CRUDEOIL

Crude Oil

5297 -37.00 (-0.69%)

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 5700 CE
Delta: 0.08 Vega: 1.13 Theta: -2.73 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5298.00	9.7 ₹ 970	-4 -400.00	36.04	9,337 9,33,700	-40 -4,000	4,780 4,78,000
8 Dec	5323.00	13.1 ₹ 1,310	-0.6 -60.00	34.99	31,478 31,47,800	911 91,100	4,820 4,82,000
5 Dec	5423.00	25.3 ₹ 2,530	-3.3 -330.00	29.33	47,546 47,54,600	100 10,000	3,909 3,90,900
4 Dec	5381.00	27.7 ₹ 2,770	-2.5 -250.00	31.92	30,189 30,18,900	-24 -2,400	3,809 3,80,900
3 Dec	5358.00	29.2 ₹ 2,920	-3 -300.00	32.84	32,811 32,81,100	256 25,600	3,815 3,81,500
2 Dec	5313.00	33.7 ₹ 3,370	-5.6 -560.00	36.16	32,272 32,27,200	-577 -57,700	3,559 3,55,900
1 Dec	5328.00	39.9 ₹ 3,990	-3.1 -310.00	36.11	41,822 41,82,200	1,940 1,94,000	4,137 4,13,700
28 Nov	5326.00	42 ₹ 4,200	1.9 190.00	33.77	12,230 12,23,000	-374 -37,400	2,212 2,21,200
27 Nov	5292.00	39.4 ₹ 3,940	6.1 610.00	34.15	9,851 9,85,100	-616 -61,600	2,588 2,58,800
26 Nov	5200.00	33.3 ₹ 3,330	-2.6 -260.00	36.21	11,365 11,36,500	-178 -17,800	3,212 3,21,200
25 Nov	5163.00	35.2 ₹ 3,520	-6.6 -660.00	37.99	13,545 13,54,500	510 51,000	3,448 3,44,800
24 Nov	5235.00	41.7 ₹ 4,170	-1.7 -170.00	35.43	10,719 10,71,900	174 17,400	3,010 3,01,000
21 Nov	5199.00	45.1 ₹ 4,510	-5.4 -540.00	36.05	19,612 19,61,200	19 1,900	2,892 2,89,200
20 Nov	5259.00	51.1 ₹ 5,110	-1.3 -130.00	33.86	18,248 18,24,800	-574 -57,400	2,965 2,96,500
19 Nov	5242.00	52.8 ₹ 5,280	-26.9 -2690.00	33.80	21,900 21,90,000	2,229 2,22,900	3,627 3,62,700
18 Nov	5345.00	73.4 ₹ 7,340	2.5 250.00	32.85	13,158 13,15,800	695 69,500	1,604 1,60,400
17 Nov	5321.00	70.7 ₹ 7,070	-9.8 -980.00	32.73	4,649 4,64,900	245 24,500	887 88,700
14 Nov	5342.00	80.2 ₹ 8,020	12.8 1280.00	32.41	1,135 1,13,500	35 3,500	646 64,600
13 Nov	5231.00	67.9 ₹ 6,790	0 0.00	34.32	655 65,500	59 5,900	612 61,200
12 Nov	5203.00	68.4 ₹ 6,840	-30.2 -3020.00	34.77	998 99,800	131 13,100	544 54,400
11 Nov	5400.00	99.9 ₹ 9,990	17.7 1770.00	30.89	349 34,900	15 1,500	412 41,200
10 Nov	5328.00	80.3 ₹ 8,030	-5.9 -590.00	30.73	292 29,200	104 10,400	393 39,300
7 Nov	5287.00	85 ₹ 8,500	-0.9 -90.00	32.07	253 25,300	45 4,500	289 28,900

6 Nov	5269.00	86 ₹ 8,600	-24.2 -2420.00	32.85	423 42,300	218 21,800	238 23,800
5 Nov	5310.00	108 ₹ 10,800	2 200.00	34.70	27 2,700	20 2,000	21 2,100
4 Nov	5399.00	106 ₹ 10,600	19.5 1950.00	30.07	1 100	1 100	1 100
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 5700 expiring on 16DEC2025

Delta for 5700 CE is 0.08

Historical price for 5700 CE is as follows

On 9 Dec CRUDEOIL was trading at 5298.00. The strike last trading price was 9.7, which was -4 lower than the previous day. The implied volatity was 36.04, the open interest changed by -40 which decreased total open position to 4780

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 13.1, which was -0.6 lower than the previous day. The implied volatity was 34.99, the open interest changed by 911 which increased total open position to 4820

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 25.3, which was -3.3 lower than the previous day. The implied volatity was 29.33, the open interest changed by 100 which increased total open position to 3909

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 27.7, which was -2.5 lower than the previous day. The implied volatity was 31.92, the open interest changed by -24 which decreased total open position to 3809

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 29.2, which was -3 lower than the previous day. The implied volatity was 32.84, the open interest changed by 256 which increased total open position to 3815

