CRUDEOIL

Crude Oil

5296 -38.00 (-0.71%)

L: 5280 H: 5332

Back to Option Chain

Historical option data for CRUDEOIL
09 Dec 2025 07:07 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 5500 CE
Delta: 0.20 Vega: 2.15 Theta: -4.51 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5298.00	26.6 ₹ 2,660	-12.9 -1290.00	31.26	46,856 46,85,600	4,252 4,25,200	15,893 15,89,300
8 Dec	5323.00	35 ₹ 3,500	-4.5 -450.00	30.68	1,37,340 1,37,34,000	5,207 5,20,700	11,641 11,64,100
5 Dec	5423.00	70.6 ₹ 7,060	-5.8 -580.00	27.38	1,47,333 1,47,33,300	-1,252 -1,25,200	6,434 6,43,400
4 Dec	5381.00	68.2 ₹ 6,820	-2.5 -250.00	29.78	91,329 91,32,900	-1,901 -1,90,100	7,686 7,68,600
3 Dec	5358.00	69.8 ₹ 6,980	0.6 60.00	31.17	1,01,337 1,01,33,700	-1,497 -1,49,700	9,586 9,58,600
2 Dec	5313.00	71.7 ₹ 7,170	-7.3 -730.00	34.43	80,044 80,04,400	2,825 2,82,500	11,092 11,09,200
1 Dec	5328.00	79.4 ₹ 7,940	-7.6 -760.00	33.91	95,051 95,05,100	1,913 1,91,300	8,302 8,30,200
28 Nov	5326.00	86.7 ₹ 8,670	6.4 640.00	32.83	41,527 41,52,700	-1,369 -1,36,900	6,400 6,40,000
27 Nov	5292.00	79.6 ₹ 7,960	17.6 1760.00	33.05	31,571 31,57,100	-2,093 -2,09,300	7,781 7,78,100
26 Nov	5200.00	62.3 ₹ 6,230	-3.7 -370.00	34.31	32,480 32,48,000	-70 -7,000	9,878 9,87,800
25 Nov	5163.00	65 ₹ 6,500	-13.9 -1390.00	36.63	46,790 46,79,000	1,075 1,07,500	10,278 10,27,800
24 Nov	5235.00	79.1 ₹ 7,910	0.7 70.00	34.45	37,904 37,90,400	-412 -41,200	9,728 9,72,800
21 Nov	5199.00	80.8 ₹ 8,080	-10 -1000.00	34.98	59,047 59,04,700	901 90,100	10,715 10,71,500
20 Nov	5259.00	90 ₹ 9,000	-3.7 -370.00	32.37	59,988 59,98,800	1,538 1,53,800	11,494 11,49,400
19 Nov	5242.00	95.4 ₹ 9,540	-41.3 -4130.00	33.01	59,082 59,08,200	5,831 5,83,100	10,333 10,33,300
18 Nov	5345.00	126 ₹ 12,600	4.4 440.00	31.72	40,109 40,10,900	939 93,900	4,855 4,85,500
17 Nov	5321.00	121 ₹ 12,100	-18.6 -1860.00	31.58	17,173 17,17,300	1,959 1,95,900	4,159 4,15,900
14 Nov	5342.00	140.8 ₹ 14,080	33.7 3370.00	32.55	8,809 8,80,900	-752 -75,200	2,182 2,18,200
13 Nov	5231.00	107.1 ₹ 10,710	-4.2 -420.00	32.50	3,734 3,73,400	346 34,600	2,914 2,91,400
12 Nov	5203.00	111.9 ₹ 11,190	-58.7 -5870.00	33.87	5,368 5,36,800	1,477 1,47,700	2,411 2,41,100
11 Nov	5400.00	171 ₹ 17,100	26.6 2660.00	31.16	2,199 2,19,900	40 4,000	943 94,300
10 Nov	5328.00	143.2 ₹ 14,320	0.6 60.00	31.26	994 99,400	197 19,700	938 93,800
7 Nov	5287.00	141 ₹ 14,100	-0.6 -60.00	31.88	933 93,300	49 4,900	751 75,100
6 Nov	5269.00	142.6 ₹ 14,260	-20.8 -2080.00	32.97	1,080 1,08,000	242 24,200	702 70,200
5 Nov	5310.00	164 ₹ 16,400	-35.1 -3510.00	33.93	524 52,400	198 19,800	452 45,200
4 Nov	5399.00	197.7 ₹ 19,770	-23.6 -2360.00	33.31	488 48,800	118 11,800	258 25,800
3 Nov	5450.00	230.4 ₹ 23,040	11.9 1190.00	34.41	122 12,200	53 5,300	159 15,900
31 Oct	5422.00	219 ₹ 21,900	-10.9 -1090.00	33.90	119 11,900	-2 -200	109 10,900
30 Oct	5395.00	234.8 ₹ 23,480	9.2 920.00	37.22	97 9,700	23 2,300	111 11,100

