CRUDEOIL

Crude Oil

5297 -37.00 (-0.69%)

L: 5280 H: 5332

Back to Option Chain

Historical option data for CRUDEOIL
09 Dec 2025 07:08 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 6500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5297.00	2.4 ₹ 240	-0.6 -60.00	-	161 16,100	-13 -1,300	525 52,500
8 Dec	5323.00	2.8 ₹ 280	-0.9 -90.00	-	254 25,400	-14 -1,400	538 53,800
5 Dec	5423.00	3.6 ₹ 360	-1 -100.00	49.80	932 93,200	-16 -1,600	552 55,200
4 Dec	5381.00	4.4 ₹ 440	-0.8 -80.00	51.01	452 45,200	96 9,600	568 56,800
3 Dec	5358.00	5.2 ₹ 520	-0.6 -60.00	51.32	229 22,900	-46 -4,600	472 47,200
2 Dec	5313.00	6.1 ₹ 610	-0.5 -50.00	52.59	316 31,600	33 3,300	518 51,800
1 Dec	5328.00	6.7 ₹ 670	-1 -100.00	51.06	688 68,800	-47 -4,700	485 48,500
28 Nov	5326.00	6.7 ₹ 670	0 0.00	46.74	713 71,300	57 5,700	537 53,700
27 Nov	5292.00	6.5 ₹ 650	-1.9 -190.00	46.59	519 51,900	-9 -900	480 48,000
26 Nov	5200.00	8.7 ₹ 870	-0.8 -80.00	51.12	566 56,600	14 1,400	489 48,900
25 Nov	5163.00	9.5 ₹ 950	-1 -100.00	52.10	1,208 1,20,800	84 8,400	475 47,500
24 Nov	5235.00	10.7 ₹ 1,070	0 0.00	49.34	619 61,900	18 1,800	388 38,800

21 Nov	5199.00	10.9 ₹ 1,090	-0.6 -60.00	47.75	922 92,200	32 3,200	369 36,900
20 Nov	5259.00	11.8 ₹ 1,180	-3.2 -320.00	45.41	1,179 1,17,900	142 14,200	353 35,300
19 Nov	5242.00	15 ₹ 1,500	-3.4 -340.00	46.81	940 94,000	117 11,700	201 20,100
18 Nov	5345.00	17 ₹ 1,700	-0.4 -40.00	43.83	442 44,200	96 9,600	114 11,400
17 Nov	5321.00	19.2 ₹ 1,920	-1.1 -110.00	44.93	18 1,800	6 600	12 1,200
14 Nov	5342.00	23.5 ₹ 2,350	3.3 330.00	44.32	28 2,800	2 200	6 600
13 Nov	5231.00	20.1 ₹ 2,010	3.4 340.00	45.36	3 300	3 300	4 400
12 Nov	5203.00	18 ₹ 1,800	17.4 1740.00	44.32	3 300	1 100	1 100

For Crude Oil - strike price 6500 expiring on 16DEC2025

Delta for 6500 CE is -

Historical price for 6500 CE is as follows

On 9 Dec CRUDEOIL was trading at 5297.00. The strike last trading price was 2.4, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 525

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 2.8, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 538

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 3.6, which was -1 lower than the previous day. The implied volatity was 49.80, the open interest changed by -16 which decreased total open position to 552

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 4.4, which was -0.8 lower than the previous day. The implied volatity was 51.01, the open interest changed by 96 which increased total open position to 568

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 5.2, which was -0.6 lower than the previous day. The implied volatity was 51.32, the open interest changed by -46 which decreased total open position to 472

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 6.1, which was -0.5 lower than the previous day. The implied volatity was 52.59, the open interest changed by 33 which increased total open position to 518

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 6.7, which was -1 lower than the previous day. The implied volatity was 51.06, the open interest changed by -47 which decreased total open position to 485

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 6.7, which was 0 lower than the previous day. The implied volatity was 46.74, the open interest changed by 57 which increased total open position to 537

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 6.5, which was -1.9 lower than the previous day. The implied volatity was 46.59, the open interest changed by -9 which decreased total open position to 480

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 8.7, which was -0.8 lower than the previous day. The implied volatity was 51.12, the open interest changed by 14 which increased total open position to 489

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 9.5, which was -1 lower than the previous day. The implied volatity was 52.10, the open interest changed by 84 which increased total open position to 475

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 10.7, which was 0 lower than the previous day. The implied volatity was 49.34, the open interest changed by 18 which increased total open position to 388

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 10.9, which was -0.6 lower than the previous day. The implied volatity was 47.75, the open interest changed by 32 which increased total open position to 369

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 11.8, which was -3.2 lower than the previous day. The implied volatity was 45.41, the open interest changed by 142 which increased total open position to 353

On 19 Nov CRUDEOIL was trading at 5242.00. The strike last trading price was 15, which was -3.4 lower than the previous day. The implied volatity was 46.81, the open interest changed by 117 which increased total open position to 201

On 18 Nov CRUDEOIL was trading at 5345.00. The strike last trading price was 17, which was -0.4 lower than the previous day. The implied volatity was 43.83, the open interest changed by 96 which increased total open position to 114

On 17 Nov CRUDEOIL was trading at 5321.00. The strike last trading price was 19.2, which was -1.1 lower than the previous day. The implied volatity was 44.93, the open interest changed by 6 which increased total open position to 12

On 14 Nov CRUDEOIL was trading at 5342.00. The strike last trading price was 23.5, which was 3.3 higher than the previous day. The implied volatity was 44.32, the open interest changed by 2 which increased total open position to 6

On 13 Nov CRUDEOIL was trading at 5231.00. The strike last trading price was 20.1, which was 3.4 higher than the previous day. The implied volatity was 45.36, the open interest changed by 3 which increased total open position to 4

On 12 Nov CRUDEOIL was trading at 5203.00. The strike last trading price was 18, which was 17.4 higher than the previous day. The implied volatity was 44.32, the open interest changed by 1 which increased total open position to 1

CRUDEOIL 16DEC2025 6500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5297.00	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 6500 expiring on 16DEC2025

Delta for 6500 PE is -

Historical price for 6500 PE is as follows

On 9 Dec CRUDEOIL was trading at 5297.00. 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

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

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