CRUDEOIL

Crude Oil

5295 -39.00 (-0.73%)

L: 5280 H: 5332

Back to Option Chain

Historical option data for CRUDEOIL
09 Dec 2025 07:08 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 5800 CE
Delta: 0.06 Vega: 0.91 Theta: -2.46 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5297.00	7.8 ₹ 780	-1.9 -190.00	40.43	7,170 7,17,000	-866 -86,600	3,874 3,87,400
8 Dec	5323.00	9.6 ₹ 960	-0.1 -10.00	38.37	19,358 19,35,800	-518 -51,800	4,740 4,74,000
5 Dec	5423.00	15.5 ₹ 1,550	-3 -300.00	30.79	28,874 28,87,400	98 9,800	5,258 5,25,800
4 Dec	5381.00	17.8 ₹ 1,780	-2.1 -210.00	33.22	23,455 23,45,500	-161 -16,100	5,160 5,16,000
3 Dec	5358.00	18.6 ₹ 1,860	-3.2 -320.00	33.67	28,910 28,91,000	1,374 1,37,400	5,317 5,31,700
2 Dec	5313.00	23.1 ₹ 2,310	-4.8 -480.00	37.17	20,462 20,46,200	912 91,200	3,943 3,94,300
1 Dec	5328.00	28.2 ₹ 2,820	-1.2 -120.00	37.22	23,536 23,53,600	174 17,400	3,036 3,03,600
28 Nov	5326.00	28.7 ₹ 2,870	0.5 50.00	34.31	9,846 9,84,600	-205 -20,500	2,863 2,86,300
27 Nov	5292.00	27.8 ₹ 2,780	3.5 350.00	34.92	8,912 8,91,200	-133 -13,300	3,082 3,08,200
26 Nov	5200.00	24.8 ₹ 2,480	-1.5 -150.00	37.34	9,615 9,61,500	-206 -20,600	3,263 3,26,300
25 Nov	5163.00	25.7 ₹ 2,570	-5 -500.00	38.65	10,736 10,73,600	771 77,100	3,581 3,58,100
24 Nov	5235.00	31 ₹ 3,100	-2.3 -230.00	36.33	10,222 10,22,200	609 60,900	2,918 2,91,800
21 Nov	5199.00	34.2 ₹ 3,420	-6.1 -610.00	36.85	15,076 15,07,600	269 26,900	2,365 2,36,500
20 Nov	5259.00	41 ₹ 4,100	-0.7 -70.00	35.37	12,822 12,82,200	396 39,600	2,193 2,19,300
19 Nov	5242.00	42.6 ₹ 4,260	-19.3 -1930.00	35.30	12,583 12,58,300	675 67,500	1,674 1,67,400
18 Nov	5345.00	56.4 ₹ 5,640	0.9 90.00	33.64	8,188 8,18,800	350 35,000	1,051 1,05,100
17 Nov	5321.00	54.8 ₹ 5,480	-7.1 -710.00	33.60	2,070 2,07,000	230 23,000	694 69,400
14 Nov	5342.00	61.9 ₹ 6,190	4.9 490.00	33.00	1,980 1,98,000	-482 -48,200	466 46,600
13 Nov	5231.00	58.4 ₹ 5,840	-0.4 -40.00	36.20	2,018 2,01,800	758 75,800	952 95,200
12 Nov	5203.00	60 ₹ 6,000	-18 -1800.00	36.82	649 64,900	132 13,200	202 20,200
11 Nov	5400.00	77 ₹ 7,700	14.3 1430.00	31.29	185 18,500	23 2,300	71 7,100
10 Nov	5328.00	62.4 ₹ 6,240	-11.7 -1170.00	31.36	500 50,000	37 3,700	49 4,900
7 Nov	5287.00	63.9 ₹ 6,390	-9.2 -920.00	31.99	96 9,600	5 500	12 1,200
6 Nov	5269.00	82 ₹ 8,200	1 100.00	-	2 200	2 200	0 0
5 Nov	5310.00	82 ₹ 8,200	33.7 3370.00	34.19	2 200	2 200	2 200
4 Nov	5399.00	169.3 ₹ 16,930	0 0.00	-	1 100	1 100	0 0
3 Nov	5450.00	169.3 ₹ 16,930	0 0.00	-	1 100	1 100	0 0
31 Oct	5422.00	169.3 ₹ 16,930	0 0.00	-	1 100	1 100	0 0
30 Oct	5395.00	169.3 ₹ 16,930	0 0.00	-	1 100	1 100	1 100
29 Oct	5377.00	169.3 ₹ 16,930	0 0.00	-	1 100	1 100	0 0
28 Oct	5333.00	169.3 ₹ 16,930	0 0.00	-	1 100	1 100	1 100
27 Oct	5445.00	169.3 ₹ 16,930	77.9 7790.00	39.13	1 100	1 100	0 0
24 Oct	5425.00	124 ₹ 12,400	0 0.00	-	1 100	1 100	0 0

