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 6950 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5297.00	1.2 ₹ 12	0 0.00	-	2 20	-2 -20	0 0
8 Dec	5326.00	1.2 ₹ 12	0 0.00	-	2 20	-2 -20	83 830
5 Dec	5425.00	1.95 ₹ 19.5	-2.45 -24.50	-	2 20	-2 -20	85 850
4 Dec	5377.00	2.85 ₹ 28.5	-1.05 -10.50	-	50 500	-36 -360	87 870
3 Dec	5357.00	3.95 ₹ 39.5	-0.7 -7.00	-	606 6,060	75 750	123 1,230
2 Dec	5318.00	4.5 ₹ 45	-1.6 -16.00	-	5,470 54,700	-127 -1,270	48 480
1 Dec	5330.00	5.65 ₹ 56.5	5.6 56.00	-	9,185 91,850	175 1,750	175 1,750
28 Nov	5327.00	8 ₹ 80	0.25 2.50	-	111 1,110	-43 -430	0 0
27 Nov	5289.00	8 ₹ 80	0.25 2.50	-	111 1,110	-43 -430	18 180
26 Nov	5200.00	8 ₹ 80	-1.3 -13.00	-	91 910	-35 -350	61 610
25 Nov	5164.00	11.55 ₹ 115.5	-0.4 -4.00	-	257 2,570	10 100	102 1,020

24 Nov	5236.00	11.4 ₹ 114	-0.05 -0.50	-	976 9,760	-2 -20	81 810
21 Nov	5198.00	11.7 ₹ 117	11.65 116.50	-	8,056 80,560	96 960	96 960
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

For Crude Oil Mini - strike price 6950 expiring on 16DEC2025

Delta for 6950 CE is -

Historical price for 6950 CE is as follows

On 9 Dec CRUDEOILM was trading at 5297.00. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 83

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 1.95, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 85

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 2.85, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 87

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 3.95, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 123

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 4.5, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by -127 which decreased total open position to 48

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 5.65, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 8, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -43 which decreased total open position to 0

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 8, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -43 which decreased total open position to 18

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 8, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 61

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 11.55, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 102

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 11.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 81

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 11.7, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by 96 which increased total open position to 96

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

CRUDEOILM 16DEC2025 6950 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5297.00	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

For Crude Oil Mini - strike price 6950 expiring on 16DEC2025

Delta for 6950 PE is -

Historical price for 6950 PE is as follows

On 9 Dec CRUDEOILM was trading at 5297.00. 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

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