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 5850 CE
Delta: 0.02 Vega: 0.25 Theta: -1.43 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	1.75 ₹ 17.5	-0.4 -4.00	49.15	95 950	-23 -230	157 1,570
11 Dec	5180.00	4.85 ₹ 48.5	0.15 1.50	55.55	403 4,030	67 670	180 1,800
10 Dec	5251.00	2.4 ₹ 24	-1.5 -15.00	40.98	199 1,990	-12 -120	113 1,130
9 Dec	5259.00	6.45 ₹ 64.5	0 0.00	44.65	1,112 11,120	-123 -1,230	125 1,250
8 Dec	5326.00	9.75 ₹ 97.5	-0.1 -1.00	41.22	1,556 15,560	113 1,130	248 2,480
5 Dec	5425.00	13.8 ₹ 138	-2.75 -27.50	32.43	955 9,550	-7 -70	135 1,350
4 Dec	5377.00	16.45 ₹ 164.5	-1.25 -12.50	35.37	1,089 10,890	-227 -2,270	142 1,420
3 Dec	5357.00	17.45 ₹ 174.5	-1.65 -16.50	35.73	3,319 33,190	296 2,960	369 3,690
2 Dec	5318.00	16.65 ₹ 166.5	-7.95 -79.50	36.18	845 8,450	-45 -450	73 730
1 Dec	5330.00	25.3 ₹ 253	-0.25 -2.50	38.48	1,417 14,170	1 10	118 1,180
28 Nov	5327.00	27 ₹ 270	2.6 26.00	35.96	1,330 13,300	-22 -220	117 1,170
27 Nov	5289.00	24.35 ₹ 243.5	0.95 9.50	35.79	1,090 10,900	7 70	139 1,390
26 Nov	5200.00	23.7 ₹ 237	-1.4 -14.00	38.82	703 7,030	33 330	132 1,320
25 Nov	5164.00	24.15 ₹ 241.5	-5.15 -51.50	39.93	735 7,350	-45 -450	99 990
24 Nov	5236.00	30.2 ₹ 302	-1.1 -11.00	38.14	1,433 14,330	-35 -350	137 1,370
21 Nov	5198.00	31.65 ₹ 316.5	-5.85 -58.50	37.87	1,655 16,550	65 650	172 1,720
20 Nov	5261.00	37.9 ₹ 379	-0.55 -5.50	36.34	576 5,760	40 400	110 1,100
19 Nov	5240.00	39.5 ₹ 395	-17.35 -173.50	36.24	276 2,760	23 230	78 780
18 Nov	5344.00	51.3 ₹ 513	35.7 357.00	34.55	313 3,130	64 640	64 640
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 5850 expiring on 16DEC2025

Delta for 5850 CE is 0.02

Historical price for 5850 CE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 1.75, which was -0.4 lower than the previous day. The implied volatity was 49.15, the open interest changed by -23 which decreased total open position to 157

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 4.85, which was 0.15 higher than the previous day. The implied volatity was 55.55, the open interest changed by 67 which increased total open position to 180

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 2.4, which was -1.5 lower than the previous day. The implied volatity was 40.98, the open interest changed by -12 which decreased total open position to 113

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 6.45, which was 0 lower than the previous day. The implied volatity was 44.65, the open interest changed by -123 which decreased total open position to 125

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 9.75, which was -0.1 lower than the previous day. The implied volatity was 41.22, the open interest changed by 113 which increased total open position to 248

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 13.8, which was -2.75 lower than the previous day. The implied volatity was 32.43, the open interest changed by -7 which decreased total open position to 135

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 16.45, which was -1.25 lower than the previous day. The implied volatity was 35.37, the open interest changed by -227 which decreased total open position to 142

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 17.45, which was -1.65 lower than the previous day. The implied volatity was 35.73, the open interest changed by 296 which increased total open position to 369

