CRUDEOILM

Crude Oil Mini

5297 -37.00 (-0.69%)

L: 5281 H: 5333

Back to Option Chain

Historical option data for CRUDEOILM
09 Dec 2025 07:07 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 6200 CE
Delta: 0.03 Vega: 0.46 Theta: -1.74 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5299.00	4.15 ₹ 41.5	-0.75 -7.50	55.87	815 8,150	-82 -820	864 8,640
8 Dec	5326.00	3.95 ₹ 39.5	-0.95 -9.50	51.11	2,553 25,530	571 5,710	946 9,460
5 Dec	5425.00	5.6 ₹ 56	-0.25 -2.50	41.60	2,087 20,870	-7 -70	375 3,750
4 Dec	5377.00	7.25 ₹ 72.5	-0.15 -1.50	44.08	3,728 37,280	50 500	382 3,820
3 Dec	5357.00	8.05 ₹ 80.5	-2.1 -21.00	44.19	1,586 15,860	-318 -3,180	332 3,320
2 Dec	5318.00	10.75 ₹ 107.5	-0.95 -9.50	46.96	3,734 37,340	167 1,670	650 6,500
1 Dec	5330.00	11.75 ₹ 117.5	0.15 1.50	45.63	4,317 43,170	2 20	483 4,830
28 Nov	5327.00	12.05 ₹ 120.5	0.45 4.50	42.00	5,002 50,020	17 170	481 4,810
27 Nov	5289.00	11.3 ₹ 113	-1.95 -19.50	41.86	1,947 19,470	351 3,510	464 4,640

26 Nov	5200.00	12.3 ₹ 123	-11.55 -115.50	45.11	606 6,060	101 1,010	113 1,130
25 Nov	5164.00	15.2 ₹ 152	1 10.00	47.57	14 140	4 40	12 120
24 Nov	5236.00	12 ₹ 120	-3.15 -31.50	41.54	32 320	-1 -10	8 80
21 Nov	5198.00	12.6 ₹ 126	12.05 120.50	40.68	11 110	9 90	9 90
20 Nov	5261.00	18 ₹ 180	0 0.00	-	1 10	1 10	0 0
19 Nov	5240.00	18 ₹ 180	0 0.00	-	1 10	1 10	0 0
18 Nov	5344.00	18 ₹ 180	16.05 160.50	36.01	1 10	1 10	1 10
11 Nov	5402.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil Mini - strike price 6200 expiring on 16DEC2025

Delta for 6200 CE is 0.03

Historical price for 6200 CE is as follows

On 9 Dec CRUDEOILM was trading at 5299.00. The strike last trading price was 4.15, which was -0.75 lower than the previous day. The implied volatity was 55.87, the open interest changed by -82 which decreased total open position to 864

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 3.95, which was -0.95 lower than the previous day. The implied volatity was 51.11, the open interest changed by 571 which increased total open position to 946

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 5.6, which was -0.25 lower than the previous day. The implied volatity was 41.60, the open interest changed by -7 which decreased total open position to 375

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 7.25, which was -0.15 lower than the previous day. The implied volatity was 44.08, the open interest changed by 50 which increased total open position to 382

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 8.05, which was -2.1 lower than the previous day. The implied volatity was 44.19, the open interest changed by -318 which decreased total open position to 332

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 10.75, which was -0.95 lower than the previous day. The implied volatity was 46.96, the open interest changed by 167 which increased total open position to 650

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 11.75, which was 0.15 higher than the previous day. The implied volatity was 45.63, the open interest changed by 2 which increased total open position to 483

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 12.05, which was 0.45 higher than the previous day. The implied volatity was 42.00, the open interest changed by 17 which increased total open position to 481

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 11.3, which was -1.95 lower than the previous day. The implied volatity was 41.86, the open interest changed by 351 which increased total open position to 464

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 12.3, which was -11.55 lower than the previous day. The implied volatity was 45.11, the open interest changed by 101 which increased total open position to 113

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 15.2, which was 1 higher than the previous day. The implied volatity was 47.57, the open interest changed by 4 which increased total open position to 12

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 12, which was -3.15 lower than the previous day. The implied volatity was 41.54, the open interest changed by -1 which decreased total open position to 8

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 12.6, which was 12.05 higher than the previous day. The implied volatity was 40.68, the open interest changed by 9 which increased total open position to 9

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 18, 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 19 Nov CRUDEOILM was trading at 5240.00. The strike last trading price was 18, 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 18 Nov CRUDEOILM was trading at 5344.00. The strike last trading price was 18, which was 16.05 higher than the previous day. The implied volatity was 36.01, the open interest changed by 1 which increased total open position to 1

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

CRUDEOILM 16DEC2025 6200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5299.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Dec	5326.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Dec	5425.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	5377.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	5357.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	5318.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	5330.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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
11 Nov	5402.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil Mini - strike price 6200 expiring on 16DEC2025

Delta for 6200 PE is -

Historical price for 6200 PE is as follows

On 9 Dec CRUDEOILM was trading at 5299.00. 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 8 Dec CRUDEOILM was trading at 5326.00. 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 5 Dec CRUDEOILM was trading at 5425.00. 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 4 Dec CRUDEOILM was trading at 5377.00. 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 Dec CRUDEOILM was trading at 5357.00. 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 2 Dec CRUDEOILM was trading at 5318.00. 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 1 Dec CRUDEOILM was trading at 5330.00. 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 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