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 4200 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
10 Oct	5241.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	5579.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	5476.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	5488.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil - strike price 4200 expiring on 16DEC2025

Delta for 4200 CE is -

Historical price for 4200 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

On 10 Oct CRUDEOIL was trading at 5241.00. 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 Oct CRUDEOIL was trading at 5579.00. 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 7 Oct CRUDEOIL was trading at 5476.00. 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 6 Oct CRUDEOIL was trading at 5488.00. 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 4200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5228.00	1.2 ₹ 120	-0.8 -80.00	-	31 3,100	-2 -200	27 2,700
11 Dec	5182.00	1.9 ₹ 190	-0.3 -30.00	-	102 10,200	5 500	29 2,900
10 Dec	5250.00	1.2 ₹ 120	-1 -100.00	-	13 1,300	-2 -200	24 2,400
9 Dec	5255.00	2 ₹ 200	-0.4 -40.00	-	14 1,400	-4 -400	26 2,600
8 Dec	5323.00	2.5 ₹ 250	-0.4 -40.00	-	11 1,100	5 500	30 3,000
5 Dec	5423.00	2.8 ₹ 280	-0.8 -80.00	-	15 1,500	-4 -400	25 2,500
4 Dec	5381.00	3.3 ₹ 330	-1.3 -130.00	-	22 2,200	-9 -900	29 2,900
3 Dec	5358.00	4.1 ₹ 410	-1.2 -120.00	-	38 3,800	5 500	38 3,800
2 Dec	5313.00	5.3 ₹ 530	-0.7 -70.00	-	65 6,500	-7 -700	33 3,300
1 Dec	5328.00	5.8 ₹ 580	-0.4 -40.00	-	389 38,900	18 1,800	40 4,000
28 Nov	5326.00	6.3 ₹ 630	-2.8 -280.00	55.71	64 6,400	6 600	22 2,200
27 Nov	5292.00	9 ₹ 900	-3.7 -370.00	56.33	21 2,100	-4 -400	16 1,600
26 Nov	5200.00	11.6 ₹ 1,160	-2.1 -210.00	54.23	24 2,400	0 0	20 2,000
25 Nov	5163.00	12.6 ₹ 1,260	-1.7 -170.00	52.29	43 4,300	7 700	18 1,800
24 Nov	5235.00	12.7 ₹ 1,270	4.6 460.00	53.90	17 1,700	10 1,000	11 1,100
21 Nov	5199.00	8.1 ₹ 810	8 800.00	45.28	1 100	1 100	1 100
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
10 Oct	5241.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	5579.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	5476.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	5488.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil - strike price 4200 expiring on 16DEC2025

Delta for 4200 PE is -

Historical price for 4200 PE is as follows

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 1.2, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 27

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 1.9, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 29

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 1.2, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 24

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 2, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 26

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 2.5, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 30

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 2.8, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 25

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 3.3, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 29

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 5 which increased total open position to 38

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 5.3, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 33

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 5.8, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 40

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 6.3, which was -2.8 lower than the previous day. The implied volatity was 55.71, the open interest changed by 6 which increased total open position to 22

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 9, which was -3.7 lower than the previous day. The implied volatity was 56.33, the open interest changed by -4 which decreased total open position to 16

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 11.6, which was -2.1 lower than the previous day. The implied volatity was 54.23, the open interest changed by 0 which decreased total open position to 20

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 12.6, which was -1.7 lower than the previous day. The implied volatity was 52.29, the open interest changed by 7 which increased total open position to 18

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 12.7, which was 4.6 higher than the previous day. The implied volatity was 53.90, the open interest changed by 10 which increased total open position to 11

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 8.1, which was 8 higher than the previous day. The implied volatity was 45.28, the open interest changed by 1 which increased total open position to 1

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