CRUDEOIL

Crude Oil

5228 +49.00 (0.95%)

L: 5183 H: 5260

Back to Option Chain

Historical option data for CRUDEOIL
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

CRUDEOIL 16-DEC-2025 5050 CE
Delta: 0.85 Vega: 1.28 Theta: -4.70 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5228.00	191.2 ₹ 19,120	-0.1 -10.00	30.94	18,766 18,76,600	-574 -57,400	375 37,500
11 Dec	5182.00	160.8 ₹ 16,080	2.2 220.00	31.76	16,862 16,86,200	538 53,800	949 94,900
10 Dec	5250.00	224 ₹ 22,400	10.4 1040.00	33.97	7,749 7,74,900	90 9,000	411 41,100
9 Dec	5255.00	229.6 ₹ 22,960	4.1 410.00	32.30	1,406 1,40,600	96 9,600	321 32,100
8 Dec	5323.00	296.7 ₹ 29,670	-3.8 -380.00	35.57	191 19,100	2 200	225 22,500
5 Dec	5423.00	389.3 ₹ 38,930	-1.4 -140.00	33.21	132 13,200	-16 -1,600	223 22,300
4 Dec	5381.00	352.5 ₹ 35,250	-1.9 -190.00	31.94	312 31,200	6 600	239 23,900
3 Dec	5358.00	340.2 ₹ 34,020	29.7 2970.00	33.72	368 36,800	5 500	233 23,300
2 Dec	5313.00	315.2 ₹ 31,520	-10.3 -1030.00	36.27	808 80,800	-6 -600	228 22,800
1 Dec	5328.00	323.5 ₹ 32,350	-10.1 -1010.00	33.74	842 84,200	-32 -3,200	235 23,500
28 Nov	5326.00	333.3 ₹ 33,330	23 2300.00	34.07	1,102 1,10,200	-275 -27,500	268 26,800
27 Nov	5292.00	312.9 ₹ 31,290	64.5 6450.00	34.90	2,005 2,00,500	-394 -39,400	543 54,300
26 Nov	5200.00	251 ₹ 25,100	4.4 440.00	34.35	13,060 13,06,000	-1,405 -1,40,500	938 93,800
25 Nov	5163.00	244.3 ₹ 24,430	-40.4 -4040.00	37.35	11,065 11,06,500	1,873 1,87,300	2,403 2,40,300

24 Nov	5235.00	283.9 ₹ 28,390	13.4 1340.00	34.94	4,275 4,27,500	42 4,200	556 55,600
21 Nov	5199.00	272.2 ₹ 27,220	-35.1 -3510.00	35.30	6,764 6,76,400	453 45,300	514 51,400
20 Nov	5259.00	307.2 ₹ 30,720	3.1 310.00	33.41	459 45,900	11 1,100	56 5,600
19 Nov	5242.00	306.3 ₹ 30,630	-62.7 -6270.00	33.02	486 48,600	44 4,400	65 6,500
18 Nov	5345.00	373.1 ₹ 37,310	46.6 4660.00	31.90	54 5,400	21 2,100	21 2,100
17 Nov	5321.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	5342.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	5231.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	5203.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	5400.00	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
7 Nov	5287.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	5269.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Nov	5310.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	5399.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	5450.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	5422.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	5395.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	5377.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Oct	5333.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	5427.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	5036.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil - strike price 5050 expiring on 16DEC2025

Delta for 5050 CE is 0.85

Historical price for 5050 CE is as follows

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 191.2, which was -0.1 lower than the previous day. The implied volatity was 30.94, the open interest changed by -574 which decreased total open position to 375

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 160.8, which was 2.2 higher than the previous day. The implied volatity was 31.76, the open interest changed by 538 which increased total open position to 949

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 224, which was 10.4 higher than the previous day. The implied volatity was 33.97, the open interest changed by 90 which increased total open position to 411

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 229.6, which was 4.1 higher than the previous day. The implied volatity was 32.30, the open interest changed by 96 which increased total open position to 321

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 296.7, which was -3.8 lower than the previous day. The implied volatity was 35.57, the open interest changed by 2 which increased total open position to 225

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 389.3, which was -1.4 lower than the previous day. The implied volatity was 33.21, the open interest changed by -16 which decreased total open position to 223

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 352.5, which was -1.9 lower than the previous day. The implied volatity was 31.94, the open interest changed by 6 which increased total open position to 239

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 340.2, which was 29.7 higher than the previous day. The implied volatity was 33.72, the open interest changed by 5 which increased total open position to 233

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 315.2, which was -10.3 lower than the previous day. The implied volatity was 36.27, the open interest changed by -6 which decreased total open position to 228

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 323.5, which was -10.1 lower than the previous day. The implied volatity was 33.74, the open interest changed by -32 which decreased total open position to 235

