CRUDEOIL

Crude Oil

5370 -13.00 (-0.24%)

L: 5347 H: 5386

Back to Option Chain

Historical option data for CRUDEOIL
05 Dec 2025 02:49 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 5350 CE
Delta: 0.54 Vega: 3.80 Theta: -4.78 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	5370.00	121.5 ₹ 12,150	-12.5 -1250.00	29.16	13,729 13,72,900	558 55,800	5,991 5,99,100
4 Dec	5381.00	132.2 ₹ 13,220	-1.8 -180.00	29.62	1,70,628 1,70,62,800	-3,221 -3,22,100	5,433 5,43,300
3 Dec	5358.00	130 ₹ 13,000	7.4 740.00	30.98	1,42,405 1,42,40,500	-4,740 -4,74,000	8,646 8,64,600
2 Dec	5313.00	126.8 ₹ 12,680	-9.2 -920.00	34.42	1,43,274 1,43,27,400	7,668 7,66,800	13,393 13,39,300
1 Dec	5328.00	136.3 ₹ 13,630	-9.2 -920.00	33.69	1,32,764 1,32,76,400	2,512 2,51,200	5,813 5,81,300
28 Nov	5326.00	144.9 ₹ 14,490	10.5 1050.00	32.81	46,009 46,00,900	-1,144 -1,14,400	3,348 3,34,800
27 Nov	5292.00	134.7 ₹ 13,470	30.5 3050.00	33.36	31,168 31,16,800	-1,821 -1,82,100	4,501 4,50,100
26 Nov	5200.00	103.2 ₹ 10,320	-4.6 -460.00	33.84	25,925 25,92,500	-510 -51,000	6,327 6,32,700

25 Nov	5163.00	105.6 ₹ 10,560	-22.5 -2250.00	36.57	37,402 37,40,200	1,424 1,42,400	7,222 7,22,200
24 Nov	5235.00	128.1 ₹ 12,810	4.2 420.00	34.58	28,757 28,75,700	-735 -73,500	6,147 6,14,700
21 Nov	5199.00	126.3 ₹ 12,630	-17.9 -1790.00	34.94	47,243 47,24,300	411 41,100	7,260 7,26,000
20 Nov	5259.00	144.6 ₹ 14,460	-0.5 -50.00	32.89	72,341 72,34,100	802 80,200	7,566 7,56,600
19 Nov	5242.00	146.1 ₹ 14,610	-52.3 -5230.00	32.78	69,479 69,47,900	5,124 5,12,400	7,547 7,54,700
18 Nov	5345.00	185.8 ₹ 18,580	4.9 490.00	31.13	49,964 49,96,400	763 76,300	2,756 2,75,600
17 Nov	5321.00	181.2 ₹ 18,120	-20.7 -2070.00	31.44	14,761 14,76,100	1,480 1,48,000	2,166 2,16,600
14 Nov	5342.00	201.1 ₹ 20,110	41.2 4120.00	32.12	3,753 3,75,300	-268 -26,800	704 70,400
13 Nov	5231.00	160.5 ₹ 16,050	-2.3 -230.00	32.68	987 98,700	-116 -11,600	987 98,700
12 Nov	5203.00	162.5 ₹ 16,250	-75.2 -7520.00	33.76	3,548 3,54,800	1,049 1,04,900	1,067 1,06,700
11 Nov	5400.00	247.1 ₹ 24,710	44.4 4440.00	31.94	58 5,800	-1 -100	18 1,800
10 Nov	5328.00	203.9 ₹ 20,390	-18 -1800.00	30.94	45 4,500	14 1,400	19 1,900
7 Nov	5287.00	207 ₹ 20,700	11.4 1140.00	32.84	8 800	1 100	5 500
6 Nov	5269.00	191.1 ₹ 19,110	-38.8 -3880.00	31.68	2 200	0 0	4 400
5 Nov	5310.00	255 ₹ 25,500	54.4 5440.00	38.15	4 400	4 400	4 400
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
27 Oct	5445.00	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
17 Oct	5060.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	5065.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil - strike price 5350 expiring on 16DEC2025

