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 4500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5228.00	861.9 ₹ 86,190	0 0.00	-	1 100	0 0	0 0
11 Dec	5182.00	861.9 ₹ 86,190	0 0.00	-	1 100	0 0	0 0

10 Dec	5250.00	861.9 ₹ 86,190	0 0.00	-	1 100	0 0	0 0
9 Dec	5255.00	861.9 ₹ 86,190	0 0.00	-	1 100	0 0	0 0
8 Dec	5323.00	861.9 ₹ 86,190	0 0.00	-	1 100	0 0	0 0
5 Dec	5423.00	861.9 ₹ 86,190	0 0.00	-	1 100	0 0	0 0
4 Dec	5381.00	861.9 ₹ 86,190	0 0.00	-	1 100	0 0	0 0
3 Dec	5358.00	861.9 ₹ 86,190	54.7 5470.00	44.30	1 100	0 0	0 0
2 Dec	5313.00	698.8 ₹ 69,880	0 0.00	-	1 100	0 0	0 0
1 Dec	5328.00	698.8 ₹ 69,880	0 0.00	-	1 100	0 0	0 0
28 Nov	5326.00	698.8 ₹ 69,880	0 0.00	-	1 100	0 0	0 0
27 Nov	5292.00	698.8 ₹ 69,880	0 0.00	-	1 100	0 0	0 0
26 Nov	5200.00	698.8 ₹ 69,880	0 0.00	-	1 100	0 0	0 0
25 Nov	5163.00	698.8 ₹ 69,880	0 0.00	-	1 100	0 0	0 0
24 Nov	5235.00	698.8 ₹ 69,880	0 0.00	-	1 100	0 0	0 0
21 Nov	5199.00	698.8 ₹ 69,880	-173.7 -17370.00	-	1 100	0 0	1 100
20 Nov	5259.00	872.5 ₹ 87,250	116.5 11650.00	72.62	1 100	1 100	1 100
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
17 Nov	5321.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	5342.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil - strike price 4500 expiring on 16DEC2025

Delta for 4500 CE is -

Historical price for 4500 CE is as follows

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 861.9, 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 861.9, 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 861.9, 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 861.9, 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 861.9, 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 861.9, 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 861.9, 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 861.9, which was 54.7 higher than the previous day. The implied volatity was 44.30, 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 698.8, 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 698.8, 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 698.8, 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 698.8, 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 698.8, 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 698.8, 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 698.8, 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 698.8, which was -173.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 872.5, which was 116.5 higher than the previous day. The implied volatity was 72.62, the open interest changed by 1 which increased total open position to 1

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 17 Nov CRUDEOIL was trading at 5321.00. 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 Nov CRUDEOIL was trading at 5342.00. 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 4500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5228.00	1.8 ₹ 180	0.2 20.00	-	1,432 1,43,200	-494 -49,400	895 89,500
11 Dec	5182.00	1.8 ₹ 180	0.2 20.00	54.90	2,495 2,49,500	-263 -26,300	1,389 1,38,900
10 Dec	5250.00	2.8 ₹ 280	0 0.00	-	967 96,700	-8 -800	1,652 1,65,200
9 Dec	5255.00	2.7 ₹ 270	-0.3 -30.00	53.68	1,565 1,56,500	-175 -17,500	1,660 1,66,000
8 Dec	5323.00	2.8 ₹ 280	-1.2 -120.00	-	741 74,100	-184 -18,400	1,835 1,83,500
5 Dec	5423.00	3.9 ₹ 390	0.1 10.00	53.16	767 76,700	125 12,500	2,019 2,01,900
4 Dec	5381.00	3.8 ₹ 380	0 0.00	48.98	1,841 1,84,100	-39 -3,900	1,894 1,89,400
3 Dec	5358.00	6.1 ₹ 610	-2.5 -250.00	49.95	2,388 2,38,800	-41 -4,100	1,933 1,93,300
2 Dec	5313.00	8.4 ₹ 840	-0.7 -70.00	49.20	2,076 2,07,600	363 36,300	1,974 1,97,400
1 Dec	5328.00	9 ₹ 900	-1.7 -170.00	48.79	2,273 2,27,300	191 19,100	1,611 1,61,100
28 Nov	5326.00	10.3 ₹ 1,030	-2.3 -230.00	45.73	2,432 2,43,200	-109 -10,900	1,420 1,42,000
27 Nov	5292.00	13.1 ₹ 1,310	-5.1 -510.00	45.36	4,428 4,42,800	-34 -3,400	1,528 1,52,800
26 Nov	5200.00	17.3 ₹ 1,730	-7 -700.00	43.27	10,930 10,93,000	-157 -15,700	1,527 1,52,700
25 Nov	5163.00	24.1 ₹ 2,410	3.8 380.00	44.19	16,941 16,94,100	761 76,100	1,794 1,79,400
24 Nov	5235.00	19.4 ₹ 1,940	-5 -500.00	43.83	10,602 10,60,200	268 26,800	1,099 1,09,900
21 Nov	5199.00	25 ₹ 2,500	5.6 560.00	42.41	19,924 19,92,400	415 41,500	905 90,500
20 Nov	5259.00	19.4 ₹ 1,940	-0.4 -40.00	41.29	5,402 5,40,200	-77 -7,700	483 48,300
19 Nov	5242.00	20.1 ₹ 2,010	1.7 170.00	40.77	9,028 9,02,800	305 30,500	560 56,000
18 Nov	5345.00	17.5 ₹ 1,750	0.6 60.00	42.05	2,610 2,61,000	202 20,200	288 28,800
17 Nov	5321.00	17.1 ₹ 1,710	-2.3 -230.00	40.44	137 13,700	40 4,000	44 4,400
14 Nov	5342.00	19 ₹ 1,900	-9.7 -970.00	39.95	6 600	4 400	4 400