23 Oct	5427.00	124 ₹ 12,400	96.9 9690.00	32.42	1 100	1 100	1 100

For Crude Oil - strike price 5800 expiring on 16DEC2025

Delta for 5800 CE is 0.06

Historical price for 5800 CE is as follows

On 9 Dec CRUDEOIL was trading at 5297.00. The strike last trading price was 7.8, which was -1.9 lower than the previous day. The implied volatity was 40.43, the open interest changed by -866 which decreased total open position to 3874

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 9.6, which was -0.1 lower than the previous day. The implied volatity was 38.37, the open interest changed by -518 which decreased total open position to 4740

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 15.5, which was -3 lower than the previous day. The implied volatity was 30.79, the open interest changed by 98 which increased total open position to 5258

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 17.8, which was -2.1 lower than the previous day. The implied volatity was 33.22, the open interest changed by -161 which decreased total open position to 5160

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 18.6, which was -3.2 lower than the previous day. The implied volatity was 33.67, the open interest changed by 1374 which increased total open position to 5317

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 23.1, which was -4.8 lower than the previous day. The implied volatity was 37.17, the open interest changed by 912 which increased total open position to 3943

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 28.2, which was -1.2 lower than the previous day. The implied volatity was 37.22, the open interest changed by 174 which increased total open position to 3036

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 28.7, which was 0.5 higher than the previous day. The implied volatity was 34.31, the open interest changed by -205 which decreased total open position to 2863

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 27.8, which was 3.5 higher than the previous day. The implied volatity was 34.92, the open interest changed by -133 which decreased total open position to 3082

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 24.8, which was -1.5 lower than the previous day. The implied volatity was 37.34, the open interest changed by -206 which decreased total open position to 3263

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 25.7, which was -5 lower than the previous day. The implied volatity was 38.65, the open interest changed by 771 which increased total open position to 3581

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 31, which was -2.3 lower than the previous day. The implied volatity was 36.33, the open interest changed by 609 which increased total open position to 2918

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 34.2, which was -6.1 lower than the previous day. The implied volatity was 36.85, the open interest changed by 269 which increased total open position to 2365

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 41, which was -0.7 lower than the previous day. The implied volatity was 35.37, the open interest changed by 396 which increased total open position to 2193

On 19 Nov CRUDEOIL was trading at 5242.00. The strike last trading price was 42.6, which was -19.3 lower than the previous day. The implied volatity was 35.30, the open interest changed by 675 which increased total open position to 1674

On 18 Nov CRUDEOIL was trading at 5345.00. The strike last trading price was 56.4, which was 0.9 higher than the previous day. The implied volatity was 33.64, the open interest changed by 350 which increased total open position to 1051

On 17 Nov CRUDEOIL was trading at 5321.00. The strike last trading price was 54.8, which was -7.1 lower than the previous day. The implied volatity was 33.60, the open interest changed by 230 which increased total open position to 694

On 14 Nov CRUDEOIL was trading at 5342.00. The strike last trading price was 61.9, which was 4.9 higher than the previous day. The implied volatity was 33.00, the open interest changed by -482 which decreased total open position to 466

On 13 Nov CRUDEOIL was trading at 5231.00. The strike last trading price was 58.4, which was -0.4 lower than the previous day. The implied volatity was 36.20, the open interest changed by 758 which increased total open position to 952

On 12 Nov CRUDEOIL was trading at 5203.00. The strike last trading price was 60, which was -18 lower than the previous day. The implied volatity was 36.82, the open interest changed by 132 which increased total open position to 202

