CRUDEOIL

Crude Oil

5293 -41.00 (-0.77%)

L: 5280 H: 5332

Back to Option Chain

Historical option data for CRUDEOIL
09 Dec 2025 07:09 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 5950 CE
Delta: 0.04 Vega: 0.63 Theta: -1.94 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5293.00	5.2 ₹ 520	-1.1 -110.00	45.55	647 64,700	-16 -1,600	361 36,100

8 Dec	5323.00	6.2 ₹ 620	-0.1 -10.00	42.93	2,912 2,91,200	-147 -14,700	377 37,700
5 Dec	5423.00	10.5 ₹ 1,050	-1.1 -110.00	35.41	4,286 4,28,600	-11 -1,100	524 52,400
4 Dec	5381.00	11.1 ₹ 1,110	-1.4 -140.00	36.60	5,493 5,49,300	96 9,600	535 53,500
3 Dec	5358.00	11.9 ₹ 1,190	-2.5 -250.00	36.99	4,336 4,33,600	14 1,400	420 42,000
2 Dec	5313.00	14.9 ₹ 1,490	-3.5 -350.00	39.76	3,434 3,43,400	-200 -20,000	406 40,600
1 Dec	5328.00	18.7 ₹ 1,870	0 0.00	39.92	5,389 5,38,900	366 36,600	608 60,800
28 Nov	5326.00	18 ₹ 1,800	-0.5 -50.00	36.23	856 85,600	-15 -1,500	242 24,200
27 Nov	5292.00	18.3 ₹ 1,830	-1 -100.00	37.07	616 61,600	5 500	257 25,700
26 Nov	5200.00	19.6 ₹ 1,960	-1.6 -160.00	40.87	534 53,400	-48 -4,800	252 25,200
25 Nov	5163.00	20.4 ₹ 2,040	-3.4 -340.00	42.00	944 94,400	-17 -1,700	314 31,400
24 Nov	5235.00	23.5 ₹ 2,350	-0.9 -90.00	39.29	755 75,500	19 1,900	339 33,900
21 Nov	5199.00	25.2 ₹ 2,520	-4.1 -410.00	39.12	1,968 1,96,800	70 7,000	320 32,000
20 Nov	5259.00	30 ₹ 3,000	-1.5 -150.00	37.57	2,071 2,07,100	21 2,100	259 25,900
19 Nov	5242.00	32.7 ₹ 3,270	21.6 2160.00	37.93	2,810 2,81,000	252 25,200	252 25,200
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 5950 expiring on 16DEC2025

Delta for 5950 CE is 0.04

Historical price for 5950 CE is as follows

On 9 Dec CRUDEOIL was trading at 5293.00. The strike last trading price was 5.2, which was -1.1 lower than the previous day. The implied volatity was 45.55, the open interest changed by -16 which decreased total open position to 361

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 6.2, which was -0.1 lower than the previous day. The implied volatity was 42.93, the open interest changed by -147 which decreased total open position to 377

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 10.5, which was -1.1 lower than the previous day. The implied volatity was 35.41, the open interest changed by -11 which decreased total open position to 524

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 11.1, which was -1.4 lower than the previous day. The implied volatity was 36.60, the open interest changed by 96 which increased total open position to 535

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 11.9, which was -2.5 lower than the previous day. The implied volatity was 36.99, the open interest changed by 14 which increased total open position to 420

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 14.9, which was -3.5 lower than the previous day. The implied volatity was 39.76, the open interest changed by -200 which decreased total open position to 406

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 18.7, which was 0 lower than the previous day. The implied volatity was 39.92, the open interest changed by 366 which increased total open position to 608

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 18, which was -0.5 lower than the previous day. The implied volatity was 36.23, the open interest changed by -15 which decreased total open position to 242

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 18.3, which was -1 lower than the previous day. The implied volatity was 37.07, the open interest changed by 5 which increased total open position to 257

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 19.6, which was -1.6 lower than the previous day. The implied volatity was 40.87, the open interest changed by -48 which decreased total open position to 252

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 20.4, which was -3.4 lower than the previous day. The implied volatity was 42.00, the open interest changed by -17 which decreased total open position to 314

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 23.5, which was -0.9 lower than the previous day. The implied volatity was 39.29, the open interest changed by 19 which increased total open position to 339

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 25.2, which was -4.1 lower than the previous day. The implied volatity was 39.12, the open interest changed by 70 which increased total open position to 320

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 30, which was -1.5 lower than the previous day. The implied volatity was 37.57, the open interest changed by 21 which increased total open position to 259

On 19 Nov CRUDEOIL was trading at 5242.00. The strike last trading price was 32.7, which was 21.6 higher than the previous day. The implied volatity was 37.93, the open interest changed by 252 which increased total open position to 252

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

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 5950 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5293.00	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 5950 expiring on 16DEC2025

Delta for 5950 PE is -

Historical price for 5950 PE is as follows

On 9 Dec CRUDEOIL was trading at 5293.00. 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

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