29 Oct	5377.00	224.8 ₹ 22,480	14.1 1410.00	36.54	28 2,800	-3 -300	88 8,800
28 Oct	5333.00	216.5 ₹ 21,650	-56.1 -5610.00	37.78	50 5,000	29 2,900	91 9,100
27 Oct	5445.00	255 ₹ 25,500	-21.5 -2150.00	36.31	46 4,600	18 1,800	62 6,200
24 Oct	5425.00	271.9 ₹ 27,190	-21.3 -2130.00	38.26	17 1,700	1 100	44 4,400
23 Oct	5427.00	297 ₹ 29,700	126.5 12650.00	41.05	123 12,300	25 2,500	43 4,300
22 Oct	5147.00	180 ₹ 18,000	125.9 12590.00	39.15	6 600	18 1,800	18 1,800
20 Oct	5036.00	145 ₹ 14,500	-12.5 -1250.00	38.63	8 800	8 800	16 1,600
17 Oct	5060.00	157.5 ₹ 15,750	4.2 420.00	38.70	1 100	1 100	8 800
16 Oct	5065.00	162.9 ₹ 16,290	-87.1 -8710.00	39.28	5 500	4 400	6 600
15 Oct	5144.00	250 ₹ 25,000	128.8 12880.00	46.32	1 100	2 200	2 200
9 Oct	5467.00	432.3 ₹ 43,230	188.7 18870.00	48.74	2 200	1 100	1 100

For Crude Oil - strike price 5500 expiring on 16DEC2025

Delta for 5500 CE is 0.20

Historical price for 5500 CE is as follows

On 9 Dec CRUDEOIL was trading at 5298.00. The strike last trading price was 26.6, which was -12.9 lower than the previous day. The implied volatity was 31.26, the open interest changed by 4252 which increased total open position to 15893

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 35, which was -4.5 lower than the previous day. The implied volatity was 30.68, the open interest changed by 5207 which increased total open position to 11641

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 70.6, which was -5.8 lower than the previous day. The implied volatity was 27.38, the open interest changed by -1252 which decreased total open position to 6434

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 68.2, which was -2.5 lower than the previous day. The implied volatity was 29.78, the open interest changed by -1901 which decreased total open position to 7686

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 69.8, which was 0.6 higher than the previous day. The implied volatity was 31.17, the open interest changed by -1497 which decreased total open position to 9586

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 71.7, which was -7.3 lower than the previous day. The implied volatity was 34.43, the open interest changed by 2825 which increased total open position to 11092

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 79.4, which was -7.6 lower than the previous day. The implied volatity was 33.91, the open interest changed by 1913 which increased total open position to 8302

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 86.7, which was 6.4 higher than the previous day. The implied volatity was 32.83, the open interest changed by -1369 which decreased total open position to 6400

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 79.6, which was 17.6 higher than the previous day. The implied volatity was 33.05, the open interest changed by -2093 which decreased total open position to 7781

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 62.3, which was -3.7 lower than the previous day. The implied volatity was 34.31, the open interest changed by -70 which decreased total open position to 9878

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 65, which was -13.9 lower than the previous day. The implied volatity was 36.63, the open interest changed by 1075 which increased total open position to 10278

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 79.1, which was 0.7 higher than the previous day. The implied volatity was 34.45, the open interest changed by -412 which decreased total open position to 9728

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 80.8, which was -10 lower than the previous day. The implied volatity was 34.98, the open interest changed by 901 which increased total open position to 10715

