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 4400 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 4400 expiring on 16DEC2025

Delta for 4400 CE is -

Historical price for 4400 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 4400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5228.00	1.9 ₹ 190	-0.1 -10.00	-	290 29,000	-44 -4,400	106 10,600
11 Dec	5182.00	2.4 ₹ 240	-0.3 -30.00	-	370 37,000	-43 -4,300	150 15,000
10 Dec	5250.00	2.2 ₹ 220	-0.4 -40.00	-	385 38,500	-43 -4,300	193 19,300
9 Dec	5255.00	2.6 ₹ 260	-0.1 -10.00	-	102 10,200	-5 -500	236 23,600
8 Dec	5323.00	2.5 ₹ 250	-0.4 -40.00	-	87 8,700	0 0	241 24,100
5 Dec	5423.00	3 ₹ 300	-0.5 -50.00	-	343 34,300	-61 -6,100	241 24,100
4 Dec	5381.00	3.4 ₹ 340	-1.5 -150.00	-	411 41,100	-87 -8,700	302 30,200
3 Dec	5358.00	4.9 ₹ 490	-2 -200.00	53.32	893 89,300	32 3,200	386 38,600
2 Dec	5313.00	7.3 ₹ 730	0.2 20.00	53.23	1,070 1,07,000	51 5,100	354 35,400
1 Dec	5328.00	7 ₹ 700	-2.1 -210.00	51.64	369 36,900	6 600	303 30,300
28 Nov	5326.00	9.2 ₹ 920	-1.1 -110.00	49.64	615 61,500	-27 -2,700	297 29,700
27 Nov	5292.00	10.6 ₹ 1,060	-4.4 -440.00	48.22	672 67,200	-80 -8,000	324 32,400
26 Nov	5200.00	14.3 ₹ 1,430	-4.3 -430.00	46.39	2,541 2,54,100	106 10,600	426 42,600
25 Nov	5163.00	18.4 ₹ 1,840	1 100.00	46.34	2,958 2,95,800	23 2,300	351 35,100
24 Nov	5235.00	16.9 ₹ 1,690	-2.2 -220.00	47.28	3,656 3,65,600	90 9,000	374 37,400
21 Nov	5199.00	19.5 ₹ 1,950	4.9 490.00	44.49	8,117 8,11,700	103 10,300	345 34,500
20 Nov	5259.00	14.5 ₹ 1,450	-1.2 -120.00	42.94	1,415 1,41,500	185 18,500	239 23,900
19 Nov	5242.00	17.5 ₹ 1,750	17.4 1740.00	43.85	275 27,500	45 4,500	45 4,500
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 4400 expiring on 16DEC2025

Delta for 4400 PE is -

Historical price for 4400 PE is as follows

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 1.9, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -44 which decreased total open position to 106

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 2.4, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by -43 which decreased total open position to 150

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 2.2, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -43 which decreased total open position to 193

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 2.6, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 236

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 0 which decreased total open position to 241

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 3, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by -61 which decreased total open position to 241

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 3.4, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by -87 which decreased total open position to 302

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 4.9, which was -2 lower than the previous day. The implied volatity was 53.32, the open interest changed by 32 which increased total open position to 386

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 7.3, which was 0.2 higher than the previous day. The implied volatity was 53.23, the open interest changed by 51 which increased total open position to 354

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 7, which was -2.1 lower than the previous day. The implied volatity was 51.64, the open interest changed by 6 which increased total open position to 303

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 9.2, which was -1.1 lower than the previous day. The implied volatity was 49.64, the open interest changed by -27 which decreased total open position to 297

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 10.6, which was -4.4 lower than the previous day. The implied volatity was 48.22, the open interest changed by -80 which decreased total open position to 324

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 14.3, which was -4.3 lower than the previous day. The implied volatity was 46.39, the open interest changed by 106 which increased total open position to 426

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 18.4, which was 1 higher than the previous day. The implied volatity was 46.34, the open interest changed by 23 which increased total open position to 351

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 16.9, which was -2.2 lower than the previous day. The implied volatity was 47.28, the open interest changed by 90 which increased total open position to 374

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 19.5, which was 4.9 higher than the previous day. The implied volatity was 44.49, the open interest changed by 103 which increased total open position to 345

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 14.5, which was -1.2 lower than the previous day. The implied volatity was 42.94, the open interest changed by 185 which increased total open position to 239

On 19 Nov CRUDEOIL was trading at 5242.00. The strike last trading price was 17.5, which was 17.4 higher than the previous day. The implied volatity was 43.85, the open interest changed by 45 which increased total open position to 45

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