CRUDEOIL

Crude Oil

5292 -42.00 (-0.79%)

L: 5280 H: 5332

Back to Option Chain

Historical option data for CRUDEOIL
09 Dec 2025 07:49 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 5900 CE
Delta: 0.04 Vega: 0.67 Theta: -1.96 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5292.00	5.4 ₹ 540	-1.5 -150.00	43.32	1,829 1,82,900	139 13,900	1,412 1,41,200
8 Dec	5323.00	7 ₹ 700	0.1 10.00	41.29	5,275 5,27,500	58 5,800	1,273 1,27,300
5 Dec	5423.00	11.3 ₹ 1,130	-1.4 -140.00	33.51	13,673 13,67,300	-104 -10,400	1,215 1,21,500
4 Dec	5381.00	11.9 ₹ 1,190	-1.9 -190.00	34.81	10,789 10,78,900	-392 -39,200	1,319 1,31,900
3 Dec	5358.00	13.9 ₹ 1,390	-1.7 -170.00	36.02	14,722 14,72,200	67 6,700	1,708 1,70,800
2 Dec	5313.00	16.6 ₹ 1,660	-3.5 -350.00	38.54	12,148 12,14,800	81 8,100	1,641 1,64,100
1 Dec	5328.00	20.5 ₹ 2,050	-0.5 -50.00	38.59	15,115 15,11,500	564 56,400	1,560 1,56,000
28 Nov	5326.00	20.8 ₹ 2,080	0.7 70.00	35.51	5,839 5,83,900	-51 -5,100	996 99,600
27 Nov	5292.00	20.1 ₹ 2,010	0.1 10.00	35.95	4,827 4,82,700	75 7,500	1,047 1,04,700

26 Nov	5200.00	20.4 ₹ 2,040	-1.6 -160.00	39.36	4,027 4,02,700	213 21,300	972 97,200
25 Nov	5163.00	21.4 ₹ 2,140	-3.5 -350.00	40.63	3,856 3,85,600	-5 -500	826 82,600
24 Nov	5235.00	25.1 ₹ 2,510	-1.5 -150.00	38.07	4,702 4,70,200	-171 -17,100	793 79,300
21 Nov	5199.00	27.3 ₹ 2,730	-6.4 -640.00	38.17	8,533 8,53,300	231 23,100	971 97,100
20 Nov	5259.00	34.4 ₹ 3,440	0.5 50.00	37.24	6,715 6,71,500	-14 -1,400	749 74,900
19 Nov	5242.00	35 ₹ 3,500	-13.7 -1370.00	36.87	7,520 7,52,000	417 41,700	777 77,700
18 Nov	5345.00	43.9 ₹ 4,390	0.1 10.00	34.59	4,956 4,95,600	268 26,800	465 46,500
17 Nov	5321.00	43.3 ₹ 4,330	-6.8 -680.00	34.67	377 37,700	111 11,100	174 17,400
14 Nov	5342.00	50.1 ₹ 5,010	3 300.00	34.19	266 26,600	13 1,300	64 6,400
13 Nov	5231.00	46.1 ₹ 4,610	-7.5 -750.00	36.82	87 8,700	28 2,800	53 5,300
12 Nov	5203.00	53.2 ₹ 5,320	-8.1 -810.00	38.82	93 9,300	-8 -800	24 2,400
11 Nov	5400.00	63.6 ₹ 6,360	13.3 1330.00	32.66	55 5,500	29 2,900	30 3,000
10 Nov	5328.00	50.3 ₹ 5,030	34.8 3480.00	32.42	1 100	1 100	1 100
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 5900 expiring on 16DEC2025

Delta for 5900 CE is 0.04

Historical price for 5900 CE is as follows

On 9 Dec CRUDEOIL was trading at 5292.00. The strike last trading price was 5.4, which was -1.5 lower than the previous day. The implied volatity was 43.32, the open interest changed by 139 which increased total open position to 1412

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 7, which was 0.1 higher than the previous day. The implied volatity was 41.29, the open interest changed by 58 which increased total open position to 1273

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 11.3, which was -1.4 lower than the previous day. The implied volatity was 33.51, the open interest changed by -104 which decreased total open position to 1215

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 11.9, which was -1.9 lower than the previous day. The implied volatity was 34.81, the open interest changed by -392 which decreased total open position to 1319

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 13.9, which was -1.7 lower than the previous day. The implied volatity was 36.02, the open interest changed by 67 which increased total open position to 1708

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 16.6, which was -3.5 lower than the previous day. The implied volatity was 38.54, the open interest changed by 81 which increased total open position to 1641

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 20.5, which was -0.5 lower than the previous day. The implied volatity was 38.59, the open interest changed by 564 which increased total open position to 1560

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 20.8, which was 0.7 higher than the previous day. The implied volatity was 35.51, the open interest changed by -51 which decreased total open position to 996

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 20.1, which was 0.1 higher than the previous day. The implied volatity was 35.95, the open interest changed by 75 which increased total open position to 1047

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 20.4, which was -1.6 lower than the previous day. The implied volatity was 39.36, the open interest changed by 213 which increased total open position to 972

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 21.4, which was -3.5 lower than the previous day. The implied volatity was 40.63, the open interest changed by -5 which decreased total open position to 826

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 25.1, which was -1.5 lower than the previous day. The implied volatity was 38.07, the open interest changed by -171 which decreased total open position to 793

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 27.3, which was -6.4 lower than the previous day. The implied volatity was 38.17, the open interest changed by 231 which increased total open position to 971

