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 5900 CE
Delta: 0.04 Vega: 0.48 Theta: -3.57 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	5.5 ₹ 55	3.05 30.50	62.85	9,315 93,150	-857 -8,570	637 6,370
11 Dec	5180.00	3.65 ₹ 36.5	0.15 1.50	-	8,569 85,690	58 580	1,494 14,940
10 Dec	5251.00	4.8 ₹ 48	-0.1 -1.00	48.95	6,666 66,660	275 2,750	1,436 14,360
9 Dec	5259.00	6.4 ₹ 64	0.45 4.50	47.39	9,377 93,770	-211 -2,110	1,161 11,610
8 Dec	5326.00	7.85 ₹ 78.5	-0.7 -7.00	42.08	7,151 71,510	927 9,270	1,372 13,720
5 Dec	5425.00	12.4 ₹ 124	-1.55 -15.50	34.16	8,478 84,780	-17 -170	445 4,450
4 Dec	5377.00	12.55 ₹ 125.5	-2.3 -23.00	35.47	6,777 67,770	-103 -1,030	462 4,620
3 Dec	5357.00	16.55 ₹ 165.5	-0.5 -5.00	37.68	9,436 94,360	-210 -2,100	565 5,650
2 Dec	5318.00	17.15 ₹ 171.5	-4.25 -42.50	38.80	12,726 1,27,260	-344 -3,440	775 7,750
1 Dec	5330.00	21.65 ₹ 216.5	-0.15 -1.50	39.16	10,704 1,07,040	664 6,640	1,119 11,190
28 Nov	5327.00	21 ₹ 210	-0.7 -7.00	35.60	4,014 40,140	-158 -1,580	455 4,550
27 Nov	5289.00	21.7 ₹ 217	0.3 3.00	36.74	6,333 63,330	107 1,070	613 6,130
26 Nov	5200.00	21.45 ₹ 214.5	-1.95 -19.50	39.77	5,618 56,180	88 880	506 5,060

25 Nov	5164.00	23.4 ₹ 234	-2.85 -28.50	41.52	3,716 37,160	-37 -370	431 4,310
24 Nov	5236.00	26.45 ₹ 264.5	-2.1 -21.00	38.67	6,972 69,720	226 2,260	561 5,610
21 Nov	5198.00	28.7 ₹ 287	-6.65 -66.50	38.66	9,415 94,150	-7 -70	315 3,150
20 Nov	5261.00	36 ₹ 360	1.1 11.00	37.67	6,080 60,800	85 850	333 3,330
19 Nov	5240.00	36.55 ₹ 365.5	-11.8 -118.00	37.23	6,551 65,510	85 850	243 2,430
18 Nov	5344.00	44.6 ₹ 446	32.7 327.00	34.82	14,532 1,45,320	191 1,910	191 1,910
17 Nov	5321.00	100 ₹ 1,000	0 0.00	-	1 10	1 10	0 0
14 Nov	5341.00	100 ₹ 1,000	0 0.00	-	1 10	1 10	0 0
13 Nov	5232.00	100 ₹ 1,000	0 0.00	-	1 10	1 10	0 0
12 Nov	5207.00	100 ₹ 1,000	0 0.00	-	1 10	1 10	0 0
11 Nov	5402.00	100 ₹ 1,000	0 0.00	-	1 10	1 10	0 0
10 Nov	5328.00	100 ₹ 1,000	0 0.00	-	1 10	1 10	0 0
3 Nov	5449.00	100 ₹ 1,000	58.6 586.00	34.44	1 10	1 10	1 10
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 5900 expiring on 16DEC2025

Delta for 5900 CE is 0.04

Historical price for 5900 CE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 5.5, which was 3.05 higher than the previous day. The implied volatity was 62.85, the open interest changed by -857 which decreased total open position to 637

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 3.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 58 which increased total open position to 1494

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 4.8, which was -0.1 lower than the previous day. The implied volatity was 48.95, the open interest changed by 275 which increased total open position to 1436

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 6.4, which was 0.45 higher than the previous day. The implied volatity was 47.39, the open interest changed by -211 which decreased total open position to 1161

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 7.85, which was -0.7 lower than the previous day. The implied volatity was 42.08, the open interest changed by 927 which increased total open position to 1372

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 12.4, which was -1.55 lower than the previous day. The implied volatity was 34.16, the open interest changed by -17 which decreased total open position to 445

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 12.55, which was -2.3 lower than the previous day. The implied volatity was 35.47, the open interest changed by -103 which decreased total open position to 462

