CRUDEOIL

Crude Oil

5293 -41.00 (-0.77%)

L: 5280 H: 5332

Back to Option Chain

Historical option data for CRUDEOIL
09 Dec 2025 07:50 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 5650 CE
Delta: 0.10 Vega: 1.28 Theta: -2.97 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5291.00	11.4 ₹ 1,140	-6.3 -630.00	34.42	10,669 10,66,900	865 86,500	2,746 2,74,600
8 Dec	5323.00	16.6 ₹ 1,660	-1.1 -110.00	33.90	23,808 23,80,800	583 58,300	1,881 1,88,100
5 Dec	5423.00	32.2 ₹ 3,220	-4.7 -470.00	28.54	34,006 34,00,600	309 30,900	1,298 1,29,800
4 Dec	5381.00	35.2 ₹ 3,520	-2.5 -250.00	31.50	23,943 23,94,300	-1,482 -1,48,200	989 98,900
3 Dec	5358.00	36.6 ₹ 3,660	-2.6 -260.00	32.39	33,022 33,02,200	-454 -45,400	2,477 2,47,700
2 Dec	5313.00	40.5 ₹ 4,050	-6.3 -630.00	35.61	29,715 29,71,500	2,023 2,02,300	2,931 2,93,100

1 Dec	5328.00	47 ₹ 4,700	-4.7 -470.00	35.42	25,367 25,36,700	223 22,300	910 91,000
28 Nov	5326.00	50.2 ₹ 5,020	2.5 250.00	33.40	14,474 14,47,400	63 6,300	690 69,000
27 Nov	5292.00	46.8 ₹ 4,680	8.3 830.00	33.76	5,606 5,60,600	-186 -18,600	630 63,000
26 Nov	5200.00	38.3 ₹ 3,830	-3.9 -390.00	35.52	6,391 6,39,100	16 1,600	819 81,900
25 Nov	5163.00	41.2 ₹ 4,120	-6.9 -690.00	37.68	6,964 6,96,400	122 12,200	879 87,900
24 Nov	5235.00	48.1 ₹ 4,810	-1.1 -110.00	34.90	6,591 6,59,100	-12 -1,200	833 83,300
21 Nov	5199.00	51.3 ₹ 5,130	-8.3 -830.00	35.52	10,827 10,82,700	287 28,700	891 89,100
20 Nov	5259.00	60.2 ₹ 6,020	-1 -100.00	33.78	9,108 9,10,800	-135 -13,500	683 68,300
19 Nov	5242.00	62.1 ₹ 6,210	-29.6 -2960.00	33.75	8,916 8,91,600	766 76,600	886 88,600
18 Nov	5345.00	84.4 ₹ 8,440	40.1 4010.00	32.60	5,915 5,91,500	257 25,700	257 25,700
17 Nov	5321.00	79.1 ₹ 7,910	-7.4 -740.00	-	6 600	-1 -100	0 0
14 Nov	5342.00	79.1 ₹ 7,910	6 600.00	29.79	6 600	-1 -100	1 100
13 Nov	5231.00	71.5 ₹ 7,150	-16.6 -1660.00	32.96	3 300	-2 -200	2 200
12 Nov	5203.00	88 ₹ 8,800	0.3 30.00	36.58	3 300	3 300	4 400
11 Nov	5400.00	87.7 ₹ 8,770	40.9 4090.00	26.47	1 100	1 100	1 100
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 5650 expiring on 16DEC2025

Delta for 5650 CE is 0.10

Historical price for 5650 CE is as follows

On 9 Dec CRUDEOIL was trading at 5291.00. The strike last trading price was 11.4, which was -6.3 lower than the previous day. The implied volatity was 34.42, the open interest changed by 865 which increased total open position to 2746

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 16.6, which was -1.1 lower than the previous day. The implied volatity was 33.90, the open interest changed by 583 which increased total open position to 1881

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 32.2, which was -4.7 lower than the previous day. The implied volatity was 28.54, the open interest changed by 309 which increased total open position to 1298

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 35.2, which was -2.5 lower than the previous day. The implied volatity was 31.50, the open interest changed by -1482 which decreased total open position to 989

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 36.6, which was -2.6 lower than the previous day. The implied volatity was 32.39, the open interest changed by -454 which decreased total open position to 2477

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 40.5, which was -6.3 lower than the previous day. The implied volatity was 35.61, the open interest changed by 2023 which increased total open position to 2931

