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 4100 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
19 Nov	5242.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	5228.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	5301.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil - strike price 4100 expiring on 16DEC2025

Delta for 4100 CE is -

Historical price for 4100 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 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 14 Oct 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 13 Oct CRUDEOIL was trading at 5301.00. 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 4100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5228.00	1.1 ₹ 110	-0.6 -60.00	-	26 2,600	-4 -400	36 3,600
11 Dec	5182.00	1.5 ₹ 150	-0.7 -70.00	-	89 8,900	-1 -100	40 4,000
10 Dec	5250.00	2.1 ₹ 210	0.1 10.00	-	38 3,800	5 500	41 4,100
9 Dec	5255.00	1.4 ₹ 140	-0.5 -50.00	-	17 1,700	0 0	36 3,600
8 Dec	5323.00	1.8 ₹ 180	-1 -100.00	-	35 3,500	-1 -100	36 3,600
5 Dec	5423.00	2 ₹ 200	-1.2 -120.00	-	17 1,700	1 100	37 3,700
4 Dec	5381.00	3.2 ₹ 320	-1.1 -110.00	-	29 2,900	-12 -1,200	36 3,600
3 Dec	5358.00	4.1 ₹ 410	-1.2 -120.00	-	47 4,700	0 0	48 4,800
2 Dec	5313.00	5 ₹ 500	-0.5 -50.00	-	78 7,800	-6 -600	48 4,800
1 Dec	5328.00	5.1 ₹ 510	-1.4 -140.00	-	55 5,500	0 0	54 5,400
28 Nov	5326.00	6.8 ₹ 680	-1.5 -150.00	-	81 8,100	-16 -1,600	54 5,400
27 Nov	5292.00	8 ₹ 800	-1.3 -130.00	-	42 4,200	-4 -400	70 7,000
26 Nov	5200.00	8.6 ₹ 860	-5.5 -550.00	56.01	238 23,800	38 3,800	74 7,400
25 Nov	5163.00	13.2 ₹ 1,320	3.1 310.00	57.79	43 4,300	-3 -300	36 3,600
24 Nov	5235.00	10.3 ₹ 1,030	-3 -300.00	56.41	68 6,800	19 1,900	39 3,900
21 Nov	5199.00	10.7 ₹ 1,070	10.6 1060.00	52.14	43 4,300	20 2,000	20 2,000
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
14 Oct	5228.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	5301.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil - strike price 4100 expiring on 16DEC2025

Delta for 4100 PE is -

Historical price for 4100 PE is as follows

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 1.1, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 36

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 1.5, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 40

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 2.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 41

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 1.4, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 1.8, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 36

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 2, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 37

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 3.2, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 36

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 4.1, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 5, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 48

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 5.1, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 6.8, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 54

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 8, 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 70

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 8.6, which was -5.5 lower than the previous day. The implied volatity was 56.01, the open interest changed by 38 which increased total open position to 74

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 13.2, which was 3.1 higher than the previous day. The implied volatity was 57.79, the open interest changed by -3 which decreased total open position to 36

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 10.3, which was -3 lower than the previous day. The implied volatity was 56.41, the open interest changed by 19 which increased total open position to 39

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 10.7, which was 10.6 higher than the previous day. The implied volatity was 52.14, the open interest changed by 20 which increased total open position to 20

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