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 4300 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
18 Nov	5345.00	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
3 Oct	5441.00	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
1 Oct	5493.00	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
30 Sept	5566.00	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
29 Sept	5608.00	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
26 Sept	5830.00	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
25 Sept	5768.00	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
24 Sept	5774.00	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Crude Oil - strike price 4300 expiring on 16DEC2025

Delta for 4300 CE is -

Historical price for 4300 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 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 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

On 3 Oct CRUDEOIL was trading at 5441.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

On 1 Oct CRUDEOIL was trading at 5493.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

On 30 Sept CRUDEOIL was trading at 5566.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

On 29 Sept CRUDEOIL was trading at 5608.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

On 26 Sept CRUDEOIL was trading at 5830.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

On 25 Sept CRUDEOIL was trading at 5768.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

On 24 Sept CRUDEOIL was trading at 5774.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

CRUDEOIL 16DEC2025 4300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5228.00	1.5 ₹ 150	-0.3 -30.00	-	210 21,000	-27 -2,700	127 12,700
11 Dec	5182.00	1.8 ₹ 180	-0.7 -70.00	-	380 38,000	69 6,900	154 15,400
10 Dec	5250.00	2.3 ₹ 230	-0.5 -50.00	-	38 3,800	-4 -400	85 8,500
9 Dec	5255.00	2.5 ₹ 250	0.1 10.00	-	119 11,900	6 600	89 8,900
8 Dec	5323.00	1.9 ₹ 190	-1 -100.00	-	78 7,800	-1 -100	83 8,300
5 Dec	5423.00	2.7 ₹ 270	-0.5 -50.00	-	21 2,100	-7 -700	84 8,400
4 Dec	5381.00	3 ₹ 300	-1.5 -150.00	-	101 10,100	-42 -4,200	91 9,100
3 Dec	5358.00	4.6 ₹ 460	-1.1 -110.00	-	161 16,100	-5 -500	133 13,300
2 Dec	5313.00	5.4 ₹ 540	-0.9 -90.00	55.67	413 41,300	-33 -3,300	138 13,800
1 Dec	5328.00	6.1 ₹ 610	-1.4 -140.00	-	542 54,200	49 4,900	171 17,100
28 Nov	5326.00	7.4 ₹ 740	0.1 10.00	52.44	522 52,200	-3 -300	122 12,200
27 Nov	5292.00	8.1 ₹ 810	-3.9 -390.00	50.50	270 27,000	-8 -800	125 12,500
26 Nov	5200.00	11.9 ₹ 1,190	-3.8 -380.00	49.50	676 67,600	-34 -3,400	133 13,300
25 Nov	5163.00	15.4 ₹ 1,540	0.7 70.00	49.47	1,653 1,65,300	69 6,900	184 18,400
24 Nov	5235.00	14.5 ₹ 1,450	-2.3 -230.00	50.49	1,068 1,06,800	36 3,600	131 13,100
21 Nov	5199.00	16.6 ₹ 1,660	3 300.00	47.47	2,410 2,41,000	99 9,900	129 12,900
20 Nov	5259.00	10.2 ₹ 1,020	-3.2 -320.00	44.09	38 3,800	13 1,300	30 3,000
19 Nov	5242.00	14.4 ₹ 1,440	4.6 460.00	46.30	32 3,200	11 1,100	12 1,200
18 Nov	5345.00	6.5 ₹ 650	6.4 640.00	41.88	1 100	1 100	1 100
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
3 Oct	5441.00	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
1 Oct	5493.00	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
30 Sept	5566.00	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
29 Sept	5608.00	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
26 Sept	5830.00	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
25 Sept	5768.00	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
24 Sept	5774.00	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Crude Oil - strike price 4300 expiring on 16DEC2025

Delta for 4300 PE is -

Historical price for 4300 PE is as follows

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 1.5, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 127

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 1.8, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 69 which increased total open position to 154

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 2.3, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 85

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 2.5, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 89

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 1.9, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 83

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 2.7, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 84

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 3, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 91

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 4.6, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 133

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 5.4, which was -0.9 lower than the previous day. The implied volatity was 55.67, the open interest changed by -33 which decreased total open position to 138

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 6.1, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 49 which increased total open position to 171

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 7.4, which was 0.1 higher than the previous day. The implied volatity was 52.44, the open interest changed by -3 which decreased total open position to 122

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 8.1, which was -3.9 lower than the previous day. The implied volatity was 50.50, the open interest changed by -8 which decreased total open position to 125

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 11.9, which was -3.8 lower than the previous day. The implied volatity was 49.50, the open interest changed by -34 which decreased total open position to 133

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 15.4, which was 0.7 higher than the previous day. The implied volatity was 49.47, the open interest changed by 69 which increased total open position to 184

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 14.5, which was -2.3 lower than the previous day. The implied volatity was 50.49, the open interest changed by 36 which increased total open position to 131

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 16.6, which was 3 higher than the previous day. The implied volatity was 47.47, the open interest changed by 99 which increased total open position to 129

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 10.2, which was -3.2 lower than the previous day. The implied volatity was 44.09, the open interest changed by 13 which increased total open position to 30

On 19 Nov CRUDEOIL was trading at 5242.00. The strike last trading price was 14.4, which was 4.6 higher than the previous day. The implied volatity was 46.30, the open interest changed by 11 which increased total open position to 12

On 18 Nov CRUDEOIL was trading at 5345.00. The strike last trading price was 6.5, which was 6.4 higher than the previous day. The implied volatity was 41.88, 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