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 4700 CE
Delta: 0.92 Vega: 0.87 Theta: -7.64 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5228.00	544.7 ₹ 54,470	1.8 180.00	74.09	2 200	15 1,500	0 0
11 Dec	5182.00	486 ₹ 48,600	-48.3 -4830.00	45.69	4 400	15 1,500	0 0
10 Dec	5250.00	567.8 ₹ 56,780	2.5 250.00	63.84	2 200	15 1,500	15 1,500

9 Dec	5255.00	645.8 ₹ 64,580	4.6 460.00	-	9 900	15 1,500	0 0
8 Dec	5323.00	645.8 ₹ 64,580	4.6 460.00	-	9 900	15 1,500	0 0
5 Dec	5423.00	645.8 ₹ 64,580	4.6 460.00	-	9 900	15 1,500	0 0
4 Dec	5381.00	645.8 ₹ 64,580	4.6 460.00	-	9 900	15 1,500	15 1,500
3 Dec	5358.00	657.9 ₹ 65,790	50.2 5020.00	-	8 800	-1 -100	0 0
2 Dec	5313.00	580 ₹ 58,000	27.3 2730.00	-	15 1,500	-1 -100	0 0
1 Dec	5328.00	580 ₹ 58,000	27.3 2730.00	-	15 1,500	-1 -100	0 0
28 Nov	5326.00	580 ₹ 58,000	27.3 2730.00	-	15 1,500	-1 -100	0 0
27 Nov	5292.00	580 ₹ 58,000	47.3 4730.00	-	15 1,500	-1 -100	15 1,500
26 Nov	5200.00	532.4 ₹ 53,240	48.6 4860.00	39.52	34 3,400	-15 -1,500	16 1,600
25 Nov	5163.00	501.1 ₹ 50,110	-22.6 -2260.00	39.38	54 5,400	11 1,100	31 3,100
24 Nov	5235.00	543.5 ₹ 54,350	8 800.00	28.46	34 3,400	6 600	20 2,000
21 Nov	5199.00	545 ₹ 54,500	-83.4 -8340.00	40.28	167 16,700	-3 -300	18 1,800
20 Nov	5259.00	655.4 ₹ 65,540	67.4 6740.00	55.58	8 800	5 500	21 2,100
19 Nov	5242.00	595 ₹ 59,500	-92.2 -9220.00	38.64	29 2,900	-11 -1,100	16 1,600
18 Nov	5345.00	668.9 ₹ 66,890	34.8 3480.00	33.28	15 1,500	15 1,500	15 1,500
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 4700 expiring on 16DEC2025

Delta for 4700 CE is 0.92

Historical price for 4700 CE is as follows

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 544.7, which was 1.8 higher than the previous day. The implied volatity was 74.09, the open interest changed by 15 which increased total open position to 0

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 486, which was -48.3 lower than the previous day. The implied volatity was 45.69, the open interest changed by 15 which increased total open position to 0

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 567.8, which was 2.5 higher than the previous day. The implied volatity was 63.84, the open interest changed by 15 which increased total open position to 15

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 645.8, which was 4.6 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 645.8, which was 4.6 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 645.8, which was 4.6 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 645.8, which was 4.6 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 657.9, which was 50.2 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 580, which was 27.3 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 580, which was 27.3 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 580, which was 27.3 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 580, which was 47.3 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 15

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 532.4, which was 48.6 higher than the previous day. The implied volatity was 39.52, the open interest changed by -15 which decreased total open position to 16

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 501.1, which was -22.6 lower than the previous day. The implied volatity was 39.38, the open interest changed by 11 which increased total open position to 31

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 543.5, which was 8 higher than the previous day. The implied volatity was 28.46, the open interest changed by 6 which increased total open position to 20

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 545, which was -83.4 lower than the previous day. The implied volatity was 40.28, the open interest changed by -3 which decreased total open position to 18

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 655.4, which was 67.4 higher than the previous day. The implied volatity was 55.58, the open interest changed by 5 which increased total open position to 21

On 19 Nov CRUDEOIL was trading at 5242.00. The strike last trading price was 595, which was -92.2 lower than the previous day. The implied volatity was 38.64, the open interest changed by -11 which decreased total open position to 16

On 18 Nov CRUDEOIL was trading at 5345.00. The strike last trading price was 668.9, which was 34.8 higher than the previous day. The implied volatity was 33.28, the open interest changed by 15 which increased total open position to 15

