CRUDEOIL

Crude Oil

5228 +49.00 (0.95%)

L: 5183 H: 5260

Back to Option Chain

Historical option data for CRUDEOIL
12 Dec 2025 11:58 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 6100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5228.00	1.9 ₹ 190	-1 -100.00	-	1,424 1,42,400	-148 -14,800	480 48,000
11 Dec	5182.00	2.9 ₹ 290	-0.8 -80.00	-	814 81,400	-128 -12,800	628 62,800

10 Dec	5250.00	3.7 ₹ 370	0 0.00	57.67	316 31,600	-37 -3,700	756 75,600
9 Dec	5255.00	3.9 ₹ 390	0 0.00	53.69	1,004 1,00,400	12 1,200	793 79,300
8 Dec	5323.00	4.8 ₹ 480	0 0.00	48.26	1,262 1,26,200	41 4,100	781 78,100
5 Dec	5423.00	7.4 ₹ 740	-0.6 -60.00	39.58	2,748 2,74,800	8 800	740 74,000
4 Dec	5381.00	7.3 ₹ 730	-0.9 -90.00	39.86	1,629 1,62,900	23 2,300	732 73,200
3 Dec	5358.00	9.1 ₹ 910	-1.5 -150.00	41.18	2,202 2,20,200	68 6,800	709 70,900
2 Dec	5313.00	11 ₹ 1,100	-1.8 -180.00	43.29	1,899 1,89,900	17 1,700	641 64,100
1 Dec	5328.00	13.2 ₹ 1,320	1.4 140.00	42.83	6,243 6,24,300	313 31,300	624 62,400
28 Nov	5326.00	11.4 ₹ 1,140	-1.4 -140.00	37.94	810 81,000	-133 -13,300	311 31,100
27 Nov	5292.00	12.3 ₹ 1,230	-1.9 -190.00	39.13	826 82,600	51 5,100	444 44,400
26 Nov	5200.00	14.4 ₹ 1,440	-2.5 -250.00	43.27	1,020 1,02,000	-63 -6,300	393 39,300
25 Nov	5163.00	16.6 ₹ 1,660	-2.8 -280.00	45.19	1,109 1,10,900	106 10,600	449 44,900
24 Nov	5235.00	19.2 ₹ 1,920	-0.7 -70.00	42.58	1,561 1,56,100	34 3,400	341 34,100
21 Nov	5199.00	20 ₹ 2,000	-3.2 -320.00	41.82	1,815 1,81,500	67 6,700	326 32,600
20 Nov	5259.00	23.3 ₹ 2,330	-1.3 -130.00	40.08	1,490 1,49,000	6 600	272 27,200
19 Nov	5242.00	25.5 ₹ 2,550	-4.7 -470.00	40.36	1,261 1,26,100	223 22,300	262 26,200
18 Nov	5345.00	28 ₹ 2,800	23.7 2370.00	36.84	80 8,000	30 3,000	30 3,000
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 6100 expiring on 16DEC2025

Delta for 6100 CE is -

Historical price for 6100 CE is as follows

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 1.9, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by -148 which decreased total open position to 480

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 2.9, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by -128 which decreased total open position to 628

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 3.7, which was 0 lower than the previous day. The implied volatity was 57.67, the open interest changed by -37 which decreased total open position to 756

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 3.9, which was 0 lower than the previous day. The implied volatity was 53.69, the open interest changed by 12 which increased total open position to 793

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 4.8, which was 0 lower than the previous day. The implied volatity was 48.26, the open interest changed by 41 which increased total open position to 781

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 7.4, which was -0.6 lower than the previous day. The implied volatity was 39.58, the open interest changed by 8 which increased total open position to 740

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 7.3, which was -0.9 lower than the previous day. The implied volatity was 39.86, the open interest changed by 23 which increased total open position to 732

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 9.1, which was -1.5 lower than the previous day. The implied volatity was 41.18, the open interest changed by 68 which increased total open position to 709

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 11, which was -1.8 lower than the previous day. The implied volatity was 43.29, the open interest changed by 17 which increased total open position to 641

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 13.2, which was 1.4 higher than the previous day. The implied volatity was 42.83, the open interest changed by 313 which increased total open position to 624

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 11.4, which was -1.4 lower than the previous day. The implied volatity was 37.94, the open interest changed by -133 which decreased total open position to 311

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 12.3, which was -1.9 lower than the previous day. The implied volatity was 39.13, the open interest changed by 51 which increased total open position to 444

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 14.4, which was -2.5 lower than the previous day. The implied volatity was 43.27, the open interest changed by -63 which decreased total open position to 393

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 16.6, which was -2.8 lower than the previous day. The implied volatity was 45.19, the open interest changed by 106 which increased total open position to 449

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 19.2, which was -0.7 lower than the previous day. The implied volatity was 42.58, the open interest changed by 34 which increased total open position to 341

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 20, which was -3.2 lower than the previous day. The implied volatity was 41.82, the open interest changed by 67 which increased total open position to 326

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 23.3, which was -1.3 lower than the previous day. The implied volatity was 40.08, the open interest changed by 6 which increased total open position to 272

On 19 Nov CRUDEOIL was trading at 5242.00. The strike last trading price was 25.5, which was -4.7 lower than the previous day. The implied volatity was 40.36, the open interest changed by 223 which increased total open position to 262

On 18 Nov CRUDEOIL was trading at 5345.00. The strike last trading price was 28, which was 23.7 higher than the previous day. The implied volatity was 36.84, the open interest changed by 30 which increased total open position to 30

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 6100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5228.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Dec	5182.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Dec	5250.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Dec	5255.00	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 6100 expiring on 16DEC2025

Delta for 6100 PE is -

Historical price for 6100 PE is as follows

On 12 Dec CRUDEOIL was trading at 5228.00. 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 Dec CRUDEOIL was trading at 5182.00. 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 Dec CRUDEOIL was trading at 5250.00. 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 9 Dec CRUDEOIL was trading at 5255.00. 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