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 333.3, which was 23 higher than the previous day. The implied volatity was 34.07, the open interest changed by -275 which decreased total open position to 268

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 312.9, which was 64.5 higher than the previous day. The implied volatity was 34.90, the open interest changed by -394 which decreased total open position to 543

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 251, which was 4.4 higher than the previous day. The implied volatity was 34.35, the open interest changed by -1405 which decreased total open position to 938

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 244.3, which was -40.4 lower than the previous day. The implied volatity was 37.35, the open interest changed by 1873 which increased total open position to 2403

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 283.9, which was 13.4 higher than the previous day. The implied volatity was 34.94, the open interest changed by 42 which increased total open position to 556

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 272.2, which was -35.1 lower than the previous day. The implied volatity was 35.30, the open interest changed by 453 which increased total open position to 514

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 307.2, which was 3.1 higher than the previous day. The implied volatity was 33.41, the open interest changed by 11 which increased total open position to 56

On 19 Nov CRUDEOIL was trading at 5242.00. The strike last trading price was 306.3, which was -62.7 lower than the previous day. The implied volatity was 33.02, the open interest changed by 44 which increased total open position to 65

On 18 Nov CRUDEOIL was trading at 5345.00. The strike last trading price was 373.1, which was 46.6 higher than the previous day. The implied volatity was 31.90, the open interest changed by 21 which increased total open position to 21

On 17 Nov CRUDEOIL 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 CRUDEOIL was trading at 5342.00. 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 CRUDEOIL was trading at 5231.00. 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 CRUDEOIL was trading at 5203.00. 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 CRUDEOIL was trading at 5400.00. 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 CRUDEOIL 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 7 Nov CRUDEOIL was trading at 5287.00. 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 6 Nov CRUDEOIL was trading at 5269.00. 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 Nov CRUDEOIL was trading at 5310.00. 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 Nov CRUDEOIL was trading at 5399.00. 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 Nov CRUDEOIL was trading at 5450.00. 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 CRUDEOIL was trading at 5422.00. 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 CRUDEOIL was trading at 5395.00. 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 29 Oct CRUDEOIL 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 28 Oct CRUDEOIL was trading at 5333.00. 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 23 Oct CRUDEOIL was trading at 5427.00. 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 Oct CRUDEOIL was trading at 5036.00. 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

CRUDEOIL 16DEC2025 5050 PE
Delta: -0.13 Vega: 1.22 Theta: -4.27 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5228.00	11.5 ₹ 1,150	-2.3 -230.00	29.58	69,415 69,41,500	-1,287 -1,28,700	2,193 2,19,300
11 Dec	5182.00	29.1 ₹ 2,910	0.1 10.00	31.91	82,472 82,47,200	1,886 1,88,600	3,480 3,48,000
10 Dec	5250.00	20.5 ₹ 2,050	-3.1 -310.00	32.01	49,287 49,28,700	201 20,100	1,594 1,59,400
9 Dec	5255.00	25.4 ₹ 2,540	-2.8 -280.00	32.71	32,530 32,53,000	-189 -18,900	1,393 1,39,300
8 Dec	5323.00	21.7 ₹ 2,170	-0.6 -60.00	34.51	20,290 20,29,000	107 10,700	1,582 1,58,200
5 Dec	5423.00	19.4 ₹ 1,940	-0.6 -60.00	34.94	10,780 10,78,000	-212 -21,200	1,475 1,47,500
4 Dec	5381.00	26.6 ₹ 2,660	0.6 60.00	34.26	17,012 17,01,200	-580 -58,000	1,687 1,68,700
3 Dec	5358.00	34.7 ₹ 3,470	-21.5 -2150.00	34.68	21,909 21,90,900	102 10,200	2,267 2,26,700
2 Dec	5313.00	55.8 ₹ 5,580	-1.2 -120.00	37.40	37,721 37,72,100	478 47,800	2,165 2,16,500
1 Dec	5328.00	54.4 ₹ 5,440	-9.8 -980.00	36.84	33,965 33,96,500	-869 -86,900	1,695 1,69,500
28 Nov	5326.00	61.7 ₹ 6,170	-13.6 -1360.00	35.55	11,376 11,37,600	491 49,100	2,599 2,59,900
27 Nov	5292.00	74.4 ₹ 7,440	-33.8 -3380.00	35.53	15,976 15,97,600	322 32,200	2,108 2,10,800
26 Nov	5200.00	103.1 ₹ 10,310	-27.1 -2710.00	34.81	22,626 22,62,600	130 13,000	1,787 1,78,700
25 Nov	5163.00	132 ₹ 13,200	28.4 2840.00	37.08	39,480 39,48,000	1,032 1,03,200	2,015 2,01,500
24 Nov	5235.00	103.2 ₹ 10,320	-24.1 -2410.00	35.65	22,527 22,52,700	922 92,200	1,308 1,30,800
21 Nov	5199.00	127.3 ₹ 12,730	26.3 2630.00	35.71	26,467 26,46,700	87 8,700	536 53,600
20 Nov	5259.00	102.6 ₹ 10,260	-0.1 -10.00	34.29	13,233 13,23,300	117 11,700	502 50,200
19 Nov	5242.00	102.3 ₹ 10,230	30.2 3020.00	33.41	16,460 16,46,000	158 15,800	437 43,700
18 Nov	5345.00	75.2 ₹ 7,520	29.4 2940.00	32.77	7,281 7,28,100	337 33,700	337 33,700
17 Nov	5321.00	85 ₹ 8,500	0 0.00	-	1 100	1 100	0 0
14 Nov	5342.00	85 ₹ 8,500	0 0.00	-	1 100	1 100	0 0
13 Nov	5231.00	85 ₹ 8,500	40.5 4050.00	26.59	1 100	1 100	2 200
12 Nov	5203.00	44.5 ₹ 4,450	14.8 1480.00	17.63	1 100	1 100	1 100
11 Nov	5400.00	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
7 Nov	5287.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	5269.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Nov	5310.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	5399.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	5450.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	5422.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	5395.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	5377.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Oct	5333.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	5427.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	5036.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil - strike price 5050 expiring on 16DEC2025

