CRUDEOIL

Crude Oil

5291 -43.00 (-0.81%)

L: 5280 H: 5332

Back to Option Chain

Historical option data for CRUDEOIL
09 Dec 2025 07:48 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 5550 CE
Delta: 0.16 Vega: 1.80 Theta: -3.93 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5292.00	19.4 ₹ 1,940	-10.6 -1060.00	32.28	17,631 17,63,100	-666 -66,600	3,972 3,97,200
8 Dec	5323.00	26.7 ₹ 2,670	-3.3 -330.00	31.53	58,299 58,29,900	2,338 2,33,800	4,638 4,63,800
5 Dec	5423.00	53.1 ₹ 5,310	-6.6 -660.00	27.24	53,172 53,17,200	-997 -99,700	2,300 2,30,000

4 Dec	5381.00	53.6 ₹ 5,360	-3.1 -310.00	29.97	39,311 39,31,100	265 26,500	3,297 3,29,700
3 Dec	5358.00	56.7 ₹ 5,670	-0.7 -70.00	31.61	37,375 37,37,500	215 21,500	3,032 3,03,200
2 Dec	5313.00	59.5 ₹ 5,950	-6.8 -680.00	34.83	31,676 31,67,600	1,324 1,32,400	2,817 2,81,700
1 Dec	5328.00	66.9 ₹ 6,690	-6.6 -660.00	34.44	31,834 31,83,400	737 73,700	1,486 1,48,600
28 Nov	5326.00	72.6 ₹ 7,260	5.1 510.00	33.00	12,731 12,73,100	-682 -68,200	753 75,300
27 Nov	5292.00	66.3 ₹ 6,630	13.5 1350.00	33.12	9,672 9,67,200	11 1,100	1,436 1,43,600
26 Nov	5200.00	52.2 ₹ 5,220	-4.7 -470.00	34.49	8,638 8,63,800	219 21,900	1,450 1,45,000
25 Nov	5163.00	55.8 ₹ 5,580	-11.6 -1160.00	36.95	10,165 10,16,500	166 16,600	1,383 1,38,300
24 Nov	5235.00	67.6 ₹ 6,760	-0.2 -20.00	34.67	11,421 11,42,100	-226 -22,600	1,306 1,30,600
21 Nov	5199.00	70 ₹ 7,000	-8.5 -850.00	35.24	21,004 21,00,400	272 27,200	1,668 1,66,800
20 Nov	5259.00	78.6 ₹ 7,860	-2.8 -280.00	32.82	15,420 15,42,000	200 20,000	1,509 1,50,900
19 Nov	5242.00	82.9 ₹ 8,290	-35.5 -3550.00	33.26	15,195 15,19,500	1,239 1,23,900	1,491 1,49,100
18 Nov	5345.00	109.9 ₹ 10,990	42.5 4250.00	31.91	11,750 11,75,000	319 31,900	319 31,900
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
27 Oct	5445.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	5425.00	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

For Crude Oil - strike price 5550 expiring on 16DEC2025

Delta for 5550 CE is 0.16

Historical price for 5550 CE is as follows

On 9 Dec CRUDEOIL was trading at 5292.00. The strike last trading price was 19.4, which was -10.6 lower than the previous day. The implied volatity was 32.28, the open interest changed by -666 which decreased total open position to 3972

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 26.7, which was -3.3 lower than the previous day. The implied volatity was 31.53, the open interest changed by 2338 which increased total open position to 4638

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 53.1, which was -6.6 lower than the previous day. The implied volatity was 27.24, the open interest changed by -997 which decreased total open position to 2300

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 53.6, which was -3.1 lower than the previous day. The implied volatity was 29.97, the open interest changed by 265 which increased total open position to 3297

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 56.7, which was -0.7 lower than the previous day. The implied volatity was 31.61, the open interest changed by 215 which increased total open position to 3032

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 59.5, which was -6.8 lower than the previous day. The implied volatity was 34.83, the open interest changed by 1324 which increased total open position to 2817

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 66.9, which was -6.6 lower than the previous day. The implied volatity was 34.44, the open interest changed by 737 which increased total open position to 1486

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 72.6, which was 5.1 higher than the previous day. The implied volatity was 33.00, the open interest changed by -682 which decreased total open position to 753

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 66.3, which was 13.5 higher than the previous day. The implied volatity was 33.12, the open interest changed by 11 which increased total open position to 1436

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 52.2, which was -4.7 lower than the previous day. The implied volatity was 34.49, the open interest changed by 219 which increased total open position to 1450

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 55.8, which was -11.6 lower than the previous day. The implied volatity was 36.95, the open interest changed by 166 which increased total open position to 1383

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 67.6, which was -0.2 lower than the previous day. The implied volatity was 34.67, the open interest changed by -226 which decreased total open position to 1306

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 70, which was -8.5 lower than the previous day. The implied volatity was 35.24, the open interest changed by 272 which increased total open position to 1668

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 78.6, which was -2.8 lower than the previous day. The implied volatity was 32.82, the open interest changed by 200 which increased total open position to 1509

On 19 Nov CRUDEOIL was trading at 5242.00. The strike last trading price was 82.9, which was -35.5 lower than the previous day. The implied volatity was 33.26, the open interest changed by 1239 which increased total open position to 1491