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 90, which was -3.7 lower than the previous day. The implied volatity was 32.37, the open interest changed by 1538 which increased total open position to 11494

On 19 Nov CRUDEOIL was trading at 5242.00. The strike last trading price was 95.4, which was -41.3 lower than the previous day. The implied volatity was 33.01, the open interest changed by 5831 which increased total open position to 10333

On 18 Nov CRUDEOIL was trading at 5345.00. The strike last trading price was 126, which was 4.4 higher than the previous day. The implied volatity was 31.72, the open interest changed by 939 which increased total open position to 4855

On 17 Nov CRUDEOIL was trading at 5321.00. The strike last trading price was 121, which was -18.6 lower than the previous day. The implied volatity was 31.58, the open interest changed by 1959 which increased total open position to 4159

On 14 Nov CRUDEOIL was trading at 5342.00. The strike last trading price was 140.8, which was 33.7 higher than the previous day. The implied volatity was 32.55, the open interest changed by -752 which decreased total open position to 2182

On 13 Nov CRUDEOIL was trading at 5231.00. The strike last trading price was 107.1, which was -4.2 lower than the previous day. The implied volatity was 32.50, the open interest changed by 346 which increased total open position to 2914

On 12 Nov CRUDEOIL was trading at 5203.00. The strike last trading price was 111.9, which was -58.7 lower than the previous day. The implied volatity was 33.87, the open interest changed by 1477 which increased total open position to 2411

On 11 Nov CRUDEOIL was trading at 5400.00. The strike last trading price was 171, which was 26.6 higher than the previous day. The implied volatity was 31.16, the open interest changed by 40 which increased total open position to 943

On 10 Nov CRUDEOIL was trading at 5328.00. The strike last trading price was 143.2, which was 0.6 higher than the previous day. The implied volatity was 31.26, the open interest changed by 197 which increased total open position to 938

On 7 Nov CRUDEOIL was trading at 5287.00. The strike last trading price was 141, which was -0.6 lower than the previous day. The implied volatity was 31.88, the open interest changed by 49 which increased total open position to 751

On 6 Nov CRUDEOIL was trading at 5269.00. The strike last trading price was 142.6, which was -20.8 lower than the previous day. The implied volatity was 32.97, the open interest changed by 242 which increased total open position to 702

On 5 Nov CRUDEOIL was trading at 5310.00. The strike last trading price was 164, which was -35.1 lower than the previous day. The implied volatity was 33.93, the open interest changed by 198 which increased total open position to 452

On 4 Nov CRUDEOIL was trading at 5399.00. The strike last trading price was 197.7, which was -23.6 lower than the previous day. The implied volatity was 33.31, the open interest changed by 118 which increased total open position to 258

On 3 Nov CRUDEOIL was trading at 5450.00. The strike last trading price was 230.4, which was 11.9 higher than the previous day. The implied volatity was 34.41, the open interest changed by 53 which increased total open position to 159

On 31 Oct CRUDEOIL was trading at 5422.00. The strike last trading price was 219, which was -10.9 lower than the previous day. The implied volatity was 33.90, the open interest changed by -2 which decreased total open position to 109

On 30 Oct CRUDEOIL was trading at 5395.00. The strike last trading price was 234.8, which was 9.2 higher than the previous day. The implied volatity was 37.22, the open interest changed by 23 which increased total open position to 111

On 29 Oct CRUDEOIL was trading at 5377.00. The strike last trading price was 224.8, which was 14.1 higher than the previous day. The implied volatity was 36.54, the open interest changed by -3 which decreased total open position to 88

On 28 Oct CRUDEOIL was trading at 5333.00. The strike last trading price was 216.5, which was -56.1 lower than the previous day. The implied volatity was 37.78, the open interest changed by 29 which increased total open position to 91

On 27 Oct CRUDEOIL was trading at 5445.00. The strike last trading price was 255, which was -21.5 lower than the previous day. The implied volatity was 36.31, the open interest changed by 18 which increased total open position to 62

On 24 Oct CRUDEOIL was trading at 5425.00. The strike last trading price was 271.9, which was -21.3 lower than the previous day. The implied volatity was 38.26, the open interest changed by 1 which increased total open position to 44

