CRUDEOILM

Crude Oil Mini

5296 -38.00 (-0.71%)

L: 5281 H: 5333

Back to Option Chain

Historical option data for CRUDEOILM
09 Dec 2025 07:08 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 6000 CE
Delta: 0.04 Vega: 0.63 Theta: -2.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5297.00	5.55 ₹ 55.5	-1.4 -14.00	48.49	7,216 72,160	448 4,480	2,483 24,830
8 Dec	5326.00	6.4 ₹ 64	-0.55 -5.50	45.59	8,858 88,580	742 7,420	2,035 20,350
5 Dec	5425.00	9.45 ₹ 94.5	-1.35 -13.50	36.86	12,780 1,27,800	-294 -2,940	1,293 12,930
4 Dec	5377.00	10 ₹ 100	-1.85 -18.50	38.24	14,392 1,43,920	-1,240 -12,400	1,587 15,870
3 Dec	5357.00	12.15 ₹ 121.5	-2.35 -23.50	39.45	18,735 1,87,350	635 6,350	2,827 28,270
2 Dec	5318.00	14.5 ₹ 145	-2.85 -28.50	41.64	17,063 1,70,630	380 3,800	2,192 21,920
1 Dec	5330.00	18.1 ₹ 181	0.7 7.00	41.78	12,354 1,23,540	864 8,640	1,812 18,120
28 Nov	5327.00	16.8 ₹ 168	-1.15 -11.50	37.59	8,841 88,410	-425 -4,250	935 9,350
27 Nov	5289.00	17.5 ₹ 175	-1.1 -11.00	38.63	6,699 66,990	-297 -2,970	1,360 13,600

26 Nov	5200.00	18.55 ₹ 185.5	-2.35 -23.50	42.09	10,585 1,05,850	197 1,970	1,672 16,720
25 Nov	5164.00	20.3 ₹ 203	-2.95 -29.50	43.72	7,265 72,650	306 3,060	1,420 14,200
24 Nov	5236.00	23.15 ₹ 231.5	-2.3 -23.00	40.93	8,786 87,860	393 3,930	1,161 11,610
21 Nov	5198.00	24.9 ₹ 249	-4.35 -43.50	40.68	10,653 1,06,530	65 650	786 7,860
20 Nov	5261.00	29.95 ₹ 299.5	-1.4 -14.00	39.24	7,698 76,980	2 20	787 7,870
19 Nov	5240.00	32.5 ₹ 325	-8.25 -82.50	39.49	5,882 58,820	443 4,430	776 7,760
18 Nov	5344.00	36.95 ₹ 369.5	-3.55 -35.50	36.38	11,700 1,17,000	353 3,530	423 4,230
17 Nov	5321.00	41.6 ₹ 416	0.25 2.50	37.86	56 560	23 230	65 650
14 Nov	5341.00	46.5 ₹ 465	-5.45 -54.50	36.83	32 320	18 180	42 420
13 Nov	5232.00	45 ₹ 450	-6.5 -65.00	39.92	15 150	7 70	25 250
12 Nov	5207.00	50 ₹ 500	0 0.00	41.31	16 160	12 120	18 180
11 Nov	5402.00	50 ₹ 500	23 230.00	33.32	2 20	2 20	6 60
10 Nov	5328.00	27 ₹ 270	-23 -230.00	29.65	1 10	4 40	4 40
31 Oct	5419.00	32.05 ₹ 320.5	3.55 35.50	25.47	3 30	1 10	5 50
30 Oct	5390.00	100 ₹ 1,000	35.95 359.50	-	6 60	4 40	4 40
28 Oct	5334.00	100 ₹ 1,000	57.85 578.50	40.57	6 60	4 40	4 40
24 Oct	5429.00	156.15 ₹ 1,561.5	100.4 1004.00	44.00	4 40	4 40	4 40

For Crude Oil Mini - strike price 6000 expiring on 16DEC2025

Delta for 6000 CE is 0.04

Historical price for 6000 CE is as follows

On 9 Dec CRUDEOILM was trading at 5297.00. The strike last trading price was 5.55, which was -1.4 lower than the previous day. The implied volatity was 48.49, the open interest changed by 448 which increased total open position to 2483

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 6.4, which was -0.55 lower than the previous day. The implied volatity was 45.59, the open interest changed by 742 which increased total open position to 2035

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 9.45, which was -1.35 lower than the previous day. The implied volatity was 36.86, the open interest changed by -294 which decreased total open position to 1293

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 10, which was -1.85 lower than the previous day. The implied volatity was 38.24, the open interest changed by -1240 which decreased total open position to 1587

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 12.15, which was -2.35 lower than the previous day. The implied volatity was 39.45, the open interest changed by 635 which increased total open position to 2827

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 14.5, which was -2.85 lower than the previous day. The implied volatity was 41.64, the open interest changed by 380 which increased total open position to 2192

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 18.1, which was 0.7 higher than the previous day. The implied volatity was 41.78, the open interest changed by 864 which increased total open position to 1812

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 16.8, which was -1.15 lower than the previous day. The implied volatity was 37.59, the open interest changed by -425 which decreased total open position to 935

