CRUDEOIL

Crude Oil

5291 -43.00 (-0.81%)

L: 5280 H: 5332

Back to Option Chain

Historical option data for CRUDEOIL
09 Dec 2025 07:50 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 6200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5291.00	3 ₹ 300	-0.7 -70.00	-	641 64,100	-27 -2,700	614 61,400
8 Dec	5323.00	3.7 ₹ 370	0 0.00	50.75	491 49,100	-51 -5,100	641 64,100
5 Dec	5423.00	5.3 ₹ 530	-0.5 -50.00	41.30	1,089 1,08,900	17 1,700	692 69,200
4 Dec	5381.00	5.6 ₹ 560	-0.5 -50.00	41.89	1,279 1,27,900	-56 -5,600	675 67,500
3 Dec	5358.00	6.9 ₹ 690	-1.5 -150.00	42.85	1,283 1,28,300	-41 -4,100	731 73,100
2 Dec	5313.00	9.1 ₹ 910	-0.8 -80.00	45.50	1,644 1,64,400	65 6,500	772 77,200
1 Dec	5328.00	9.7 ₹ 970	-0.6 -60.00	43.90	2,328 2,32,800	278 27,800	718 71,800
28 Nov	5326.00	10.1 ₹ 1,010	-0.2 -20.00	40.45	513 51,300	1 100	441 44,100
27 Nov	5292.00	10 ₹ 1,000	-2.3 -230.00	40.82	486 48,600	13 1,300	444 44,400
26 Nov	5200.00	12.6 ₹ 1,260	-2.9 -290.00	45.37	774 77,400	-79 -7,900	431 43,100
25 Nov	5163.00	14.9 ₹ 1,490	-1.5 -150.00	47.41	1,216 1,21,600	45 4,500	507 50,700
24 Nov	5235.00	16.8 ₹ 1,680	0 0.00	44.58	1,879 1,87,900	87 8,700	514 51,400
21 Nov	5199.00	17 ₹ 1,700	-3.4 -340.00	43.29	1,190 1,19,000	127 12,700	423 42,300

20 Nov	5259.00	21 ₹ 2,100	-0.2 -20.00	42.22	1,538 1,53,800	85 8,500	301 30,100
19 Nov	5242.00	23.3 ₹ 2,330	20.9 2090.00	42.59	1,482 1,48,200	278 27,800	278 27,800
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 6200 expiring on 16DEC2025

Delta for 6200 CE is -

Historical price for 6200 CE is as follows

On 9 Dec CRUDEOIL was trading at 5291.00. The strike last trading price was 3, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 614

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 3.7, which was 0 lower than the previous day. The implied volatity was 50.75, the open interest changed by -51 which decreased total open position to 641

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 5.3, which was -0.5 lower than the previous day. The implied volatity was 41.30, the open interest changed by 17 which increased total open position to 692

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 5.6, which was -0.5 lower than the previous day. The implied volatity was 41.89, the open interest changed by -56 which decreased total open position to 675

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 6.9, which was -1.5 lower than the previous day. The implied volatity was 42.85, the open interest changed by -41 which decreased total open position to 731

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 9.1, which was -0.8 lower than the previous day. The implied volatity was 45.50, the open interest changed by 65 which increased total open position to 772

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 9.7, which was -0.6 lower than the previous day. The implied volatity was 43.90, the open interest changed by 278 which increased total open position to 718

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 10.1, which was -0.2 lower than the previous day. The implied volatity was 40.45, the open interest changed by 1 which increased total open position to 441

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 10, which was -2.3 lower than the previous day. The implied volatity was 40.82, the open interest changed by 13 which increased total open position to 444

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 12.6, which was -2.9 lower than the previous day. The implied volatity was 45.37, the open interest changed by -79 which decreased total open position to 431

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 14.9, which was -1.5 lower than the previous day. The implied volatity was 47.41, the open interest changed by 45 which increased total open position to 507

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 16.8, which was 0 lower than the previous day. The implied volatity was 44.58, the open interest changed by 87 which increased total open position to 514

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 17, which was -3.4 lower than the previous day. The implied volatity was 43.29, the open interest changed by 127 which increased total open position to 423

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 21, which was -0.2 lower than the previous day. The implied volatity was 42.22, the open interest changed by 85 which increased total open position to 301

On 19 Nov CRUDEOIL was trading at 5242.00. The strike last trading price was 23.3, which was 20.9 higher than the previous day. The implied volatity was 42.59, the open interest changed by 278 which increased total open position to 278

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 6200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5291.00	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 6200 expiring on 16DEC2025

Delta for 6200 PE is -

Historical price for 6200 PE is as follows

On 9 Dec CRUDEOIL was trading at 5291.00. 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