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 16.65, which was -7.95 lower than the previous day. The implied volatity was 36.18, the open interest changed by -45 which decreased total open position to 73

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 25.3, which was -0.25 lower than the previous day. The implied volatity was 38.48, the open interest changed by 1 which increased total open position to 118

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 27, which was 2.6 higher than the previous day. The implied volatity was 35.96, the open interest changed by -22 which decreased total open position to 117

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 24.35, which was 0.95 higher than the previous day. The implied volatity was 35.79, the open interest changed by 7 which increased total open position to 139

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 23.7, which was -1.4 lower than the previous day. The implied volatity was 38.82, the open interest changed by 33 which increased total open position to 132

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 24.15, which was -5.15 lower than the previous day. The implied volatity was 39.93, the open interest changed by -45 which decreased total open position to 99

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 30.2, which was -1.1 lower than the previous day. The implied volatity was 38.14, the open interest changed by -35 which decreased total open position to 137

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 31.65, which was -5.85 lower than the previous day. The implied volatity was 37.87, the open interest changed by 65 which increased total open position to 172

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 37.9, which was -0.55 lower than the previous day. The implied volatity was 36.34, the open interest changed by 40 which increased total open position to 110

On 19 Nov CRUDEOILM was trading at 5240.00. The strike last trading price was 39.5, which was -17.35 lower than the previous day. The implied volatity was 36.24, the open interest changed by 23 which increased total open position to 78

On 18 Nov CRUDEOILM was trading at 5344.00. The strike last trading price was 51.3, which was 35.7 higher than the previous day. The implied volatity was 34.55, the open interest changed by 64 which increased total open position to 64

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 5850 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	689 ₹ 6,890	28.6 286.00	-	8 80	1 10	0 0
11 Dec	5180.00	689 ₹ 6,890	28.6 286.00	-	8 80	1 10	0 0
10 Dec	5251.00	592 ₹ 5,920	38.5 385.00	-	2 20	1 10	0 0
9 Dec	5259.00	592 ₹ 5,920	38.5 385.00	-	2 20	1 10	0 0
8 Dec	5326.00	592 ₹ 5,920	38.5 385.00	-	2 20	1 10	0 0
5 Dec	5425.00	592 ₹ 5,920	38.5 385.00	-	2 20	1 10	0 0
4 Dec	5377.00	592 ₹ 5,920	38.5 385.00	-	2 20	1 10	0 0
3 Dec	5357.00	592 ₹ 5,920	38.5 385.00	-	2 20	1 10	0 0
2 Dec	5318.00	592 ₹ 5,920	46.7 467.00	53.34	2 20	1 10	0 0
1 Dec	5330.00	580 ₹ 5,800	52.5 525.00	51.04	16 160	1 10	1 10
28 Nov	5327.00	730 ₹ 7,300	39.5 395.00	-	4 40	1 10	0 0
27 Nov	5289.00	730 ₹ 7,300	39.5 395.00	-	4 40	1 10	0 0
26 Nov	5200.00	730 ₹ 7,300	48.05 480.50	57.53	4 40	1 10	1 10
25 Nov	5164.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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

For Crude Oil Mini - strike price 5850 expiring on 16DEC2025

Delta for 5850 PE is -

Historical price for 5850 PE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 689, which was 28.6 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 689, which was 28.6 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 592, which was 38.5 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 592, which was 38.5 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 592, which was 38.5 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 592, which was 38.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 592, which was 38.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 592, which was 38.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 592, which was 46.7 higher than the previous day. The implied volatity was 53.34, the open interest changed by 1 which increased total open position to 0

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 580, which was 52.5 higher than the previous day. The implied volatity was 51.04, the open interest changed by 1 which increased total open position to 1

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 730, which was 39.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 730, which was 39.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 730, which was 48.05 higher than the previous day. The implied volatity was 57.53, the open interest changed by 1 which increased total open position to 1

On 25 Nov CRUDEOILM was trading at 5164.00. 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 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

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