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 4650 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 4650 expiring on 16DEC2025

Delta for 4650 CE is -

Historical price for 4650 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 4650 PE
Delta: -0.02 Vega: 0.27 Theta: -1.69 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5228.00	2.2 ₹ 220	-0.1 -10.00	53.51	608 60,800	-37 -3,700	191 19,100
11 Dec	5182.00	3.4 ₹ 340	0.1 10.00	48.40	1,012 1,01,200	104 10,400	228 22,800
10 Dec	5250.00	3.9 ₹ 390	0.4 40.00	49.84	811 81,100	-68 -6,800	124 12,400
9 Dec	5255.00	4.3 ₹ 430	-0.5 -50.00	47.36	1,361 1,36,100	91 9,100	192 19,200
8 Dec	5323.00	4.5 ₹ 450	-0.1 -10.00	48.53	343 34,300	0 0	101 10,100
5 Dec	5423.00	6.5 ₹ 650	-0.1 -10.00	49.24	129 12,900	-30 -3,000	101 10,100
4 Dec	5381.00	6.1 ₹ 610	0 0.00	44.74	533 53,300	-143 -14,300	131 13,100
3 Dec	5358.00	9.7 ₹ 970	-4.2 -420.00	45.97	3,375 3,37,500	3 300	274 27,400
2 Dec	5313.00	14 ₹ 1,400	-1.3 -130.00	45.82	5,011 5,01,100	-131 -13,100	271 27,100
1 Dec	5328.00	15.1 ₹ 1,510	-2.3 -230.00	45.84	2,935 2,93,500	153 15,300	402 40,200
28 Nov	5326.00	16.9 ₹ 1,690	-3.5 -350.00	42.95	1,678 1,67,800	2 200	249 24,900
27 Nov	5292.00	21.5 ₹ 2,150	-7.7 -770.00	42.80	2,388 2,38,800	32 3,200	249 24,900
26 Nov	5200.00	28.3 ₹ 2,830	-9.9 -990.00	40.71	4,933 4,93,300	-22 -2,200	227 22,700
25 Nov	5163.00	38 ₹ 3,800	7.8 780.00	41.60	6,338 6,33,800	228 22,800	374 37,400
24 Nov	5235.00	30.1 ₹ 3,010	25.1 2510.00	41.11	3,251 3,25,100	205 20,500	205 20,500
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 4650 expiring on 16DEC2025

Delta for 4650 PE is -0.02

Historical price for 4650 PE is as follows

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 2.2, which was -0.1 lower than the previous day. The implied volatity was 53.51, the open interest changed by -37 which decreased total open position to 191

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 3.4, which was 0.1 higher than the previous day. The implied volatity was 48.40, the open interest changed by 104 which increased total open position to 228

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 3.9, which was 0.4 higher than the previous day. The implied volatity was 49.84, the open interest changed by -68 which decreased total open position to 124

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 4.3, which was -0.5 lower than the previous day. The implied volatity was 47.36, the open interest changed by 91 which increased total open position to 192

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 4.5, which was -0.1 lower than the previous day. The implied volatity was 48.53, the open interest changed by 0 which decreased total open position to 101

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 6.5, which was -0.1 lower than the previous day. The implied volatity was 49.24, the open interest changed by -30 which decreased total open position to 101

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 6.1, which was 0 lower than the previous day. The implied volatity was 44.74, the open interest changed by -143 which decreased total open position to 131

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 9.7, which was -4.2 lower than the previous day. The implied volatity was 45.97, the open interest changed by 3 which increased total open position to 274

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 14, which was -1.3 lower than the previous day. The implied volatity was 45.82, the open interest changed by -131 which decreased total open position to 271

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 15.1, which was -2.3 lower than the previous day. The implied volatity was 45.84, the open interest changed by 153 which increased total open position to 402

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 16.9, which was -3.5 lower than the previous day. The implied volatity was 42.95, the open interest changed by 2 which increased total open position to 249

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 21.5, which was -7.7 lower than the previous day. The implied volatity was 42.80, the open interest changed by 32 which increased total open position to 249

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 28.3, which was -9.9 lower than the previous day. The implied volatity was 40.71, the open interest changed by -22 which decreased total open position to 227

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 38, which was 7.8 higher than the previous day. The implied volatity was 41.60, the open interest changed by 228 which increased total open position to 374

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 30.1, which was 25.1 higher than the previous day. The implied volatity was 41.11, the open interest changed by 205 which increased total open position to 205

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