On 18 Nov CRUDEOIL was trading at 5345.00. The strike last trading price was 109.9, which was 42.5 higher than the previous day. The implied volatity was 31.91, the open interest changed by 319 which increased total open position to 319

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 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 24 Oct CRUDEOIL 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 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

CRUDEOIL 16DEC2025 5550 PE
Delta: -0.84 Vega: 1.83 Theta: -4.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5292.00	278.4 ₹ 27,840	32.1 3210.00	32.83	1,365 1,36,500	-217 -21,700	138 13,800
8 Dec	5323.00	255.4 ₹ 25,540	9.1 910.00	32.29	12,619 12,61,900	-463 -46,300	355 35,500
5 Dec	5423.00	185.3 ₹ 18,530	1.3 130.00	28.75	15,685 15,68,500	-2,481 -2,48,100	818 81,800
4 Dec	5381.00	225.5 ₹ 22,550	-2.6 -260.00	30.82	14,215 14,21,500	2,965 2,96,500	3,299 3,29,900
3 Dec	5358.00	252.2 ₹ 25,220	-48.9 -4890.00	32.60	6,729 6,72,900	234 23,400	347 34,700
2 Dec	5313.00	296.8 ₹ 29,680	3.3 330.00	34.91	1,461 1,46,100	65 6,500	113 11,300
1 Dec	5328.00	289 ₹ 28,900	-15.1 -1510.00	34.73	1,291 1,29,100	26 2,600	48 4,800
28 Nov	5326.00	301.5 ₹ 30,150	-34.9 -3490.00	34.42	320 32,000	4 400	22 2,200
27 Nov	5292.00	322.4 ₹ 32,240	-48.4 -4840.00	32.41	33 3,300	20 2,000	20 2,000
26 Nov	5200.00	396.6 ₹ 39,660	-56.5 -5650.00	-	44 4,400	13 1,300	0 0
25 Nov	5163.00	396.6 ₹ 39,660	-28.2 -2820.00	20.08	44 4,400	13 1,300	25 2,500
24 Nov	5235.00	425.1 ₹ 42,510	-1.7 -170.00	44.08	8 800	1 100	12 1,200
21 Nov	5199.00	420.9 ₹ 42,090	54.6 5460.00	34.76	105 10,500	-10 -1,000	14 1,400
20 Nov	5259.00	390.5 ₹ 39,050	10.6 1060.00	37.09	215 21,500	13 1,300	24 2,400
19 Nov	5242.00	380.1 ₹ 38,010	131 13100.00	33.91	190 19,000	14 1,400	14 1,400
18 Nov	5345.00	318.2 ₹ 31,820	-23.2 -2320.00	-	10 1,000	4 400	0 0
17 Nov	5321.00	318.2 ₹ 31,820	33.2 3320.00	30.99	10 1,000	4 400	4 400
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
27 Oct	5445.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	5425.00	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

For Crude Oil - strike price 5550 expiring on 16DEC2025

Delta for 5550 PE is -0.84

Historical price for 5550 PE is as follows

On 9 Dec CRUDEOIL was trading at 5292.00. The strike last trading price was 278.4, which was 32.1 higher than the previous day. The implied volatity was 32.83, the open interest changed by -217 which decreased total open position to 138

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 255.4, which was 9.1 higher than the previous day. The implied volatity was 32.29, the open interest changed by -463 which decreased total open position to 355

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 185.3, which was 1.3 higher than the previous day. The implied volatity was 28.75, the open interest changed by -2481 which decreased total open position to 818

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 225.5, which was -2.6 lower than the previous day. The implied volatity was 30.82, the open interest changed by 2965 which increased total open position to 3299

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 252.2, which was -48.9 lower than the previous day. The implied volatity was 32.60, the open interest changed by 234 which increased total open position to 347

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 296.8, which was 3.3 higher than the previous day. The implied volatity was 34.91, the open interest changed by 65 which increased total open position to 113

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 289, which was -15.1 lower than the previous day. The implied volatity was 34.73, the open interest changed by 26 which increased total open position to 48

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 301.5, which was -34.9 lower than the previous day. The implied volatity was 34.42, the open interest changed by 4 which increased total open position to 22

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 322.4, which was -48.4 lower than the previous day. The implied volatity was 32.41, the open interest changed by 20 which increased total open position to 20

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 396.6, which was -56.5 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 396.6, which was -28.2 lower than the previous day. The implied volatity was 20.08, the open interest changed by 13 which increased total open position to 25

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 425.1, which was -1.7 lower than the previous day. The implied volatity was 44.08, the open interest changed by 1 which increased total open position to 12

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 420.9, which was 54.6 higher than the previous day. The implied volatity was 34.76, the open interest changed by -10 which decreased total open position to 14

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 390.5, which was 10.6 higher than the previous day. The implied volatity was 37.09, the open interest changed by 13 which increased total open position to 24

On 19 Nov CRUDEOIL was trading at 5242.00. The strike last trading price was 380.1, which was 131 higher than the previous day. The implied volatity was 33.91, the open interest changed by 14 which increased total open position to 14

On 18 Nov CRUDEOIL was trading at 5345.00. The strike last trading price was 318.2, which was -23.2 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 17 Nov CRUDEOIL was trading at 5321.00. The strike last trading price was 318.2, which was 33.2 higher than the previous day. The implied volatity was 30.99, the open interest changed by 4 which increased total open position to 4

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