On 11 Nov CRUDEOIL was trading at 5400.00. The strike last trading price was 77, which was 14.3 higher than the previous day. The implied volatity was 31.29, the open interest changed by 23 which increased total open position to 71

On 10 Nov CRUDEOIL was trading at 5328.00. The strike last trading price was 62.4, which was -11.7 lower than the previous day. The implied volatity was 31.36, the open interest changed by 37 which increased total open position to 49

On 7 Nov CRUDEOIL was trading at 5287.00. The strike last trading price was 63.9, which was -9.2 lower than the previous day. The implied volatity was 31.99, the open interest changed by 5 which increased total open position to 12

On 6 Nov CRUDEOIL was trading at 5269.00. The strike last trading price was 82, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 5 Nov CRUDEOIL was trading at 5310.00. The strike last trading price was 82, which was 33.7 higher than the previous day. The implied volatity was 34.19, the open interest changed by 2 which increased total open position to 2

On 4 Nov CRUDEOIL was trading at 5399.00. The strike last trading price was 169.3, which was 0 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 169.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct CRUDEOIL was trading at 5422.00. The strike last trading price was 169.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Oct CRUDEOIL was trading at 5395.00. The strike last trading price was 169.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 29 Oct CRUDEOIL was trading at 5377.00. The strike last trading price was 169.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Oct CRUDEOIL was trading at 5333.00. The strike last trading price was 169.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 27 Oct CRUDEOIL was trading at 5445.00. The strike last trading price was 169.3, which was 77.9 higher than the previous day. The implied volatity was 39.13, the open interest changed by 1 which increased total open position to 0

On 24 Oct CRUDEOIL was trading at 5425.00. The strike last trading price was 124, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 23 Oct CRUDEOIL was trading at 5427.00. The strike last trading price was 124, which was 96.9 higher than the previous day. The implied volatity was 32.42, the open interest changed by 1 which increased total open position to 1

CRUDEOIL 16DEC2025 5800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5297.00	489.2 ₹ 48,920	30 3000.00	-	5 500	-5 -500	81 8,100
8 Dec	5323.00	477.9 ₹ 47,790	18.7 1870.00	25.41	54 5,400	-1 -100	86 8,600
5 Dec	5423.00	392.5 ₹ 39,250	1.3 130.00	30.79	80 8,000	0 0	87 8,700
4 Dec	5381.00	444.3 ₹ 44,430	-27.2 -2720.00	36.87	47 4,700	-33 -3,300	87 8,700
3 Dec	5358.00	455 ₹ 45,500	-53.7 -5370.00	30.61	11 1,100	-1 -100	120 12,000
2 Dec	5313.00	521.9 ₹ 52,190	21.4 2140.00	42.23	4 400	0 0	121 12,100
1 Dec	5328.00	508.4 ₹ 50,840	-32.6 -3260.00	40.79	45 4,500	16 1,600	121 12,100
28 Nov	5326.00	520.3 ₹ 52,030	6.8 680.00	40.62	29 2,900	105 10,500	105 10,500
27 Nov	5292.00	705 ₹ 70,500	54.4 5440.00	-	13 1,300	-7 -700	0 0
26 Nov	5200.00	705 ₹ 70,500	54.4 5440.00	-	13 1,300	-7 -700	0 0
25 Nov	5163.00	705 ₹ 70,500	75 7500.00	52.26	13 1,300	-7 -700	107 10,700
24 Nov	5235.00	631.1 ₹ 63,110	-17.4 -1740.00	46.99	2 200	-2 -200	0 0
21 Nov	5199.00	640.4 ₹ 64,040	89.4 8940.00	37.89	7 700	-2 -200	110 11,000
20 Nov	5259.00	615 ₹ 61,500	15.3 1530.00	43.95	11 1,100	0 0	112 11,200
19 Nov	5242.00	583.1 ₹ 58,310	48.4 4840.00	34.31	14 1,400	5 500	112 11,200
18 Nov	5345.00	507.6 ₹ 50,760	-17.9 -1790.00	34.39	86 8,600	38 3,800	107 10,700
17 Nov	5321.00	520 ₹ 52,000	3.3 330.00	33.17	18 1,800	9 900	69 6,900
14 Nov	5342.00	522.7 ₹ 52,270	-123.1 -12310.00	34.23	27 2,700	60 6,000	60 6,000
13 Nov	5231.00	648 ₹ 64,800	72 7200.00	43.80	12 1,200	50 5,000	0 0
12 Nov	5203.00	635.1 ₹ 63,510	157.6 15760.00	36.97	51 5,100	50 5,000	57 5,700
11 Nov	5400.00	464.7 ₹ 46,470	-50.5 -5050.00	31.79	4 400	0 0	7 700
10 Nov	5328.00	533 ₹ 53,300	20.2 2020.00	33.85	11 1,100	7 700	7 700
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 5800 expiring on 16DEC2025

