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 3800 CE
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
21 Oct	5043.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil - strike price 3800 expiring on 16DEC2025

Delta for 3800 CE is -

Historical price for 3800 CE 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 21 Oct CRUDEOIL was trading at 5043.00. 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 3800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5228.00	1.5 ₹ 150	-0.8 -80.00	-	676 67,600	48 4,800	738 73,800
11 Dec	5182.00	2.3 ₹ 230	0 0.00	-	700 70,000	130 13,000	690 69,000
10 Dec	5250.00	2 ₹ 200	-0.1 -10.00	-	48 4,800	0 0	560 56,000
9 Dec	5255.00	2 ₹ 200	-0.8 -80.00	-	440 44,000	-27 -2,700	560 56,000
8 Dec	5323.00	2.9 ₹ 290	0.3 30.00	-	195 19,500	70 7,000	587 58,700
5 Dec	5423.00	2.2 ₹ 220	-1 -100.00	-	62 6,200	30 3,000	517 51,700
4 Dec	5381.00	3.2 ₹ 320	-0.5 -50.00	-	158 15,800	-11 -1,100	487 48,700
3 Dec	5358.00	4 ₹ 400	-0.2 -20.00	-	230 23,000	18 1,800	498 49,800
2 Dec	5313.00	4.3 ₹ 430	-1.2 -120.00	-	598 59,800	7 700	480 48,000
1 Dec	5328.00	5.3 ₹ 530	-1.3 -130.00	-	399 39,900	-4 -400	473 47,300
28 Nov	5326.00	6.5 ₹ 650	-0.8 -80.00	-	291 29,100	-42 -4,200	477 47,700
27 Nov	5292.00	7.5 ₹ 750	-1.2 -120.00	-	610 61,000	146 14,600	519 51,900
26 Nov	5200.00	8.1 ₹ 810	-2.5 -250.00	-	646 64,600	116 11,600	373 37,300
25 Nov	5163.00	11 ₹ 1,100	1 100.00	-	485 48,500	30 3,000	281 28,100
24 Nov	5235.00	10.9 ₹ 1,090	-0.4 -40.00	-	536 53,600	191 19,100	274 27,400
21 Nov	5199.00	11.4 ₹ 1,140	1.7 170.00	-	307 30,700	65 6,500	81 8,100
20 Nov	5259.00	9.1 ₹ 910	9 900.00	-	18 1,800	15 1,500	15 1,500
21 Oct	5043.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil - strike price 3800 expiring on 16DEC2025

Delta for 3800 PE is -

Historical price for 3800 PE is as follows

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 1.5, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 48 which increased total open position to 738

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 130 which increased total open position to 690

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 2, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 560

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 2, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 560

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 2.9, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 587

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 2.2, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 517

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 3.2, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 487

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 4, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 498

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 4.3, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 480

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 5.3, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 473

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 6.5, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 477

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 7.5, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 146 which increased total open position to 519

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 8.1, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by 116 which increased total open position to 373

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 11, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 281

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 10.9, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 191 which increased total open position to 274

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 11.4, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 65 which increased total open position to 81

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 9.1, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15

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