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 17.5, which was -1.1 lower than the previous day. The implied volatity was 38.63, the open interest changed by -297 which decreased total open position to 1360

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 18.55, which was -2.35 lower than the previous day. The implied volatity was 42.09, the open interest changed by 197 which increased total open position to 1672

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 20.3, which was -2.95 lower than the previous day. The implied volatity was 43.72, the open interest changed by 306 which increased total open position to 1420

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 23.15, which was -2.3 lower than the previous day. The implied volatity was 40.93, the open interest changed by 393 which increased total open position to 1161

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 24.9, which was -4.35 lower than the previous day. The implied volatity was 40.68, the open interest changed by 65 which increased total open position to 786

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 29.95, which was -1.4 lower than the previous day. The implied volatity was 39.24, the open interest changed by 2 which increased total open position to 787

On 19 Nov CRUDEOILM was trading at 5240.00. The strike last trading price was 32.5, which was -8.25 lower than the previous day. The implied volatity was 39.49, the open interest changed by 443 which increased total open position to 776

On 18 Nov CRUDEOILM was trading at 5344.00. The strike last trading price was 36.95, which was -3.55 lower than the previous day. The implied volatity was 36.38, the open interest changed by 353 which increased total open position to 423

On 17 Nov CRUDEOILM was trading at 5321.00. The strike last trading price was 41.6, which was 0.25 higher than the previous day. The implied volatity was 37.86, the open interest changed by 23 which increased total open position to 65

On 14 Nov CRUDEOILM was trading at 5341.00. The strike last trading price was 46.5, which was -5.45 lower than the previous day. The implied volatity was 36.83, the open interest changed by 18 which increased total open position to 42

On 13 Nov CRUDEOILM was trading at 5232.00. The strike last trading price was 45, which was -6.5 lower than the previous day. The implied volatity was 39.92, the open interest changed by 7 which increased total open position to 25

On 12 Nov CRUDEOILM was trading at 5207.00. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was 41.31, the open interest changed by 12 which increased total open position to 18

On 11 Nov CRUDEOILM was trading at 5402.00. The strike last trading price was 50, which was 23 higher than the previous day. The implied volatity was 33.32, the open interest changed by 2 which increased total open position to 6

On 10 Nov CRUDEOILM was trading at 5328.00. The strike last trading price was 27, which was -23 lower than the previous day. The implied volatity was 29.65, the open interest changed by 4 which increased total open position to 4

On 31 Oct CRUDEOILM was trading at 5419.00. The strike last trading price was 32.05, which was 3.55 higher than the previous day. The implied volatity was 25.47, the open interest changed by 1 which increased total open position to 5

On 30 Oct CRUDEOILM was trading at 5390.00. The strike last trading price was 100, which was 35.95 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

On 28 Oct CRUDEOILM was trading at 5334.00. The strike last trading price was 100, which was 57.85 higher than the previous day. The implied volatity was 40.57, the open interest changed by 4 which increased total open position to 4

On 24 Oct CRUDEOILM was trading at 5429.00. The strike last trading price was 156.15, which was 100.4 higher than the previous day. The implied volatity was 44.00, the open interest changed by 4 which increased total open position to 4

CRUDEOILM 16DEC2025 6000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5297.00	624.45 ₹ 6,244.5	11.6 116.00	-	2 20	-1 -10	0 0
8 Dec	5326.00	624.45 ₹ 6,244.5	11.6 116.00	-	2 20	-1 -10	1 10
5 Dec	5425.00	585 ₹ 5,850	-22.25 -222.50	37.32	6 60	2 20	2 20
4 Dec	5377.00	645.25 ₹ 6,452.5	0 0.00	46.33	1 10	1 10	0 0
3 Dec	5357.00	655.65 ₹ 6,556.5	-65.9 -659.00	-	3 30	1 10	0 0
2 Dec	5318.00	655.65 ₹ 6,556.5	-65.9 -659.00	-	3 30	1 10	0 0
1 Dec	5330.00	655.65 ₹ 6,556.5	-19.1 -191.00	-	3 30	1 10	1 10
28 Nov	5327.00	875.85 ₹ 8,758.5	92.55 925.50	-	6 60	1 10	0 0
27 Nov	5289.00	875.85 ₹ 8,758.5	92.55 925.50	-	6 60	1 10	0 0
26 Nov	5200.00	875.85 ₹ 8,758.5	45.35 453.50	63.42	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
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
24 Oct	5429.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil Mini - strike price 6000 expiring on 16DEC2025

Delta for 6000 PE is -

Historical price for 6000 PE is as follows

On 9 Dec CRUDEOILM was trading at 5297.00. The strike last trading price was 624.45, which was 11.6 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 624.45, which was 11.6 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 585, which was -22.25 lower than the previous day. The implied volatity was 37.32, 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 645.25, which was 0 lower than the previous day. The implied volatity was 46.33, 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 655.65, which was -65.9 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 655.65, which was -65.9 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 655.65, which was -19.1 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 875.85, which was 92.55 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 875.85, which was 92.55 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 875.85, which was 45.35 higher than the previous day. The implied volatity was 63.42, 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 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 24 Oct CRUDEOILM was trading at 5429.00. 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