Delta for 5800 PE is -

Historical price for 5800 PE is as follows

On 9 Dec CRUDEOIL was trading at 5297.00. The strike last trading price was 489.2, which was 30 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 81

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 477.9, which was 18.7 higher than the previous day. The implied volatity was 25.41, the open interest changed by -1 which decreased total open position to 86

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 392.5, which was 1.3 higher than the previous day. The implied volatity was 30.79, the open interest changed by 0 which decreased total open position to 87

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 444.3, which was -27.2 lower than the previous day. The implied volatity was 36.87, the open interest changed by -33 which decreased total open position to 87

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 455, which was -53.7 lower than the previous day. The implied volatity was 30.61, the open interest changed by -1 which decreased total open position to 120

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 521.9, which was 21.4 higher than the previous day. The implied volatity was 42.23, the open interest changed by 0 which decreased total open position to 121

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 508.4, which was -32.6 lower than the previous day. The implied volatity was 40.79, the open interest changed by 16 which increased total open position to 121

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 520.3, which was 6.8 higher than the previous day. The implied volatity was 40.62, the open interest changed by 105 which increased total open position to 105

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 705, which was 54.4 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 0

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 705, which was 54.4 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 0

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 705, which was 75 higher than the previous day. The implied volatity was 52.26, the open interest changed by -7 which decreased total open position to 107

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 631.1, which was -17.4 lower than the previous day. The implied volatity was 46.99, the open interest changed by -2 which decreased total open position to 0

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 640.4, which was 89.4 higher than the previous day. The implied volatity was 37.89, the open interest changed by -2 which decreased total open position to 110

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 615, which was 15.3 higher than the previous day. The implied volatity was 43.95, the open interest changed by 0 which decreased total open position to 112

On 19 Nov CRUDEOIL was trading at 5242.00. The strike last trading price was 583.1, which was 48.4 higher than the previous day. The implied volatity was 34.31, the open interest changed by 5 which increased total open position to 112

On 18 Nov CRUDEOIL was trading at 5345.00. The strike last trading price was 507.6, which was -17.9 lower than the previous day. The implied volatity was 34.39, the open interest changed by 38 which increased total open position to 107

On 17 Nov CRUDEOIL was trading at 5321.00. The strike last trading price was 520, which was 3.3 higher than the previous day. The implied volatity was 33.17, the open interest changed by 9 which increased total open position to 69

On 14 Nov CRUDEOIL was trading at 5342.00. The strike last trading price was 522.7, which was -123.1 lower than the previous day. The implied volatity was 34.23, the open interest changed by 60 which increased total open position to 60

On 13 Nov CRUDEOIL was trading at 5231.00. The strike last trading price was 648, which was 72 higher than the previous day. The implied volatity was 43.80, the open interest changed by 50 which increased total open position to 0

On 12 Nov CRUDEOIL was trading at 5203.00. The strike last trading price was 635.1, which was 157.6 higher than the previous day. The implied volatity was 36.97, the open interest changed by 50 which increased total open position to 57

On 11 Nov CRUDEOIL was trading at 5400.00. The strike last trading price was 464.7, which was -50.5 lower than the previous day. The implied volatity was 31.79, the open interest changed by 0 which decreased total open position to 7

On 10 Nov CRUDEOIL was trading at 5328.00. The strike last trading price was 533, which was 20.2 higher than the previous day. The implied volatity was 33.85, the open interest changed by 7 which increased total open position to 7

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

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