Delta for 5050 PE is -0.13

Historical price for 5050 PE is as follows

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 11.5, which was -2.3 lower than the previous day. The implied volatity was 29.58, the open interest changed by -1287 which decreased total open position to 2193

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 29.1, which was 0.1 higher than the previous day. The implied volatity was 31.91, the open interest changed by 1886 which increased total open position to 3480

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 20.5, which was -3.1 lower than the previous day. The implied volatity was 32.01, the open interest changed by 201 which increased total open position to 1594

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 25.4, which was -2.8 lower than the previous day. The implied volatity was 32.71, the open interest changed by -189 which decreased total open position to 1393

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 21.7, which was -0.6 lower than the previous day. The implied volatity was 34.51, the open interest changed by 107 which increased total open position to 1582

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 19.4, which was -0.6 lower than the previous day. The implied volatity was 34.94, the open interest changed by -212 which decreased total open position to 1475

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 26.6, which was 0.6 higher than the previous day. The implied volatity was 34.26, the open interest changed by -580 which decreased total open position to 1687

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 34.7, which was -21.5 lower than the previous day. The implied volatity was 34.68, the open interest changed by 102 which increased total open position to 2267

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 55.8, which was -1.2 lower than the previous day. The implied volatity was 37.40, the open interest changed by 478 which increased total open position to 2165

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 54.4, which was -9.8 lower than the previous day. The implied volatity was 36.84, the open interest changed by -869 which decreased total open position to 1695

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 61.7, which was -13.6 lower than the previous day. The implied volatity was 35.55, the open interest changed by 491 which increased total open position to 2599

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 74.4, which was -33.8 lower than the previous day. The implied volatity was 35.53, the open interest changed by 322 which increased total open position to 2108

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 103.1, which was -27.1 lower than the previous day. The implied volatity was 34.81, the open interest changed by 130 which increased total open position to 1787

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 132, which was 28.4 higher than the previous day. The implied volatity was 37.08, the open interest changed by 1032 which increased total open position to 2015

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 103.2, which was -24.1 lower than the previous day. The implied volatity was 35.65, the open interest changed by 922 which increased total open position to 1308

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 127.3, which was 26.3 higher than the previous day. The implied volatity was 35.71, the open interest changed by 87 which increased total open position to 536

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 102.6, which was -0.1 lower than the previous day. The implied volatity was 34.29, the open interest changed by 117 which increased total open position to 502

On 19 Nov CRUDEOIL was trading at 5242.00. The strike last trading price was 102.3, which was 30.2 higher than the previous day. The implied volatity was 33.41, the open interest changed by 158 which increased total open position to 437

On 18 Nov CRUDEOIL was trading at 5345.00. The strike last trading price was 75.2, which was 29.4 higher than the previous day. The implied volatity was 32.77, the open interest changed by 337 which increased total open position to 337

On 17 Nov CRUDEOIL was trading at 5321.00. The strike last trading price was 85, 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 14 Nov CRUDEOIL was trading at 5342.00. The strike last trading price was 85, 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 13 Nov CRUDEOIL was trading at 5231.00. The strike last trading price was 85, which was 40.5 higher than the previous day. The implied volatity was 26.59, the open interest changed by 1 which increased total open position to 2

On 12 Nov CRUDEOIL was trading at 5203.00. The strike last trading price was 44.5, which was 14.8 higher than the previous day. The implied volatity was 17.63, the open interest changed by 1 which increased total open position to 1

Related Pages for CRUDEOIL

CRUDEOIL

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