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 16.55, which was -0.5 lower than the previous day. The implied volatity was 37.68, the open interest changed by -210 which decreased total open position to 565

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 17.15, which was -4.25 lower than the previous day. The implied volatity was 38.80, the open interest changed by -344 which decreased total open position to 775

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 21.65, which was -0.15 lower than the previous day. The implied volatity was 39.16, the open interest changed by 664 which increased total open position to 1119

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 21, which was -0.7 lower than the previous day. The implied volatity was 35.60, the open interest changed by -158 which decreased total open position to 455

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 21.7, which was 0.3 higher than the previous day. The implied volatity was 36.74, the open interest changed by 107 which increased total open position to 613

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 21.45, which was -1.95 lower than the previous day. The implied volatity was 39.77, the open interest changed by 88 which increased total open position to 506

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 23.4, which was -2.85 lower than the previous day. The implied volatity was 41.52, the open interest changed by -37 which decreased total open position to 431

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 26.45, which was -2.1 lower than the previous day. The implied volatity was 38.67, the open interest changed by 226 which increased total open position to 561

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 28.7, which was -6.65 lower than the previous day. The implied volatity was 38.66, the open interest changed by -7 which decreased total open position to 315

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 36, which was 1.1 higher than the previous day. The implied volatity was 37.67, the open interest changed by 85 which increased total open position to 333

On 19 Nov CRUDEOILM was trading at 5240.00. The strike last trading price was 36.55, which was -11.8 lower than the previous day. The implied volatity was 37.23, the open interest changed by 85 which increased total open position to 243

On 18 Nov CRUDEOILM was trading at 5344.00. The strike last trading price was 44.6, which was 32.7 higher than the previous day. The implied volatity was 34.82, the open interest changed by 191 which increased total open position to 191

On 17 Nov CRUDEOILM was trading at 5321.00. The strike last trading price was 100, 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 100, 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 13 Nov CRUDEOILM was trading at 5232.00. The strike last trading price was 100, 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 12 Nov CRUDEOILM was trading at 5207.00. The strike last trading price was 100, 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 11 Nov CRUDEOILM was trading at 5402.00. The strike last trading price was 100, 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 Nov CRUDEOILM was trading at 5328.00. The strike last trading price was 100, 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 3 Nov CRUDEOILM was trading at 5449.00. The strike last trading price was 100, which was 58.6 higher than the previous day. The implied volatity was 34.44, the open interest changed by 1 which increased total open position to 1

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 5900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	540 ₹ 5,400	0.5 5.00	-	2 20	-1 -10	0 0
11 Dec	5180.00	540 ₹ 5,400	0.5 5.00	-	2 20	-1 -10	0 0
10 Dec	5251.00	540 ₹ 5,400	0.5 5.00	-	2 20	-1 -10	0 0
9 Dec	5259.00	540 ₹ 5,400	0.5 5.00	-	2 20	-1 -10	0 0
8 Dec	5326.00	540 ₹ 5,400	0.5 5.00	-	2 20	-1 -10	1 10
5 Dec	5425.00	280 ₹ 2,800	-115 -1150.00	-	2 20	2 20	2 20
4 Dec	5377.00	225 ₹ 2,250	-223.55 -2235.50	-	2 20	1 10	0 0
3 Dec	5357.00	225 ₹ 2,250	-223.55 -2235.50	-	2 20	1 10	0 0
2 Dec	5318.00	225 ₹ 2,250	-223.55 -2235.50	-	2 20	1 10	0 0
1 Dec	5330.00	225 ₹ 2,250	-351.25 -3512.50	-	2 20	1 10	1 10
28 Nov	5327.00	730 ₹ 7,300	35 350.00	-	6 60	1 10	0 0
27 Nov	5289.00	730 ₹ 7,300	35 350.00	-	6 60	1 10	0 0
26 Nov	5200.00	730 ₹ 7,300	-1.3 -13.00	43.26	6 60	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 5900 expiring on 16DEC2025

Delta for 5900 PE is -

Historical price for 5900 PE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 540, which was 0.5 higher 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 540, which was 0.5 higher 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 540, which was 0.5 higher 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 540, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 540, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 280, which was -115 lower than the previous day. The implied volatity was -, 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 225, which was -223.55 lower 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 225, which was -223.55 lower 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 225, which was -223.55 lower than the previous day. The implied volatity was -, 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 225, which was -351.25 lower than the previous day. The implied volatity was -, 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 35 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 35 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 -1.3 lower than the previous day. The implied volatity was 43.26, 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

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

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