On 23 Oct CRUDEOIL was trading at 5427.00. The strike last trading price was 297, which was 126.5 higher than the previous day. The implied volatity was 41.05, the open interest changed by 25 which increased total open position to 43

On 22 Oct CRUDEOIL was trading at 5147.00. The strike last trading price was 180, which was 125.9 higher than the previous day. The implied volatity was 39.15, the open interest changed by 18 which increased total open position to 18

On 20 Oct CRUDEOIL was trading at 5036.00. The strike last trading price was 145, which was -12.5 lower than the previous day. The implied volatity was 38.63, the open interest changed by 8 which increased total open position to 16

On 17 Oct CRUDEOIL was trading at 5060.00. The strike last trading price was 157.5, which was 4.2 higher than the previous day. The implied volatity was 38.70, the open interest changed by 1 which increased total open position to 8

On 16 Oct CRUDEOIL was trading at 5065.00. The strike last trading price was 162.9, which was -87.1 lower than the previous day. The implied volatity was 39.28, the open interest changed by 4 which increased total open position to 6

On 15 Oct CRUDEOIL was trading at 5144.00. The strike last trading price was 250, which was 128.8 higher than the previous day. The implied volatity was 46.32, the open interest changed by 2 which increased total open position to 2

On 9 Oct CRUDEOIL was trading at 5467.00. The strike last trading price was 432.3, which was 188.7 higher than the previous day. The implied volatity was 48.74, the open interest changed by 1 which increased total open position to 1

CRUDEOIL 16DEC2025 5500 PE
Delta: -0.79 Vega: 2.17 Theta: -4.61 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5298.00	231.5 ₹ 23,150	26.4 2640.00	31.68	9,023 9,02,300	642 64,200	1,505 1,50,500
8 Dec	5323.00	214.7 ₹ 21,470	9.6 960.00	31.74	53,981 53,98,100	-1,173 -1,17,300	863 86,300
5 Dec	5423.00	150.6 ₹ 15,060	-1.2 -120.00	28.20	51,067 51,06,700	197 19,700	2,036 2,03,600
4 Dec	5381.00	188.8 ₹ 18,880	-2.6 -260.00	30.22	21,976 21,97,600	-333 -33,300	1,839 1,83,900
3 Dec	5358.00	213.3 ₹ 21,330	-48.2 -4820.00	31.57	25,767 25,76,700	551 55,100	2,173 2,17,300
2 Dec	5313.00	260 ₹ 26,000	6 600.00	34.78	13,473 13,47,300	113 11,300	1,622 1,62,200
1 Dec	5328.00	252.6 ₹ 25,260	-14.6 -1460.00	34.47	11,060 11,06,000	145 14,500	1,509 1,50,900
28 Nov	5326.00	262.9 ₹ 26,290	-29.7 -2970.00	33.55	4,336 4,33,600	166 16,600	1,364 1,36,400
27 Nov	5292.00	290.7 ₹ 29,070	-77.5 -7750.00	33.54	3,180 3,18,000	218 21,800	1,199 1,19,900
26 Nov	5200.00	361 ₹ 36,100	-38.7 -3870.00	33.98	1,042 1,04,200	-64 -6,400	981 98,100
25 Nov	5163.00	403.7 ₹ 40,370	59.5 5950.00	36.55	1,763 1,76,300	31 3,100	1,046 1,04,600
24 Nov	5235.00	347 ₹ 34,700	-36.1 -3610.00	34.87	832 83,200	59 5,900	1,042 1,04,200
21 Nov	5199.00	383.5 ₹ 38,350	55 5500.00	34.92	2,322 2,32,200	300 30,000	1,192 1,19,200
20 Nov	5259.00	335.3 ₹ 33,530	-4.3 -430.00	33.22	4,829 4,82,900	245 24,500	918 91,800
19 Nov	5242.00	343.7 ₹ 34,370	80.8 8080.00	33.84	4,868 4,86,800	-309 -30,900	673 67,300
18 Nov	5345.00	276.8 ₹ 27,680	-15.8 -1580.00	32.21	3,544 3,54,400	104 10,400	751 75,100
17 Nov	5321.00	292.4 ₹ 29,240	-5.8 -580.00	32.35	1,862 1,86,200	123 12,300	635 63,500
14 Nov	5342.00	298 ₹ 29,800	-63.5 -6350.00	32.91	583 58,300	97 9,700	499 49,900
13 Nov	5231.00	359.7 ₹ 35,970	-26.5 -2650.00	32.25	133 13,300	13 1,300	404 40,400
12 Nov	5203.00	387 ₹ 38,700	131.3 13130.00	34.40	671 67,100	81 8,100	389 38,900
11 Nov	5400.00	256 ₹ 25,600	-58.3 -5830.00	31.16	200 20,000	125 12,500	306 30,600
10 Nov	5328.00	310.4 ₹ 31,040	-34.3 -3430.00	32.67	83 8,300	28 2,800	181 18,100
7 Nov	5287.00	345.3 ₹ 34,530	-25.2 -2520.00	33.28	120 12,000	10 1,000	154 15,400
6 Nov	5269.00	369.1 ₹ 36,910	20.1 2010.00	34.39	236 23,600	117 11,700	140 14,000
5 Nov	5310.00	347.8 ₹ 34,780	116.6 11660.00	33.61	28 2,800	27 2,700	27 2,700
4 Nov	5399.00	294 ₹ 29,400	-11.5 -1150.00	-	3 300	1 100	0 0
3 Nov	5450.00	294 ₹ 29,400	-6 -600.00	35.16	3 300	1 100	6 600
31 Oct	5422.00	300 ₹ 30,000	32.1 3210.00	32.40	1 100	1 100	5 500
30 Oct	5395.00	331.1 ₹ 33,110	0.5 50.00	-	2 200	4 400	4 400
29 Oct	5377.00	331.1 ₹ 33,110	0.5 50.00	-	2 200	0 0	0 0
28 Oct	5333.00	331.1 ₹ 33,110	0.5 50.00	-	2 200	0 0	4 400
27 Oct	5445.00	331.1 ₹ 33,110	0 0.00	35.83	2 200	1 100	4 400
24 Oct	5425.00	325.2 ₹ 32,520	-21.6 -2160.00	33.07	4 400	1 100	3 300
23 Oct	5427.00	319.1 ₹ 31,910	-85.6 -8560.00	31.90	6 600	2 200	2 200
22 Oct	5147.00	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
15 Oct	5144.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	5467.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil - strike price 5500 expiring on 16DEC2025