For Crude Oil - strike price 4500 expiring on 16DEC2025

Delta for 4500 PE is -

Historical price for 4500 PE is as follows

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 1.8, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by -494 which decreased total open position to 895

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 1.8, which was 0.2 higher than the previous day. The implied volatity was 54.90, the open interest changed by -263 which decreased total open position to 1389

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 2.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 1652

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 2.7, which was -0.3 lower than the previous day. The implied volatity was 53.68, the open interest changed by -175 which decreased total open position to 1660

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 2.8, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by -184 which decreased total open position to 1835

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 3.9, which was 0.1 higher than the previous day. The implied volatity was 53.16, the open interest changed by 125 which increased total open position to 2019

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 3.8, which was 0 lower than the previous day. The implied volatity was 48.98, the open interest changed by -39 which decreased total open position to 1894

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 6.1, which was -2.5 lower than the previous day. The implied volatity was 49.95, the open interest changed by -41 which decreased total open position to 1933

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 8.4, which was -0.7 lower than the previous day. The implied volatity was 49.20, the open interest changed by 363 which increased total open position to 1974

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 9, which was -1.7 lower than the previous day. The implied volatity was 48.79, the open interest changed by 191 which increased total open position to 1611

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 10.3, which was -2.3 lower than the previous day. The implied volatity was 45.73, the open interest changed by -109 which decreased total open position to 1420

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 13.1, which was -5.1 lower than the previous day. The implied volatity was 45.36, the open interest changed by -34 which decreased total open position to 1528

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 17.3, which was -7 lower than the previous day. The implied volatity was 43.27, the open interest changed by -157 which decreased total open position to 1527

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 24.1, which was 3.8 higher than the previous day. The implied volatity was 44.19, the open interest changed by 761 which increased total open position to 1794

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 19.4, which was -5 lower than the previous day. The implied volatity was 43.83, the open interest changed by 268 which increased total open position to 1099

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 25, which was 5.6 higher than the previous day. The implied volatity was 42.41, the open interest changed by 415 which increased total open position to 905

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 19.4, which was -0.4 lower than the previous day. The implied volatity was 41.29, the open interest changed by -77 which decreased total open position to 483

On 19 Nov CRUDEOIL was trading at 5242.00. The strike last trading price was 20.1, which was 1.7 higher than the previous day. The implied volatity was 40.77, the open interest changed by 305 which increased total open position to 560

On 18 Nov CRUDEOIL was trading at 5345.00. The strike last trading price was 17.5, which was 0.6 higher than the previous day. The implied volatity was 42.05, the open interest changed by 202 which increased total open position to 288

On 17 Nov CRUDEOIL was trading at 5321.00. The strike last trading price was 17.1, which was -2.3 lower than the previous day. The implied volatity was 40.44, the open interest changed by 40 which increased total open position to 44

On 14 Nov CRUDEOIL was trading at 5342.00. The strike last trading price was 19, which was -9.7 lower than the previous day. The implied volatity was 39.95, the open interest changed by 4 which increased total open position to 4

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