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 33.7, which was -5.6 lower than the previous day. The implied volatity was 36.16, the open interest changed by -577 which decreased total open position to 3559

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 39.9, which was -3.1 lower than the previous day. The implied volatity was 36.11, the open interest changed by 1940 which increased total open position to 4137

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 42, which was 1.9 higher than the previous day. The implied volatity was 33.77, the open interest changed by -374 which decreased total open position to 2212

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 39.4, which was 6.1 higher than the previous day. The implied volatity was 34.15, the open interest changed by -616 which decreased total open position to 2588

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 33.3, which was -2.6 lower than the previous day. The implied volatity was 36.21, the open interest changed by -178 which decreased total open position to 3212

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 35.2, which was -6.6 lower than the previous day. The implied volatity was 37.99, the open interest changed by 510 which increased total open position to 3448

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 41.7, which was -1.7 lower than the previous day. The implied volatity was 35.43, the open interest changed by 174 which increased total open position to 3010

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 45.1, which was -5.4 lower than the previous day. The implied volatity was 36.05, the open interest changed by 19 which increased total open position to 2892

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 51.1, which was -1.3 lower than the previous day. The implied volatity was 33.86, the open interest changed by -574 which decreased total open position to 2965

On 19 Nov CRUDEOIL was trading at 5242.00. The strike last trading price was 52.8, which was -26.9 lower than the previous day. The implied volatity was 33.80, the open interest changed by 2229 which increased total open position to 3627

On 18 Nov CRUDEOIL was trading at 5345.00. The strike last trading price was 73.4, which was 2.5 higher than the previous day. The implied volatity was 32.85, the open interest changed by 695 which increased total open position to 1604

On 17 Nov CRUDEOIL was trading at 5321.00. The strike last trading price was 70.7, which was -9.8 lower than the previous day. The implied volatity was 32.73, the open interest changed by 245 which increased total open position to 887

On 14 Nov CRUDEOIL was trading at 5342.00. The strike last trading price was 80.2, which was 12.8 higher than the previous day. The implied volatity was 32.41, the open interest changed by 35 which increased total open position to 646

On 13 Nov CRUDEOIL was trading at 5231.00. The strike last trading price was 67.9, which was 0 lower than the previous day. The implied volatity was 34.32, the open interest changed by 59 which increased total open position to 612

On 12 Nov CRUDEOIL was trading at 5203.00. The strike last trading price was 68.4, which was -30.2 lower than the previous day. The implied volatity was 34.77, the open interest changed by 131 which increased total open position to 544

On 11 Nov CRUDEOIL was trading at 5400.00. The strike last trading price was 99.9, which was 17.7 higher than the previous day. The implied volatity was 30.89, the open interest changed by 15 which increased total open position to 412

On 10 Nov CRUDEOIL was trading at 5328.00. The strike last trading price was 80.3, which was -5.9 lower than the previous day. The implied volatity was 30.73, the open interest changed by 104 which increased total open position to 393

On 7 Nov CRUDEOIL was trading at 5287.00. The strike last trading price was 85, which was -0.9 lower than the previous day. The implied volatity was 32.07, the open interest changed by 45 which increased total open position to 289

On 6 Nov CRUDEOIL was trading at 5269.00. The strike last trading price was 86, which was -24.2 lower than the previous day. The implied volatity was 32.85, the open interest changed by 218 which increased total open position to 238

On 5 Nov CRUDEOIL was trading at 5310.00. The strike last trading price was 108, which was 2 higher than the previous day. The implied volatity was 34.70, the open interest changed by 20 which increased total open position to 21

On 4 Nov CRUDEOIL was trading at 5399.00. The strike last trading price was 106, which was 19.5 higher than the previous day. The implied volatity was 30.07, the open interest changed by 1 which increased total open position to 1

