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 5850 CE
Delta: 0.05 Vega: 0.81 Theta: -2.30 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5298.00	6.9 ₹ 690	-1.5 -150.00	42.23	1,286 1,28,600	233 23,300	734 73,400
8 Dec	5323.00	8.2 ₹ 820	-0.2 -20.00	39.88	9,294 9,29,400	136 13,600	501 50,100
5 Dec	5423.00	14.1 ₹ 1,410	-1.9 -190.00	32.73	7,797 7,79,700	-185 -18,500	365 36,500
4 Dec	5381.00	14.7 ₹ 1,470	-1.9 -190.00	34.12	8,133 8,13,300	42 4,200	550 55,000
3 Dec	5358.00	16.5 ₹ 1,650	-2.5 -250.00	35.09	9,221 9,22,100	-110 -11,000	516 51,600
2 Dec	5313.00	19.8 ₹ 1,980	-4.4 -440.00	38.04	9,390 9,39,000	220 22,000	626 62,600
1 Dec	5328.00	24.7 ₹ 2,470	-0.5 -50.00	38.21	9,965 9,96,500	169 16,900	406 40,600
28 Nov	5326.00	25 ₹ 2,500	0.7 70.00	35.15	3,506 3,50,600	-74 -7,400	245 24,500
27 Nov	5292.00	24.2 ₹ 2,420	1.7 170.00	35.68	2,948 2,94,800	30 3,000	320 32,000
26 Nov	5200.00	23 ₹ 2,300	-1.6 -160.00	38.60	1,554 1,55,400	24 2,400	290 29,000
25 Nov	5163.00	23.7 ₹ 2,370	-4.2 -420.00	39.77	1,705 1,70,500	-13 -1,300	262 26,200
24 Nov	5235.00	28.2 ₹ 2,820	-1.4 -140.00	37.34	3,480 3,48,000	17 1,700	392 39,200
21 Nov	5199.00	31.2 ₹ 3,120	-5 -500.00	37.75	4,773 4,77,300	123 12,300	469 46,900
20 Nov	5259.00	36.7 ₹ 3,670	-0.9 -90.00	36.07	3,334 3,33,400	42 4,200	376 37,600
19 Nov	5242.00	38.6 ₹ 3,860	-15.4 -1540.00	36.10	4,940 4,94,000	321 32,100	393 39,300
18 Nov	5345.00	50.1 ₹ 5,010	33 3300.00	34.21	2,159 2,15,900	104 10,400	104 10,400
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 5850 expiring on 16DEC2025

Delta for 5850 CE is 0.05

Historical price for 5850 CE is as follows

On 9 Dec CRUDEOIL was trading at 5298.00. The strike last trading price was 6.9, which was -1.5 lower than the previous day. The implied volatity was 42.23, the open interest changed by 233 which increased total open position to 734

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 8.2, which was -0.2 lower than the previous day. The implied volatity was 39.88, the open interest changed by 136 which increased total open position to 501

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 14.1, which was -1.9 lower than the previous day. The implied volatity was 32.73, the open interest changed by -185 which decreased total open position to 365

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 14.7, which was -1.9 lower than the previous day. The implied volatity was 34.12, the open interest changed by 42 which increased total open position to 550

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 16.5, which was -2.5 lower than the previous day. The implied volatity was 35.09, the open interest changed by -110 which decreased total open position to 516

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 19.8, which was -4.4 lower than the previous day. The implied volatity was 38.04, the open interest changed by 220 which increased total open position to 626

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 24.7, which was -0.5 lower than the previous day. The implied volatity was 38.21, the open interest changed by 169 which increased total open position to 406

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 25, which was 0.7 higher than the previous day. The implied volatity was 35.15, the open interest changed by -74 which decreased total open position to 245

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 24.2, which was 1.7 higher than the previous day. The implied volatity was 35.68, the open interest changed by 30 which increased total open position to 320

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 23, which was -1.6 lower than the previous day. The implied volatity was 38.60, the open interest changed by 24 which increased total open position to 290

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 23.7, which was -4.2 lower than the previous day. The implied volatity was 39.77, the open interest changed by -13 which decreased total open position to 262

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 28.2, which was -1.4 lower than the previous day. The implied volatity was 37.34, the open interest changed by 17 which increased total open position to 392

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 31.2, which was -5 lower than the previous day. The implied volatity was 37.75, the open interest changed by 123 which increased total open position to 469

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 36.7, which was -0.9 lower than the previous day. The implied volatity was 36.07, the open interest changed by 42 which increased total open position to 376

On 19 Nov CRUDEOIL was trading at 5242.00. The strike last trading price was 38.6, which was -15.4 lower than the previous day. The implied volatity was 36.10, the open interest changed by 321 which increased total open position to 393

On 18 Nov CRUDEOIL was trading at 5345.00. The strike last trading price was 50.1, which was 33 higher than the previous day. The implied volatity was 34.21, the open interest changed by 104 which increased total open position to 104

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 5850 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5298.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Dec	5323.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Dec	5423.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	5381.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	5358.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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 5850 expiring on 16DEC2025

Delta for 5850 PE is -

Historical price for 5850 PE is as follows

On 9 Dec CRUDEOIL was trading at 5298.00. 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 8 Dec CRUDEOIL was trading at 5323.00. 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 Dec CRUDEOIL was trading at 5423.00. 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 Dec CRUDEOIL was trading at 5381.00. 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 Dec CRUDEOIL was trading at 5358.00. 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 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

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