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 7000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	1.1 ₹ 11	-0.45 -4.50	-	57,206 5,72,060	-138 -1,380	634 6,340
11 Dec	5180.00	1.5 ₹ 15	-0.4 -4.00	-	32,019 3,20,190	-29 -290	772 7,720
10 Dec	5251.00	1.95 ₹ 19.5	-0.15 -1.50	-	27,388 2,73,880	-162 -1,620	801 8,010

9 Dec	5259.00	2.5 ₹ 25	-0.05 -0.50	-	3,465 34,650	-166 -1,660	963 9,630
8 Dec	5326.00	2.7 ₹ 27	0.1 1.00	-	22,361 2,23,610	-69 -690	1,129 11,290
5 Dec	5425.00	2.8 ₹ 28	-0.4 -4.00	-	57,581 5,75,810	23 230	1,198 11,980
4 Dec	5377.00	3.2 ₹ 32	-0.45 -4.50	-	65,729 6,57,290	-93 -930	1,175 11,750
3 Dec	5357.00	3.85 ₹ 38.5	-0.75 -7.50	-	48,397 4,83,970	140 1,400	1,268 12,680
2 Dec	5318.00	4.3 ₹ 43	-1.25 -12.50	-	25,219 2,52,190	222 2,220	1,128 11,280
1 Dec	5330.00	5.1 ₹ 51	-0.05 -0.50	-	25,821 2,58,210	-46 -460	906 9,060
28 Nov	5327.00	5.95 ₹ 59.5	0.2 2.00	-	5,417 54,170	33 330	952 9,520
27 Nov	5289.00	5.85 ₹ 58.5	-3.3 -33.00	-	5,454 54,540	75 750	919 9,190
26 Nov	5200.00	8.7 ₹ 87	-2.3 -23.00	-	2,990 29,900	-151 -1,510	844 8,440
25 Nov	5164.00	10.8 ₹ 108	-0.55 -5.50	-	2,027 20,270	-334 -3,340	957 9,570
24 Nov	5236.00	11.65 ₹ 116.5	0 0.00	-	9,069 90,690	752 7,520	1,332 13,320
21 Nov	5198.00	11.25 ₹ 112.5	0.05 0.50	-	12,750 1,27,500	503 5,030	724 7,240
20 Nov	5261.00	9.85 ₹ 98.5	9.8 98.00	55.82	2,340 23,400	10 100	10 100
19 Nov	5240.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil Mini - strike price 7000 expiring on 16DEC2025

Delta for 7000 CE is -

Historical price for 7000 CE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 1.1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -138 which decreased total open position to 634

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 1.5, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 772

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 1.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -162 which decreased total open position to 801

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 2.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -166 which decreased total open position to 963

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 2.7, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -69 which decreased total open position to 1129

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 2.8, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 1198

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 3.2, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -93 which decreased total open position to 1175

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 3.85, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 140 which increased total open position to 1268

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 4.3, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 222 which increased total open position to 1128

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 5.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -46 which decreased total open position to 906

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 5.95, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 952

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 5.85, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 919

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 8.7, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by -151 which decreased total open position to 844

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 10.8, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -334 which decreased total open position to 957

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 11.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 752 which increased total open position to 1332

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 11.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 503 which increased total open position to 724

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 9.85, which was 9.8 higher than the previous day. The implied volatity was 55.82, the open interest changed by 10 which increased total open position to 10

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 7000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Dec	5180.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Dec	5251.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Dec	5259.00	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 7000 expiring on 16DEC2025

Delta for 7000 PE is -

Historical price for 7000 PE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. 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 Dec CRUDEOILM was trading at 5180.00. 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 Dec CRUDEOILM was trading at 5251.00. 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 9 Dec CRUDEOILM was trading at 5259.00. 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

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