Delta for 5350 CE is 0.54

Historical price for 5350 CE is as follows

On 5 Dec CRUDEOIL was trading at 5370.00. The strike last trading price was 121.5, which was -12.5 lower than the previous day. The implied volatity was 29.16, the open interest changed by 558 which increased total open position to 5991

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 132.2, which was -1.8 lower than the previous day. The implied volatity was 29.62, the open interest changed by -3221 which decreased total open position to 5433

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 130, which was 7.4 higher than the previous day. The implied volatity was 30.98, the open interest changed by -4740 which decreased total open position to 8646

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 126.8, which was -9.2 lower than the previous day. The implied volatity was 34.42, the open interest changed by 7668 which increased total open position to 13393

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 136.3, which was -9.2 lower than the previous day. The implied volatity was 33.69, the open interest changed by 2512 which increased total open position to 5813

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 144.9, which was 10.5 higher than the previous day. The implied volatity was 32.81, the open interest changed by -1144 which decreased total open position to 3348

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 134.7, which was 30.5 higher than the previous day. The implied volatity was 33.36, the open interest changed by -1821 which decreased total open position to 4501

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 103.2, which was -4.6 lower than the previous day. The implied volatity was 33.84, the open interest changed by -510 which decreased total open position to 6327

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 105.6, which was -22.5 lower than the previous day. The implied volatity was 36.57, the open interest changed by 1424 which increased total open position to 7222

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 128.1, which was 4.2 higher than the previous day. The implied volatity was 34.58, the open interest changed by -735 which decreased total open position to 6147

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 126.3, which was -17.9 lower than the previous day. The implied volatity was 34.94, the open interest changed by 411 which increased total open position to 7260

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 144.6, which was -0.5 lower than the previous day. The implied volatity was 32.89, the open interest changed by 802 which increased total open position to 7566

On 19 Nov CRUDEOIL was trading at 5242.00. The strike last trading price was 146.1, which was -52.3 lower than the previous day. The implied volatity was 32.78, the open interest changed by 5124 which increased total open position to 7547

On 18 Nov CRUDEOIL was trading at 5345.00. The strike last trading price was 185.8, which was 4.9 higher than the previous day. The implied volatity was 31.13, the open interest changed by 763 which increased total open position to 2756

On 17 Nov CRUDEOIL was trading at 5321.00. The strike last trading price was 181.2, which was -20.7 lower than the previous day. The implied volatity was 31.44, the open interest changed by 1480 which increased total open position to 2166

On 14 Nov CRUDEOIL was trading at 5342.00. The strike last trading price was 201.1, which was 41.2 higher than the previous day. The implied volatity was 32.12, the open interest changed by -268 which decreased total open position to 704

On 13 Nov CRUDEOIL was trading at 5231.00. The strike last trading price was 160.5, which was -2.3 lower than the previous day. The implied volatity was 32.68, the open interest changed by -116 which decreased total open position to 987

On 12 Nov CRUDEOIL was trading at 5203.00. The strike last trading price was 162.5, which was -75.2 lower than the previous day. The implied volatity was 33.76, the open interest changed by 1049 which increased total open position to 1067

On 11 Nov CRUDEOIL was trading at 5400.00. The strike last trading price was 247.1, which was 44.4 higher than the previous day. The implied volatity was 31.94, the open interest changed by -1 which decreased total open position to 18

On 10 Nov CRUDEOIL was trading at 5328.00. The strike last trading price was 203.9, which was -18 lower than the previous day. The implied volatity was 30.94, the open interest changed by 14 which increased total open position to 19

On 7 Nov CRUDEOIL was trading at 5287.00. The strike last trading price was 207, which was 11.4 higher than the previous day. The implied volatity was 32.84, the open interest changed by 1 which increased total open position to 5

