	442 4,420
24 Nov	5236.00	32.95 ₹ 329.5	-1.85 -18.50	37.06	3,012 30,120	102 1,020	587 5,870
21 Nov	5198.00	35.5 ₹ 355	-6.35 -63.50	37.23	3,655 36,550	-45 -450	433 4,330
20 Nov	5261.00	41.7 ₹ 417	-2.15 -21.50	35.48	9,985 99,850	3 30	489 4,890
19 Nov	5240.00	44.75 ₹ 447.5	-17.7 -177.00	35.76	2,457 24,570	304 3,040	499 4,990
18 Nov	5344.00	57.8 ₹ 578	37.55 375.50	34.02	1,349 13,490	208 2,080	208 2,080
17 Nov	5321.00	56.1 ₹ 561	0 0.00	-	1 10	1 10	0 0
14 Nov	5341.00	56.1 ₹ 561	0.05 0.50	31.69	1 10	1 10	0 0

13 Nov	5232.00	56 ₹ 560	-5.7 -57.00	35.64	1 10	1 10	0 0
12 Nov	5207.00	61.1 ₹ 611	-18.8 -188.00	36.98	4 40	1 10	5 50
11 Nov	5402.00	79.9 ₹ 799	58.75 587.50	31.83	1 10	4 40	4 40
10 Nov	5328.00	110 ₹ 1,100	0 0.00	-	3 30	3 30	0 0
3 Nov	5449.00	110 ₹ 1,100	0 0.00	-	3 30	3 30	0 0
31 Oct	5419.00	110 ₹ 1,100	0 0.00	-	3 30	3 30	0 0
30 Oct	5390.00	110 ₹ 1,100	0 0.00	-	3 30	3 30	3 30
28 Oct	5334.00	110 ₹ 1,100	0 0.00	-	3 30	0 0	3 30
27 Oct	5447.00	110 ₹ 1,100	24.15 241.50	30.83	3 30	3 30	3 30

For Crude Oil Mini - strike price 5800 expiring on 16DEC2025

Delta for 5800 CE is 0.02

Historical price for 5800 CE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 2.25, which was 0.25 higher than the previous day. The implied volatity was 47.73, the open interest changed by -162 which decreased total open position to 1294

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 3, which was -0.3 lower than the previous day. The implied volatity was 48.22, the open interest changed by 119 which increased total open position to 1456

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 5.65, which was -0.3 lower than the previous day. The implied volatity was 44.40, the open interest changed by -206 which decreased total open position to 1337

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 7.2, which was 0 lower than the previous day. The implied volatity was 42.71, the open interest changed by -147 which decreased total open position to 1543

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 10.55, which was -0.5 lower than the previous day. The implied volatity was 39.01, the open interest changed by 353 which increased total open position to 1690

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 16.8, which was -1.9 lower than the previous day. The implied volatity was 31.37, the open interest changed by 586 which increased total open position to 1337

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 19.8, which was -1.45 lower than the previous day. The implied volatity was 34.49, the open interest changed by -357 which decreased total open position to 751

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 21.3, which was -1.85 lower than the previous day. The implied volatity was 35.12, the open interest changed by 469 which increased total open position to 1108

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 23.8, which was -5.6 lower than the previous day. The implied volatity was 37.33, the open interest changed by -222 which decreased total open position to 639

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 29.75, which was -0.55 lower than the previous day. The implied volatity was 37.85, the open interest changed by 172 which increased total open position to 861

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 29.6, which was 0.25 higher than the previous day. The implied volatity was 34.65, the open interest changed by 99 which increased total open position to 689

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 29.35, which was 3.6 higher than the previous day. The implied volatity was 35.56, the open interest changed by -28 which decreased total open position to 590

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 25.95, which was -1.45 lower than the previous day. The implied volatity was 37.72, the open interest changed by 231 which increased total open position to 618

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 27.25, which was -5 lower than the previous day. The implied volatity was 39.24, the open interest changed by -121 which decreased total open position to 442

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 32.95, which was -1.85 lower than the previous day. The implied volatity was 37.06, the open interest changed by 102 which increased total open position to 587

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 35.5, which was -6.35 lower than the previous day. The implied volatity was 37.23, the open interest changed by -45 which decreased total open position to 433

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 41.7, which was -2.15 lower than the previous day. The implied volatity was 35.48, the open interest changed by 3 which increased total open position to 489

On 19 Nov CRUDEOILM was trading at 5240.00. The strike last trading price was 44.75, which was -17.7 lower than the previous day. The implied volatity was 35.76, the open interest changed by 304 which increased total open position to 499