Delta for 5500 PE is -0.79

Historical price for 5500 PE is as follows

On 9 Dec CRUDEOIL was trading at 5298.00. The strike last trading price was 231.5, which was 26.4 higher than the previous day. The implied volatity was 31.68, the open interest changed by 642 which increased total open position to 1505

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 214.7, which was 9.6 higher than the previous day. The implied volatity was 31.74, the open interest changed by -1173 which decreased total open position to 863

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 150.6, which was -1.2 lower than the previous day. The implied volatity was 28.20, the open interest changed by 197 which increased total open position to 2036

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 188.8, which was -2.6 lower than the previous day. The implied volatity was 30.22, the open interest changed by -333 which decreased total open position to 1839

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 213.3, which was -48.2 lower than the previous day. The implied volatity was 31.57, the open interest changed by 551 which increased total open position to 2173

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 260, which was 6 higher than the previous day. The implied volatity was 34.78, the open interest changed by 113 which increased total open position to 1622

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 252.6, which was -14.6 lower than the previous day. The implied volatity was 34.47, the open interest changed by 145 which increased total open position to 1509

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 262.9, which was -29.7 lower than the previous day. The implied volatity was 33.55, the open interest changed by 166 which increased total open position to 1364

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 290.7, which was -77.5 lower than the previous day. The implied volatity was 33.54, the open interest changed by 218 which increased total open position to 1199

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 361, which was -38.7 lower than the previous day. The implied volatity was 33.98, the open interest changed by -64 which decreased total open position to 981

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 403.7, which was 59.5 higher than the previous day. The implied volatity was 36.55, the open interest changed by 31 which increased total open position to 1046

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 347, which was -36.1 lower than the previous day. The implied volatity was 34.87, the open interest changed by 59 which increased total open position to 1042