On 6 Nov CRUDEOIL was trading at 5269.00. The strike last trading price was 191.1, which was -38.8 lower than the previous day. The implied volatity was 31.68, the open interest changed by 0 which decreased total open position to 4

On 5 Nov CRUDEOIL was trading at 5310.00. The strike last trading price was 255, which was 54.4 higher than the previous day. The implied volatity was 38.15, the open interest changed by 4 which increased total open position to 4

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 27 Oct CRUDEOIL was trading at 5445.00. 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

On 17 Oct CRUDEOIL was trading at 5060.00. 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 16 Oct CRUDEOIL was trading at 5065.00. 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 5350 PE
Delta: -0.46 Vega: 3.80 Theta: -4.94 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	5370.00	105.4 ₹ 10,540	0.8 80.00	30.19	13,852 13,85,200	406 40,600	8,895 8,89,500
4 Dec	5381.00	104.5 ₹ 10,450	-0.1 -10.00	30.47	1,47,612 1,47,61,200	-1,307 -1,30,700	8,489 8,48,900
3 Dec	5358.00	125.7 ₹ 12,570	-40.6 -4060.00	31.89	1,60,674 1,60,67,400	5,353 5,35,300	9,824 9,82,400
2 Dec	5313.00	165.2 ₹ 16,520	0.2 20.00	34.76	1,07,509 1,07,50,900	1,984 1,98,400	4,473 4,47,300
1 Dec	5328.00	161 ₹ 16,100	-14.7 -1470.00	34.54	1,01,526 1,01,52,600	1,040 1,04,000	2,513 2,51,300
28 Nov	5326.00	171.2 ₹ 17,120	-25.5 -2550.00	33.50	27,196 27,19,600	675 67,500	1,570 1,57,000
27 Nov	5292.00	197 ₹ 19,700	-62.9 -6290.00	34.04	17,800 17,80,000	182 18,200	903 90,300
26 Nov	5200.00	255.5 ₹ 25,550	-35 -3500.00	34.34	22,270 22,27,000	188 18,800	722 72,200
25 Nov	5163.00	291 ₹ 29,100	47.8 4780.00	35.80	11,115 11,11,500	-44 -4,400	546 54,600
24 Nov	5235.00	245.3 ₹ 24,530	-31.6 -3160.00	34.82	2,959 2,95,900	43 4,300	603 60,300
21 Nov	5199.00	277.5 ₹ 27,750	46.2 4620.00	34.59	7,802 7,80,200	-488 -48,800	586 58,600
20 Nov	5259.00	233.4 ₹ 23,340	-8.9 -890.00	32.49	37,358 37,35,800	425 42,500	1,180 1,18,000
19 Nov	5242.00	240.4 ₹ 24,040	60.1 6010.00	32.83	45,634 45,63,400	-675 -67,500	959 95,900
18 Nov	5345.00	189.1 ₹ 18,910	-12.9 -1290.00	32.02	29,449 29,44,900	1,038 1,03,800	1,819 1,81,900
17 Nov	5321.00	203 ₹ 20,300	-8.7 -870.00	32.23	8,266 8,26,600	351 35,100	815 81,500
14 Nov	5342.00	212.4 ₹ 21,240	-49.6 -4960.00	33.11	1,560 1,56,000	205 20,500	462 46,200
13 Nov	5231.00	266 ₹ 26,600	-19.2 -1920.00	32.92	127 12,700	1 100	257 25,700
12 Nov	5203.00	282 ₹ 28,200	96.1 9610.00	33.36	474 47,400	238 23,800	254 25,400
11 Nov	5400.00	185 ₹ 18,500	30.5 3050.00	32.37	22 2,200	16 1,600	16 1,600
10 Nov	5328.00	250 ₹ 25,000	-0.4 -40.00	-	23 2,300	-1 -100	0 0
7 Nov	5287.00	250 ₹ 25,000	-33.4 -3340.00	32.56	23 2,300	-1 -100	1 100
6 Nov	5269.00	306.7 ₹ 30,670	114.3 11430.00	38.63	2 200	2 200	2 200
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
27 Oct	5445.00	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
17 Oct	5060.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	5065.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil - strike price 5350 expiring on 16DEC2025