On 18 Nov CRUDEOILM was trading at 5344.00. The strike last trading price was 57.8, which was 37.55 higher than the previous day. The implied volatity was 34.02, the open interest changed by 208 which increased total open position to 208

On 17 Nov CRUDEOILM was trading at 5321.00. The strike last trading price was 56.1, 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 56.1, which was 0.05 higher than the previous day. The implied volatity was 31.69, 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 56, which was -5.7 lower than the previous day. The implied volatity was 35.64, 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 61.1, which was -18.8 lower than the previous day. The implied volatity was 36.98, the open interest changed by 1 which increased total open position to 5

On 11 Nov CRUDEOILM was trading at 5402.00. The strike last trading price was 79.9, which was 58.75 higher than the previous day. The implied volatity was 31.83, the open interest changed by 4 which increased total open position to 4

On 10 Nov CRUDEOILM was trading at 5328.00. The strike last trading price was 110, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 3 Nov CRUDEOILM was trading at 5449.00. The strike last trading price was 110, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 31 Oct CRUDEOILM was trading at 5419.00. The strike last trading price was 110, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 30 Oct CRUDEOILM was trading at 5390.00. The strike last trading price was 110, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 28 Oct CRUDEOILM was trading at 5334.00. The strike last trading price was 110, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 27 Oct CRUDEOILM was trading at 5447.00. The strike last trading price was 110, which was 24.15 higher than the previous day. The implied volatity was 30.83, the open interest changed by 3 which increased total open position to 3

CRUDEOILM 16DEC2025 5800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	295 ₹ 2,950	-162.25 -1622.50	-	2 20	2 20	2 20
11 Dec	5180.00	593.4 ₹ 5,934	0 0.00	-	1 10	1 10	0 0
10 Dec	5251.00	593.4 ₹ 5,934	0 0.00	75.37	1 10	1 10	1 10
9 Dec	5259.00	524.2 ₹ 5,242	0 0.00	-	1 10	2 20	0 0
8 Dec	5326.00	524.2 ₹ 5,242	0 0.00	-	1 10	2 20	0 0
5 Dec	5425.00	524.2 ₹ 5,242	0 0.00	-	1 10	2 20	0 0
4 Dec	5377.00	524.2 ₹ 5,242	0 0.00	-	1 10	2 20	0 0
3 Dec	5357.00	524.2 ₹ 5,242	0 0.00	-	1 10	2 20	0 0
2 Dec	5318.00	524.2 ₹ 5,242	46.05 460.50	44.09	1 10	2 20	2 20
1 Dec	5330.00	590 ₹ 5,900	0 0.00	-	1 10	0 0	0 0
28 Nov	5327.00	590 ₹ 5,900	0 0.00	-	1 10	0 0	0 0
27 Nov	5289.00	590 ₹ 5,900	0 0.00	-	1 10	0 0	0 0
26 Nov	5200.00	590 ₹ 5,900	0 0.00	-	1 10	0 0	0 0
25 Nov	5164.00	590 ₹ 5,900	0 0.00	-	1 10	0 0	0 0
24 Nov	5236.00	590 ₹ 5,900	0 0.00	-	1 10	0 0	0 0
21 Nov	5198.00	590 ₹ 5,900	0 0.00	-	1 10	0 0	1 10
20 Nov	5261.00	590 ₹ 5,900	37.95 379.50	38.05	1 10	1 10	1 10
19 Nov	5240.00	570 ₹ 5,700	42 420.00	-	4 40	1 10	0 0
18 Nov	5344.00	570 ₹ 5,700	85.95 859.50	47.15	4 40	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
27 Oct	5447.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil Mini - strike price 5800 expiring on 16DEC2025

Delta for 5800 PE is -

Historical price for 5800 PE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 295, which was -162.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 593.4, 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 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 593.4, which was 0 lower than the previous day. The implied volatity was 75.37, the open interest changed by 1 which increased total open position to 1

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 524.2, 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 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 524.2, 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 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 524.2, 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 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 524.2, 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 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 524.2, 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 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 524.2, which was 46.05 higher than the previous day. The implied volatity was 44.09, the open interest changed by 2 which increased total open position to 2

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 590, 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 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 590, 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 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 590, 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 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 590, 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 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 590, 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 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 590, 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 590, which was 0 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 590, which was 37.95 higher than the previous day. The implied volatity was 38.05, 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 570, which was 42 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 570, which was 85.95 higher than the previous day. The implied volatity was 47.15, the open interest changed by 1 which increased total open position to 1

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 27 Oct CRUDEOILM was trading at 5447.00. 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