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 5950 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	4.7 ₹ 47	2.15 21.50	-	1,246 12,460	5 50	526 5,260

11 Dec	5180.00	3.8 ₹ 38	0.25 2.50	-	2,000 20,000	-488 -4,880	521 5,210
10 Dec	5251.00	5 ₹ 50	-0.05 -0.50	52.18	4,760 47,600	730 7,300	1,009 10,090
9 Dec	5259.00	5.15 ₹ 51.5	-0.05 -0.50	48.20	1,130 11,300	89 890	279 2,790
8 Dec	5326.00	7 ₹ 70	-0.25 -2.50	43.77	1,551 15,510	-48 -480	190 1,900
5 Dec	5425.00	10.65 ₹ 106.5	-1.2 -12.00	35.42	2,105 21,050	-7 -70	238 2,380
4 Dec	5377.00	11.45 ₹ 114.5	-1.6 -16.00	37.08	2,039 20,390	111 1,110	245 2,450
3 Dec	5357.00	9.8 ₹ 98	-5.95 -59.50	35.43	1,073 10,730	4 40	134 1,340
2 Dec	5318.00	15.6 ₹ 156	-4.1 -41.00	40.15	781 7,810	13 130	130 1,300
1 Dec	5330.00	20.05 ₹ 200.5	9.85 98.50	40.64	1,077 10,770	80 800	117 1,170
28 Nov	5327.00	8.5 ₹ 85	-11.2 -112.00	30.62	92 920	9 90	37 370
27 Nov	5289.00	18.25 ₹ 182.5	-1.85 -18.50	37.09	14 140	10 100	28 280
26 Nov	5200.00	19.9 ₹ 199	-4.1 -41.00	41.07	24 240	1 10	18 180
25 Nov	5164.00	25 ₹ 250	1.1 11.00	44.15	7 70	6 60	17 170
24 Nov	5236.00	25 ₹ 250	-3.95 -39.50	39.93	76 760	-28 -280	9 90
21 Nov	5198.00	28 ₹ 280	24.4 244.00	40.19	52 520	35 350	35 350
20 Nov	5261.00	21.8 ₹ 218	1.65 16.50	-	2 20	1 10	0 0
19 Nov	5240.00	21.8 ₹ 218	1.65 16.50	-	2 20	1 10	0 0
18 Nov	5344.00	21.8 ₹ 218	12.8 128.00	29.69	2 20	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
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 5950 expiring on 16DEC2025

Delta for 5950 CE is -

Historical price for 5950 CE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 4.7, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 526

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 3.8, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -488 which decreased total open position to 521

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 5, which was -0.05 lower than the previous day. The implied volatity was 52.18, the open interest changed by 730 which increased total open position to 1009

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 5.15, which was -0.05 lower than the previous day. The implied volatity was 48.20, the open interest changed by 89 which increased total open position to 279

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 7, which was -0.25 lower than the previous day. The implied volatity was 43.77, the open interest changed by -48 which decreased total open position to 190

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 10.65, which was -1.2 lower than the previous day. The implied volatity was 35.42, the open interest changed by -7 which decreased total open position to 238

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 11.45, which was -1.6 lower than the previous day. The implied volatity was 37.08, the open interest changed by 111 which increased total open position to 245

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 9.8, which was -5.95 lower than the previous day. The implied volatity was 35.43, the open interest changed by 4 which increased total open position to 134

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 15.6, which was -4.1 lower than the previous day. The implied volatity was 40.15, the open interest changed by 13 which increased total open position to 130

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 20.05, which was 9.85 higher than the previous day. The implied volatity was 40.64, the open interest changed by 80 which increased total open position to 117

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 8.5, which was -11.2 lower than the previous day. The implied volatity was 30.62, the open interest changed by 9 which increased total open position to 37

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 18.25, which was -1.85 lower than the previous day. The implied volatity was 37.09, the open interest changed by 10 which increased total open position to 28

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 19.9, which was -4.1 lower than the previous day. The implied volatity was 41.07, the open interest changed by 1 which increased total open position to 18

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 25, which was 1.1 higher than the previous day. The implied volatity was 44.15, the open interest changed by 6 which increased total open position to 17

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 25, which was -3.95 lower than the previous day. The implied volatity was 39.93, the open interest changed by -28 which decreased total open position to 9

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 28, which was 24.4 higher than the previous day. The implied volatity was 40.19, the open interest changed by 35 which increased total open position to 35

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 21.8, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov CRUDEOILM was trading at 5240.00. The strike last trading price was 21.8, which was 1.65 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 21.8, which was 12.8 higher than the previous day. The implied volatity was 29.69, 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 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 5950 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	592.95 ₹ 5,929.5	0 0.00	-	2 20	1 10	0 0
11 Dec	5180.00	592.95 ₹ 5,929.5	0 0.00	-	2 20	1 10	0 0
10 Dec	5251.00	592.95 ₹ 5,929.5	0 0.00	-	2 20	1 10	0 0
9 Dec	5259.00	592.95 ₹ 5,929.5	0 0.00	-	2 20	1 10	0 0
8 Dec	5326.00	592.95 ₹ 5,929.5	0 0.00	-	2 20	1 10	0 0
5 Dec	5425.00	592.95 ₹ 5,929.5	0 0.00	62.00	2 20	1 10	1 10
4 Dec	5377.00	680 ₹ 6,800	41 410.00	-	14 140	1 10	0 0
3 Dec	5357.00	680 ₹ 6,800	41 410.00	-	14 140	1 10	0 0
2 Dec	5318.00	680 ₹ 6,800	41 410.00	-	14 140	1 10	0 0
1 Dec	5330.00	680 ₹ 6,800	54.65 546.50	56.54	14 140	1 10	1 10
28 Nov	5327.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	5289.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	5200.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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
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 5950 expiring on 16DEC2025

Delta for 5950 PE is -

Historical price for 5950 PE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 592.95, 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 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 592.95, 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 592.95, 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 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 592.95, 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 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 592.95, 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 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 592.95, which was 0 lower than the previous day. The implied volatity was 62.00, 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 680, which was 41 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 680, which was 41 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 680, which was 41 higher 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 680, which was 54.65 higher than the previous day. The implied volatity was 56.54, 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 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 Nov CRUDEOILM was trading at 5289.00. 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 26 Nov CRUDEOILM was trading at 5200.00. 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 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