Delta for 5350 PE is -0.46

Historical price for 5350 PE is as follows

On 5 Dec CRUDEOIL was trading at 5370.00. The strike last trading price was 105.4, which was 0.8 higher than the previous day. The implied volatity was 30.19, the open interest changed by 406 which increased total open position to 8895

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 104.5, which was -0.1 lower than the previous day. The implied volatity was 30.47, the open interest changed by -1307 which decreased total open position to 8489

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 125.7, which was -40.6 lower than the previous day. The implied volatity was 31.89, the open interest changed by 5353 which increased total open position to 9824

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 165.2, which was 0.2 higher than the previous day. The implied volatity was 34.76, the open interest changed by 1984 which increased total open position to 4473

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 161, which was -14.7 lower than the previous day. The implied volatity was 34.54, the open interest changed by 1040 which increased total open position to 2513

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 171.2, which was -25.5 lower than the previous day. The implied volatity was 33.50, the open interest changed by 675 which increased total open position to 1570

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 197, which was -62.9 lower than the previous day. The implied volatity was 34.04, the open interest changed by 182 which increased total open position to 903

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 255.5, which was -35 lower than the previous day. The implied volatity was 34.34, the open interest changed by 188 which increased total open position to 722

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 291, which was 47.8 higher than the previous day. The implied volatity was 35.80, the open interest changed by -44 which decreased total open position to 546

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 245.3, which was -31.6 lower than the previous day. The implied volatity was 34.82, the open interest changed by 43 which increased total open position to 603

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 277.5, which was 46.2 higher than the previous day. The implied volatity was 34.59, the open interest changed by -488 which decreased total open position to 586

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 233.4, which was -8.9 lower than the previous day. The implied volatity was 32.49, the open interest changed by 425 which increased total open position to 1180

On 19 Nov CRUDEOIL was trading at 5242.00. The strike last trading price was 240.4, which was 60.1 higher than the previous day. The implied volatity was 32.83, the open interest changed by -675 which decreased total open position to 959

On 18 Nov CRUDEOIL was trading at 5345.00. The strike last trading price was 189.1, which was -12.9 lower than the previous day. The implied volatity was 32.02, the open interest changed by 1038 which increased total open position to 1819

On 17 Nov CRUDEOIL was trading at 5321.00. The strike last trading price was 203, which was -8.7 lower than the previous day. The implied volatity was 32.23, the open interest changed by 351 which increased total open position to 815

On 14 Nov CRUDEOIL was trading at 5342.00. The strike last trading price was 212.4, which was -49.6 lower than the previous day. The implied volatity was 33.11, the open interest changed by 205 which increased total open position to 462

On 13 Nov CRUDEOIL was trading at 5231.00. The strike last trading price was 266, which was -19.2 lower than the previous day. The implied volatity was 32.92, the open interest changed by 1 which increased total open position to 257

On 12 Nov CRUDEOIL was trading at 5203.00. The strike last trading price was 282, which was 96.1 higher than the previous day. The implied volatity was 33.36, the open interest changed by 238 which increased total open position to 254

On 11 Nov CRUDEOIL was trading at 5400.00. The strike last trading price was 185, which was 30.5 higher than the previous day. The implied volatity was 32.37, the open interest changed by 16 which increased total open position to 16

On 10 Nov CRUDEOIL was trading at 5328.00. The strike last trading price was 250, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 7 Nov CRUDEOIL was trading at 5287.00. The strike last trading price was 250, which was -33.4 lower than the previous day. The implied volatity was 32.56, the open interest changed by -1 which decreased total open position to 1

On 6 Nov CRUDEOIL was trading at 5269.00. The strike last trading price was 306.7, which was 114.3 higher than the previous day. The implied volatity was 38.63, the open interest changed by 2 which increased total open position to 2

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

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