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 383.5, which was 55 higher than the previous day. The implied volatity was 34.92, the open interest changed by 300 which increased total open position to 1192

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 335.3, which was -4.3 lower than the previous day. The implied volatity was 33.22, the open interest changed by 245 which increased total open position to 918

On 19 Nov CRUDEOIL was trading at 5242.00. The strike last trading price was 343.7, which was 80.8 higher than the previous day. The implied volatity was 33.84, the open interest changed by -309 which decreased total open position to 673

On 18 Nov CRUDEOIL was trading at 5345.00. The strike last trading price was 276.8, which was -15.8 lower than the previous day. The implied volatity was 32.21, the open interest changed by 104 which increased total open position to 751

On 17 Nov CRUDEOIL was trading at 5321.00. The strike last trading price was 292.4, which was -5.8 lower than the previous day. The implied volatity was 32.35, the open interest changed by 123 which increased total open position to 635

On 14 Nov CRUDEOIL was trading at 5342.00. The strike last trading price was 298, which was -63.5 lower than the previous day. The implied volatity was 32.91, the open interest changed by 97 which increased total open position to 499

On 13 Nov CRUDEOIL was trading at 5231.00. The strike last trading price was 359.7, which was -26.5 lower than the previous day. The implied volatity was 32.25, the open interest changed by 13 which increased total open position to 404

On 12 Nov CRUDEOIL was trading at 5203.00. The strike last trading price was 387, which was 131.3 higher than the previous day. The implied volatity was 34.40, the open interest changed by 81 which increased total open position to 389

On 11 Nov CRUDEOIL was trading at 5400.00. The strike last trading price was 256, which was -58.3 lower than the previous day. The implied volatity was 31.16, the open interest changed by 125 which increased total open position to 306

On 10 Nov CRUDEOIL was trading at 5328.00. The strike last trading price was 310.4, which was -34.3 lower than the previous day. The implied volatity was 32.67, the open interest changed by 28 which increased total open position to 181

On 7 Nov CRUDEOIL was trading at 5287.00. The strike last trading price was 345.3, which was -25.2 lower than the previous day. The implied volatity was 33.28, the open interest changed by 10 which increased total open position to 154

On 6 Nov CRUDEOIL was trading at 5269.00. The strike last trading price was 369.1, which was 20.1 higher than the previous day. The implied volatity was 34.39, the open interest changed by 117 which increased total open position to 140

On 5 Nov CRUDEOIL was trading at 5310.00. The strike last trading price was 347.8, which was 116.6 higher than the previous day. The implied volatity was 33.61, the open interest changed by 27 which increased total open position to 27

On 4 Nov CRUDEOIL was trading at 5399.00. The strike last trading price was 294, which was -11.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Nov CRUDEOIL was trading at 5450.00. The strike last trading price was 294, which was -6 lower than the previous day. The implied volatity was 35.16, the open interest changed by 1 which increased total open position to 6

On 31 Oct CRUDEOIL was trading at 5422.00. The strike last trading price was 300, which was 32.1 higher than the previous day. The implied volatity was 32.40, the open interest changed by 1 which increased total open position to 5

On 30 Oct CRUDEOIL was trading at 5395.00. The strike last trading price was 331.1, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

On 29 Oct CRUDEOIL was trading at 5377.00. The strike last trading price was 331.1, which was 0.5 higher 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 331.1, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 27 Oct CRUDEOIL was trading at 5445.00. The strike last trading price was 331.1, which was 0 lower than the previous day. The implied volatity was 35.83, the open interest changed by 1 which increased total open position to 4

On 24 Oct CRUDEOIL was trading at 5425.00. The strike last trading price was 325.2, which was -21.6 lower than the previous day. The implied volatity was 33.07, the open interest changed by 1 which increased total open position to 3

On 23 Oct CRUDEOIL was trading at 5427.00. The strike last trading price was 319.1, which was -85.6 lower than the previous day. The implied volatity was 31.90, the open interest changed by 2 which increased total open position to 2

On 22 Oct CRUDEOIL was trading at 5147.00. 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

On 15 Oct CRUDEOIL was trading at 5144.00. 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 Oct CRUDEOIL was trading at 5467.00. 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