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 4600 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
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 4600 expiring on 16DEC2025

Delta for 4600 CE is -

Historical price for 4600 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 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 4600 PE
Delta: -0.01 Vega: 0.19 Theta: -1.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5228.00	1.4 ₹ 140	-0.2 -20.00	54.07	2,949 2,94,900	-333 -33,300	532 53,200
11 Dec	5182.00	2.6 ₹ 260	0.5 50.00	50.17	2,657 2,65,700	-22 -2,200	865 86,500
10 Dec	5250.00	3.1 ₹ 310	-0.1 -10.00	51.54	1,379 1,37,900	-7 -700	887 88,700
9 Dec	5255.00	3.5 ₹ 350	-0.5 -50.00	49.09	2,833 2,83,300	-56 -5,600	894 89,400
8 Dec	5323.00	3.6 ₹ 360	-0.1 -10.00	49.88	1,314 1,31,400	-116 -11,600	950 95,000
5 Dec	5423.00	5.2 ₹ 520	-0.2 -20.00	50.10	1,074 1,07,400	-123 -12,300	1,066 1,06,600
4 Dec	5381.00	5.4 ₹ 540	0.3 30.00	46.46	1,891 1,89,100	-481 -48,100	1,189 1,18,900
3 Dec	5358.00	8.1 ₹ 810	-3.5 -350.00	47.08	5,232 5,23,200	-65 -6,500	1,670 1,67,000
2 Dec	5313.00	11.2 ₹ 1,120	-1.4 -140.00	46.39	8,465 8,46,500	306 30,600	1,735 1,73,500
1 Dec	5328.00	12.4 ₹ 1,240	-2.3 -230.00	46.57	5,805 5,80,500	335 33,500	1,429 1,42,900
28 Nov	5326.00	14.3 ₹ 1,430	-3.3 -330.00	43.85	2,374 2,37,400	-90 -9,000	1,100 1,10,000
27 Nov	5292.00	18.4 ₹ 1,840	-6.3 -630.00	43.74	6,256 6,25,600	506 50,600	1,190 1,19,000
26 Nov	5200.00	23.8 ₹ 2,380	-9.3 -930.00	41.45	10,232 10,23,200	-276 -27,600	683 68,300
25 Nov	5163.00	32.4 ₹ 3,240	6 600.00	42.35	12,182 12,18,200	487 48,700	1,021 1,02,100
24 Nov	5235.00	25.5 ₹ 2,550	-6.7 -670.00	41.78	6,899 6,89,900	239 23,900	627 62,700
21 Nov	5199.00	32.6 ₹ 3,260	6.6 660.00	40.50	14,562 14,56,200	-65 -6,500	453 45,300
20 Nov	5259.00	25.7 ₹ 2,570	2.3 230.00	39.55	4,418 4,41,800	207 20,700	537 53,700
19 Nov	5242.00	24.6 ₹ 2,460	5.8 580.00	38.24	6,764 6,76,400	386 38,600	405 40,500
18 Nov	5345.00	19 ₹ 1,900	16.8 1680.00	38.55	41 4,100	10 1,000	10 1,000
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 4600 expiring on 16DEC2025

Delta for 4600 PE is -0.01

Historical price for 4600 PE is as follows

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 1.4, which was -0.2 lower than the previous day. The implied volatity was 54.07, the open interest changed by -333 which decreased total open position to 532

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 2.6, which was 0.5 higher than the previous day. The implied volatity was 50.17, the open interest changed by -22 which decreased total open position to 865

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 3.1, which was -0.1 lower than the previous day. The implied volatity was 51.54, the open interest changed by -7 which decreased total open position to 887

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 3.5, which was -0.5 lower than the previous day. The implied volatity was 49.09, the open interest changed by -56 which decreased total open position to 894

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 3.6, which was -0.1 lower than the previous day. The implied volatity was 49.88, the open interest changed by -116 which decreased total open position to 950

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 5.2, which was -0.2 lower than the previous day. The implied volatity was 50.10, the open interest changed by -123 which decreased total open position to 1066

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 5.4, which was 0.3 higher than the previous day. The implied volatity was 46.46, the open interest changed by -481 which decreased total open position to 1189

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 8.1, which was -3.5 lower than the previous day. The implied volatity was 47.08, the open interest changed by -65 which decreased total open position to 1670

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 11.2, which was -1.4 lower than the previous day. The implied volatity was 46.39, the open interest changed by 306 which increased total open position to 1735

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 12.4, which was -2.3 lower than the previous day. The implied volatity was 46.57, the open interest changed by 335 which increased total open position to 1429

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 14.3, which was -3.3 lower than the previous day. The implied volatity was 43.85, the open interest changed by -90 which decreased total open position to 1100

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 18.4, which was -6.3 lower than the previous day. The implied volatity was 43.74, the open interest changed by 506 which increased total open position to 1190

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 23.8, which was -9.3 lower than the previous day. The implied volatity was 41.45, the open interest changed by -276 which decreased total open position to 683

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 32.4, which was 6 higher than the previous day. The implied volatity was 42.35, the open interest changed by 487 which increased total open position to 1021

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 25.5, which was -6.7 lower than the previous day. The implied volatity was 41.78, the open interest changed by 239 which increased total open position to 627

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 32.6, which was 6.6 higher than the previous day. The implied volatity was 40.50, the open interest changed by -65 which decreased total open position to 453

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 25.7, which was 2.3 higher than the previous day. The implied volatity was 39.55, the open interest changed by 207 which increased total open position to 537

On 19 Nov CRUDEOIL was trading at 5242.00. The strike last trading price was 24.6, which was 5.8 higher than the previous day. The implied volatity was 38.24, the open interest changed by 386 which increased total open position to 405

On 18 Nov CRUDEOIL was trading at 5345.00. The strike last trading price was 19, which was 16.8 higher than the previous day. The implied volatity was 38.55, the open interest changed by 10 which increased total open position to 10

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