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 5700 PE
Delta: -0.94 Vega: 0.92 Theta: -2.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5298.00	410.5 ₹ 41,050	29.7 2970.00	32.91	57 5,700	-16 -1,600	86 8,600
8 Dec	5323.00	392.6 ₹ 39,260	11.8 1180.00	36.69	892 89,200	-147 -14,700	102 10,200
5 Dec	5423.00	305.1 ₹ 30,510	1.8 180.00	30.46	1,429 1,42,900	58 5,800	249 24,900
4 Dec	5381.00	351 ₹ 35,100	2.1 210.00	33.61	436 43,600	29 2,900	191 19,100
3 Dec	5358.00	374.8 ₹ 37,480	-49.3 -4930.00	34.15	285 28,500	-30 -3,000	162 16,200
2 Dec	5313.00	425.2 ₹ 42,520	7.5 750.00	37.81	149 14,900	24 2,400	192 19,200
1 Dec	5328.00	415.5 ₹ 41,550	-8.5 -850.00	37.64	212 21,200	-18 -1,800	168 16,800
28 Nov	5326.00	424.8 ₹ 42,480	-22.7 -2270.00	36.66	168 16,800	-31 -3,100	186 18,600
27 Nov	5292.00	448.5 ₹ 44,850	-99.4 -9940.00	34.18	130 13,000	10 1,000	217 21,700
26 Nov	5200.00	511.2 ₹ 51,120	-38.9 -3890.00	26.83	25 2,500	-1 -100	207 20,700
25 Nov	5163.00	574.1 ₹ 57,410	49.5 4950.00	37.95	41 4,100	18 1,800	208 20,800
24 Nov	5235.00	511.2 ₹ 51,120	-55.3 -5530.00	36.46	43 4,300	-1 -100	190 19,000
21 Nov	5199.00	552.1 ₹ 55,210	54.4 5440.00	37.16	29 2,900	5 500	191 19,100
20 Nov	5259.00	499 ₹ 49,900	-1.7 -170.00	35.57	108 10,800	5 500	187 18,700
19 Nov	5242.00	500.1 ₹ 50,010	74.3 7430.00	34.61	95 9,500	21 2,100	182 18,200
18 Nov	5345.00	431.2 ₹ 43,120	-18.2 -1820.00	34.85	68 6,800	27 2,700	160 16,000
17 Nov	5321.00	446.6 ₹ 44,660	-12.8 -1280.00	34.10	82 8,200	1 100	133 13,300
14 Nov	5342.00	444.3 ₹ 44,430	-105.9 -10590.00	34.13	38 3,800	2 200	133 13,300
13 Nov	5231.00	523.7 ₹ 52,370	-0.7 -70.00	34.70	25 2,500	0 0	131 13,100
12 Nov	5203.00	554.3 ₹ 55,430	221.3 22130.00	37.59	146 14,600	131 13,100	131 13,100
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
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 5700 expiring on 16DEC2025

Delta for 5700 PE is -0.94

Historical price for 5700 PE is as follows

On 9 Dec CRUDEOIL was trading at 5298.00. The strike last trading price was 410.5, which was 29.7 higher than the previous day. The implied volatity was 32.91, the open interest changed by -16 which decreased total open position to 86

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 392.6, which was 11.8 higher than the previous day. The implied volatity was 36.69, the open interest changed by -147 which decreased total open position to 102

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 305.1, which was 1.8 higher than the previous day. The implied volatity was 30.46, the open interest changed by 58 which increased total open position to 249

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 351, which was 2.1 higher than the previous day. The implied volatity was 33.61, the open interest changed by 29 which increased total open position to 191

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 374.8, which was -49.3 lower than the previous day. The implied volatity was 34.15, the open interest changed by -30 which decreased total open position to 162

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 425.2, which was 7.5 higher than the previous day. The implied volatity was 37.81, the open interest changed by 24 which increased total open position to 192

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 415.5, which was -8.5 lower than the previous day. The implied volatity was 37.64, the open interest changed by -18 which decreased total open position to 168

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 424.8, which was -22.7 lower than the previous day. The implied volatity was 36.66, the open interest changed by -31 which decreased total open position to 186

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 448.5, which was -99.4 lower than the previous day. The implied volatity was 34.18, the open interest changed by 10 which increased total open position to 217

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 511.2, which was -38.9 lower than the previous day. The implied volatity was 26.83, the open interest changed by -1 which decreased total open position to 207

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 574.1, which was 49.5 higher than the previous day. The implied volatity was 37.95, the open interest changed by 18 which increased total open position to 208

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 511.2, which was -55.3 lower than the previous day. The implied volatity was 36.46, the open interest changed by -1 which decreased total open position to 190

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 552.1, which was 54.4 higher than the previous day. The implied volatity was 37.16, the open interest changed by 5 which increased total open position to 191

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 499, which was -1.7 lower than the previous day. The implied volatity was 35.57, the open interest changed by 5 which increased total open position to 187

On 19 Nov CRUDEOIL was trading at 5242.00. The strike last trading price was 500.1, which was 74.3 higher than the previous day. The implied volatity was 34.61, the open interest changed by 21 which increased total open position to 182

On 18 Nov CRUDEOIL was trading at 5345.00. The strike last trading price was 431.2, which was -18.2 lower than the previous day. The implied volatity was 34.85, the open interest changed by 27 which increased total open position to 160

On 17 Nov CRUDEOIL was trading at 5321.00. The strike last trading price was 446.6, which was -12.8 lower than the previous day. The implied volatity was 34.10, the open interest changed by 1 which increased total open position to 133

On 14 Nov CRUDEOIL was trading at 5342.00. The strike last trading price was 444.3, which was -105.9 lower than the previous day. The implied volatity was 34.13, the open interest changed by 2 which increased total open position to 133

On 13 Nov CRUDEOIL was trading at 5231.00. The strike last trading price was 523.7, which was -0.7 lower than the previous day. The implied volatity was 34.70, the open interest changed by 0 which decreased total open position to 131

On 12 Nov CRUDEOIL was trading at 5203.00. The strike last trading price was 554.3, which was 221.3 higher than the previous day. The implied volatity was 37.59, the open interest changed by 131 which increased total open position to 131

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

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