CRUDEOIL

Crude Oil

5291 -43.00 (-0.81%)

L: 5280 H: 5332

Back to Option Chain

Historical option data for CRUDEOIL
09 Dec 2025 07:48 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 6050 CE
Delta: 0.03 Vega: 0.51 Theta: -1.70 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5292.00	4.2 ₹ 420	-1 -100.00	49.07	161 16,100	4 400	147 14,700
8 Dec	5323.00	5.4 ₹ 540	0.2 20.00	46.82	1,880 1,88,000	-23 -2,300	143 14,300
5 Dec	5423.00	8 ₹ 800	-1.1 -110.00	37.96	2,259 2,25,900	-196 -19,600	166 16,600
4 Dec	5381.00	7.7 ₹ 770	-1.2 -120.00	38.17	3,003 3,00,300	-7 -700	362 36,200
3 Dec	5358.00	9.8 ₹ 980	-1.9 -190.00	39.67	3,168 3,16,800	-8 -800	360 36,000
2 Dec	5313.00	12.2 ₹ 1,220	-1.9 -190.00	42.19	1,150 1,15,000	246 24,600	368 36,800
1 Dec	5328.00	14.4 ₹ 1,440	-0.1 -10.00	41.63	1,535 1,53,500	73 7,300	122 12,200
28 Nov	5326.00	13.3 ₹ 1,330	-0.9 -90.00	37.46	120 12,000	-7 -700	49 4,900
27 Nov	5292.00	14.3 ₹ 1,430	-2.1 -210.00	38.63	183 18,300	27 2,700	56 5,600

26 Nov	5200.00	15.9 ₹ 1,590	-2.9 -290.00	42.47	25 2,500	-1 -100	29 2,900
25 Nov	5163.00	17.7 ₹ 1,770	-3.8 -380.00	44.12	172 17,200	7 700	45 4,500
24 Nov	5235.00	19.9 ₹ 1,990	18.9 1890.00	41.17	141 14,100	35 3,500	35 3,500
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

For Crude Oil - strike price 6050 expiring on 16DEC2025

Delta for 6050 CE is 0.03

Historical price for 6050 CE is as follows

On 9 Dec CRUDEOIL was trading at 5292.00. The strike last trading price was 4.2, which was -1 lower than the previous day. The implied volatity was 49.07, the open interest changed by 4 which increased total open position to 147

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 5.4, which was 0.2 higher than the previous day. The implied volatity was 46.82, the open interest changed by -23 which decreased total open position to 143

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 8, which was -1.1 lower than the previous day. The implied volatity was 37.96, the open interest changed by -196 which decreased total open position to 166

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 7.7, which was -1.2 lower than the previous day. The implied volatity was 38.17, the open interest changed by -7 which decreased total open position to 362

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 9.8, which was -1.9 lower than the previous day. The implied volatity was 39.67, the open interest changed by -8 which decreased total open position to 360

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 12.2, which was -1.9 lower than the previous day. The implied volatity was 42.19, the open interest changed by 246 which increased total open position to 368

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 14.4, which was -0.1 lower than the previous day. The implied volatity was 41.63, the open interest changed by 73 which increased total open position to 122

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 13.3, which was -0.9 lower than the previous day. The implied volatity was 37.46, the open interest changed by -7 which decreased total open position to 49

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 14.3, which was -2.1 lower than the previous day. The implied volatity was 38.63, the open interest changed by 27 which increased total open position to 56

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 15.9, which was -2.9 lower than the previous day. The implied volatity was 42.47, the open interest changed by -1 which decreased total open position to 29

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 17.7, which was -3.8 lower than the previous day. The implied volatity was 44.12, the open interest changed by 7 which increased total open position to 45

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 19.9, which was 18.9 higher than the previous day. The implied volatity was 41.17, the open interest changed by 35 which increased total open position to 35

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

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

CRUDEOIL 16DEC2025 6050 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5292.00	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

For Crude Oil - strike price 6050 expiring on 16DEC2025

Delta for 6050 PE is -

Historical price for 6050 PE is as follows

On 9 Dec 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 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

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