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 47, which was -4.7 lower than the previous day. The implied volatity was 35.42, the open interest changed by 223 which increased total open position to 910

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 50.2, which was 2.5 higher than the previous day. The implied volatity was 33.40, the open interest changed by 63 which increased total open position to 690

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 46.8, which was 8.3 higher than the previous day. The implied volatity was 33.76, the open interest changed by -186 which decreased total open position to 630

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 38.3, which was -3.9 lower than the previous day. The implied volatity was 35.52, the open interest changed by 16 which increased total open position to 819

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 41.2, which was -6.9 lower than the previous day. The implied volatity was 37.68, the open interest changed by 122 which increased total open position to 879

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 48.1, which was -1.1 lower than the previous day. The implied volatity was 34.90, the open interest changed by -12 which decreased total open position to 833

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 51.3, which was -8.3 lower than the previous day. The implied volatity was 35.52, the open interest changed by 287 which increased total open position to 891

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 60.2, which was -1 lower than the previous day. The implied volatity was 33.78, the open interest changed by -135 which decreased total open position to 683

On 19 Nov CRUDEOIL was trading at 5242.00. The strike last trading price was 62.1, which was -29.6 lower than the previous day. The implied volatity was 33.75, the open interest changed by 766 which increased total open position to 886

On 18 Nov CRUDEOIL was trading at 5345.00. The strike last trading price was 84.4, which was 40.1 higher than the previous day. The implied volatity was 32.60, the open interest changed by 257 which increased total open position to 257

On 17 Nov CRUDEOIL was trading at 5321.00. The strike last trading price was 79.1, which was -7.4 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 14 Nov CRUDEOIL was trading at 5342.00. The strike last trading price was 79.1, which was 6 higher than the previous day. The implied volatity was 29.79, the open interest changed by -1 which decreased total open position to 1

On 13 Nov CRUDEOIL was trading at 5231.00. The strike last trading price was 71.5, which was -16.6 lower than the previous day. The implied volatity was 32.96, the open interest changed by -2 which decreased total open position to 2

On 12 Nov CRUDEOIL was trading at 5203.00. The strike last trading price was 88, which was 0.3 higher than the previous day. The implied volatity was 36.58, the open interest changed by 3 which increased total open position to 4

On 11 Nov CRUDEOIL was trading at 5400.00. The strike last trading price was 87.7, which was 40.9 higher than the previous day. The implied volatity was 26.47, the open interest changed by 1 which increased total open position to 1

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 5650 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5291.00	336.1 ₹ 33,610	3.3 330.00	-	1,001 1,00,100	-46 -4,600	0 0
8 Dec	5323.00	336.1 ₹ 33,610	3.3 330.00	28.79	1,001 1,00,100	-46 -4,600	14 1,400
5 Dec	5423.00	262.9 ₹ 26,290	1 100.00	29.86	724 72,400	60 6,000	60 6,000
4 Dec	5381.00	329.5 ₹ 32,950	-3.2 -320.00	-	50 5,000	12 1,200	0 0
3 Dec	5358.00	329.5 ₹ 32,950	-17.7 -1770.00	32.70	50 5,000	12 1,200	12 1,200
2 Dec	5313.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	5328.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	5326.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	5292.00	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	5163.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	5235.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	5199.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	5259.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	5242.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	5345.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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 5650 expiring on 16DEC2025

Delta for 5650 PE is -

Historical price for 5650 PE is as follows

On 9 Dec CRUDEOIL was trading at 5291.00. The strike last trading price was 336.1, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by -46 which decreased total open position to 0

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 336.1, which was 3.3 higher than the previous day. The implied volatity was 28.79, the open interest changed by -46 which decreased total open position to 14

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 262.9, which was 1 higher than the previous day. The implied volatity was 29.86, the open interest changed by 60 which increased total open position to 60

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 329.5, which was -3.2 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 329.5, which was -17.7 lower than the previous day. The implied volatity was 32.70, the open interest changed by 12 which increased total open position to 12

On 2 Dec CRUDEOIL was trading at 5313.00. 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 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 28 Nov CRUDEOIL 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 27 Nov CRUDEOIL was trading at 5292.00. 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 CRUDEOIL 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 CRUDEOIL was trading at 5163.00. 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 CRUDEOIL was trading at 5235.00. 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 CRUDEOIL was trading at 5199.00. 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 CRUDEOIL 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 19 Nov CRUDEOIL was trading at 5242.00. 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 18 Nov CRUDEOIL was trading at 5345.00. 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 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

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