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 34.4, which was 0.5 higher than the previous day. The implied volatity was 37.24, the open interest changed by -14 which decreased total open position to 749

On 19 Nov CRUDEOIL was trading at 5242.00. The strike last trading price was 35, which was -13.7 lower than the previous day. The implied volatity was 36.87, the open interest changed by 417 which increased total open position to 777

On 18 Nov CRUDEOIL was trading at 5345.00. The strike last trading price was 43.9, which was 0.1 higher than the previous day. The implied volatity was 34.59, the open interest changed by 268 which increased total open position to 465

On 17 Nov CRUDEOIL was trading at 5321.00. The strike last trading price was 43.3, which was -6.8 lower than the previous day. The implied volatity was 34.67, the open interest changed by 111 which increased total open position to 174

On 14 Nov CRUDEOIL was trading at 5342.00. The strike last trading price was 50.1, which was 3 higher than the previous day. The implied volatity was 34.19, the open interest changed by 13 which increased total open position to 64

On 13 Nov CRUDEOIL was trading at 5231.00. The strike last trading price was 46.1, which was -7.5 lower than the previous day. The implied volatity was 36.82, the open interest changed by 28 which increased total open position to 53

On 12 Nov CRUDEOIL was trading at 5203.00. The strike last trading price was 53.2, which was -8.1 lower than the previous day. The implied volatity was 38.82, the open interest changed by -8 which decreased total open position to 24

On 11 Nov CRUDEOIL was trading at 5400.00. The strike last trading price was 63.6, which was 13.3 higher than the previous day. The implied volatity was 32.66, the open interest changed by 29 which increased total open position to 30

On 10 Nov CRUDEOIL was trading at 5328.00. The strike last trading price was 50.3, which was 34.8 higher than the previous day. The implied volatity was 32.42, the open interest changed by 1 which increased total open position to 1

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 5900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5292.00	607 ₹ 60,700	67.6 6760.00	-	2 200	-2 -200	31 3,100
8 Dec	5323.00	547.6 ₹ 54,760	8.2 820.00	-	2 200	33 3,300	33 3,300
5 Dec	5423.00	605 ₹ 60,500	-0.7 -70.00	-	3 300	0 0	0 0
4 Dec	5381.00	605 ₹ 60,500	-0.7 -70.00	-	3 300	0 0	0 0
3 Dec	5358.00	605 ₹ 60,500	-0.7 -70.00	-	3 300	0 0	0 0
2 Dec	5313.00	605 ₹ 60,500	-0.7 -70.00	-	3 300	0 0	0 0
1 Dec	5328.00	605 ₹ 60,500	-0.7 -70.00	-	3 300	0 0	0 0
28 Nov	5326.00	605 ₹ 60,500	-0.7 -70.00	-	3 300	0 0	0 0
27 Nov	5292.00	605 ₹ 60,500	-0.7 -70.00	-	3 300	0 0	0 0
26 Nov	5200.00	605 ₹ 60,500	-0.7 -70.00	-	3 300	0 0	0 0
25 Nov	5163.00	605 ₹ 60,500	-0.7 -70.00	-	3 300	0 0	0 0
24 Nov	5235.00	605 ₹ 60,500	-0.7 -70.00	-	3 300	0 0	0 0
21 Nov	5199.00	605 ₹ 60,500	-0.7 -70.00	-	3 300	0 0	33 3,300
20 Nov	5259.00	605 ₹ 60,500	-19.1 -1910.00	-	3 300	-1 -100	33 3,300
19 Nov	5242.00	693.9 ₹ 69,390	157.7 15770.00	41.29	13 1,300	34 3,400	34 3,400
18 Nov	5345.00	636.8 ₹ 63,680	6.9 690.00	-	18 1,800	17 1,700	0 0
17 Nov	5321.00	636.8 ₹ 63,680	6.9 690.00	-	18 1,800	17 1,700	0 0
14 Nov	5342.00	636.8 ₹ 63,680	-76.4 -7640.00	41.56	18 1,800	17 1,700	27 2,700
13 Nov	5231.00	714 ₹ 71,400	28.7 2870.00	40.28	10 1,000	10 1,000	10 1,000
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 5900 expiring on 16DEC2025

Delta for 5900 PE is -

Historical price for 5900 PE is as follows

On 9 Dec CRUDEOIL was trading at 5292.00. The strike last trading price was 607, which was 67.6 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 31

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 547.6, which was 8.2 higher than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 33

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 605, which was -0.7 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 605, which was -0.7 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 605, which was -0.7 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 605, which was -0.7 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 605, which was -0.7 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 605, which was -0.7 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 605, which was -0.7 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 605, which was -0.7 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 605, which was -0.7 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 605, which was -0.7 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 605, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 605, which was -19.1 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 33

On 19 Nov CRUDEOIL was trading at 5242.00. The strike last trading price was 693.9, which was 157.7 higher than the previous day. The implied volatity was 41.29, the open interest changed by 34 which increased total open position to 34

On 18 Nov CRUDEOIL was trading at 5345.00. The strike last trading price was 636.8, which was 6.9 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 0

On 17 Nov CRUDEOIL was trading at 5321.00. The strike last trading price was 636.8, which was 6.9 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 0

On 14 Nov CRUDEOIL was trading at 5342.00. The strike last trading price was 636.8, which was -76.4 lower than the previous day. The implied volatity was 41.56, the open interest changed by 17 which increased total open position to 27

On 13 Nov CRUDEOIL was trading at 5231.00. The strike last trading price was 714, which was 28.7 higher than the previous day. The implied volatity was 40.28, the open interest changed by 10 which increased total open position to 10

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

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