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 7050 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5227.00	1 ₹ 10	-0.4 -4.00	-	18 180	-7 -70	999 9,990
11 Dec	5180.00	1.55 ₹ 15.5	-0.15 -1.50	-	55 550	-46 -460	1,006 10,060
10 Dec	5251.00	1.5 ₹ 15	-0.85 -8.50	-	41 410	1 10	1,052 10,520
9 Dec	5259.00	2.5 ₹ 25	0.3 3.00	-	1,308 13,080	-146 -1,460	1,051 10,510
8 Dec	5326.00	2.4 ₹ 24	0.55 5.50	-	9,004 90,040	79 790	1,197 11,970
5 Dec	5425.00	1.5 ₹ 15	-1.5 -15.00	-	3,115 31,150	88 880	1,118 11,180
4 Dec	5377.00	2.75 ₹ 27.5	-1.6 -16.00	-	2,254 22,540	-175 -1,750	1,030 10,300

3 Dec	5357.00	4.45 ₹ 44.5	-0.2 -2.00	-	4,541 45,410	-707 -7,070	1,205 12,050
2 Dec	5318.00	4.6 ₹ 46	-1.55 -15.50	-	4,583 45,830	-138 -1,380	1,912 19,120
1 Dec	5330.00	6.2 ₹ 62	0 0.00	-	4,177 41,770	415 4,150	2,050 20,500
28 Nov	5327.00	6.55 ₹ 65.5	0.2 2.00	-	11,220 1,12,200	433 4,330	1,635 16,350
27 Nov	5289.00	5.5 ₹ 55	-4.15 -41.50	-	8,268 82,680	-336 -3,360	1,202 12,020
26 Nov	5200.00	9.6 ₹ 96	-1.5 -15.00	-	2,088 20,880	-671 -6,710	1,536 15,360
25 Nov	5164.00	11.1 ₹ 111	-0.7 -7.00	-	1,153 11,530	-159 -1,590	2,175 21,750
24 Nov	5236.00	11.9 ₹ 119	0.65 6.50	-	1,674 16,740	-80 -800	2,347 23,470
21 Nov	5198.00	12 ₹ 120	1.85 18.50	-	4,060 40,600	1,295 12,950	2,441 24,410
20 Nov	5261.00	10.4 ₹ 104	-0.2 -2.00	-	9,225 92,250	950 9,500	1,251 12,510
19 Nov	5240.00	10.95 ₹ 109.5	10.9 109.00	56.99	22,059 2,20,590	281 2,810	281 2,810

For Crude Oil Mini - strike price 7050 expiring on 16DEC2025

Delta for 7050 CE is -

Historical price for 7050 CE is as follows

On 12 Dec CRUDEOILM was trading at 5227.00. The strike last trading price was 1, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 999

On 11 Dec CRUDEOILM was trading at 5180.00. The strike last trading price was 1.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -46 which decreased total open position to 1006

On 10 Dec CRUDEOILM was trading at 5251.00. The strike last trading price was 1.5, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1052

On 9 Dec CRUDEOILM was trading at 5259.00. The strike last trading price was 2.5, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by -146 which decreased total open position to 1051

On 8 Dec CRUDEOILM was trading at 5326.00. The strike last trading price was 2.4, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 79 which increased total open position to 1197

On 5 Dec CRUDEOILM was trading at 5425.00. The strike last trading price was 1.5, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 88 which increased total open position to 1118

On 4 Dec CRUDEOILM was trading at 5377.00. The strike last trading price was 2.75, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 1030

On 3 Dec CRUDEOILM was trading at 5357.00. The strike last trading price was 4.45, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -707 which decreased total open position to 1205

On 2 Dec CRUDEOILM was trading at 5318.00. The strike last trading price was 4.6, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -138 which decreased total open position to 1912

On 1 Dec CRUDEOILM was trading at 5330.00. The strike last trading price was 6.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 415 which increased total open position to 2050

On 28 Nov CRUDEOILM was trading at 5327.00. The strike last trading price was 6.55, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 433 which increased total open position to 1635

On 27 Nov CRUDEOILM was trading at 5289.00. The strike last trading price was 5.5, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by -336 which decreased total open position to 1202

On 26 Nov CRUDEOILM was trading at 5200.00. The strike last trading price was 9.6, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by -671 which decreased total open position to 1536

On 25 Nov CRUDEOILM was trading at 5164.00. The strike last trading price was 11.1, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by -159 which decreased total open position to 2175

On 24 Nov CRUDEOILM was trading at 5236.00. The strike last trading price was 11.9, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -80 which decreased total open position to 2347

On 21 Nov CRUDEOILM was trading at 5198.00. The strike last trading price was 12, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 1295 which increased total open position to 2441

On 20 Nov CRUDEOILM was trading at 5261.00. The strike last trading price was 10.4, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 1251

On 19 Nov CRUDEOILM was trading at 5240.00. The strike last trading price was 10.95, which was 10.9 higher than the previous day. The implied volatity was 56.99, the open interest changed by 281 which increased total open position to 281

CRUDEOILM 16DEC2025 7050 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 7050 expiring on 16DEC2025

Delta for 7050 PE is -

Historical price for 7050 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

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

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