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 4700 PE
Delta: -0.02 Vega: 0.27 Theta: -1.54 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5228.00	2 ₹ 200	-0.1 -10.00	48.58	2,690 2,69,000	-243 -24,300	1,097 1,09,700
11 Dec	5182.00	4.3 ₹ 430	0.6 60.00	46.30	5,543 5,54,300	19 1,900	1,340 1,34,000
10 Dec	5250.00	3.2 ₹ 320	-0.4 -40.00	44.59	3,783 3,78,300	-23 -2,300	1,321 1,32,100
9 Dec	5255.00	4.8 ₹ 480	-0.3 -30.00	44.77	2,070 2,07,000	11 1,100	1,344 1,34,400
8 Dec	5323.00	4.4 ₹ 440	-0.2 -20.00	45.12	1,970 1,97,000	-234 -23,400	1,333 1,33,300
5 Dec	5423.00	7.3 ₹ 730	-0.1 -10.00	47.42	3,557 3,55,700	-531 -53,100	1,567 1,56,700
4 Dec	5381.00	7.7 ₹ 770	0.6 60.00	43.92	5,040 5,04,000	-72 -7,200	2,098 2,09,800
3 Dec	5358.00	10.6 ₹ 1,060	-5.2 -520.00	43.98	21,754 21,75,400	31 3,100	2,136 2,13,600
2 Dec	5313.00	15.5 ₹ 1,550	-1.3 -130.00	43.98	9,865 9,86,500	89 8,900	2,105 2,10,500
1 Dec	5328.00	16.4 ₹ 1,640	-3.5 -350.00	43.88	10,241 10,24,100	222 22,200	2,016 2,01,600
28 Nov	5326.00	18.9 ₹ 1,890	-4.7 -470.00	41.46	4,985 4,98,500	-144 -14,400	1,794 1,79,400
27 Nov	5292.00	24.7 ₹ 2,470	-8.8 -880.00	41.67	6,260 6,26,000	517 51,700	1,939 1,93,900
26 Nov	5200.00	32.3 ₹ 3,230	-11.1 -1110.00	39.48	13,173 13,17,300	139 13,900	1,422 1,42,200
25 Nov	5163.00	43.2 ₹ 4,320	9.2 920.00	40.43	20,821 20,82,100	280 28,000	1,392 1,39,200
24 Nov	5235.00	33.9 ₹ 3,390	-10.2 -1020.00	39.86	17,332 17,33,200	249 24,900	1,236 1,23,600
21 Nov	5199.00	44.5 ₹ 4,450	10.7 1070.00	39.21	27,682 27,68,200	542 54,200	1,177 1,17,700
20 Nov	5259.00	33.9 ₹ 3,390	2.8 280.00	37.78	8,005 8,00,500	31 3,100	683 68,300
19 Nov	5242.00	31.5 ₹ 3,150	6.1 610.00	36.12	13,412 13,41,200	263 26,300	738 73,800
18 Nov	5345.00	25.2 ₹ 2,520	-0.4 -40.00	36.90	4,098 4,09,800	61 6,100	308 30,800
17 Nov	5321.00	25.5 ₹ 2,550	-2.9 -290.00	35.68	378 37,800	195 19,500	199 19,900
14 Nov	5342.00	26.1 ₹ 2,610	-13.4 -1340.00	34.70	4 400	4 400	4 400

For Crude Oil - strike price 4700 expiring on 16DEC2025

Delta for 4700 PE is -0.02

Historical price for 4700 PE is as follows

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 2, which was -0.1 lower than the previous day. The implied volatity was 48.58, the open interest changed by -243 which decreased total open position to 1097

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 4.3, which was 0.6 higher than the previous day. The implied volatity was 46.30, the open interest changed by 19 which increased total open position to 1340

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 3.2, which was -0.4 lower than the previous day. The implied volatity was 44.59, the open interest changed by -23 which decreased total open position to 1321

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 4.8, which was -0.3 lower than the previous day. The implied volatity was 44.77, the open interest changed by 11 which increased total open position to 1344

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 4.4, which was -0.2 lower than the previous day. The implied volatity was 45.12, the open interest changed by -234 which decreased total open position to 1333

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 7.3, which was -0.1 lower than the previous day. The implied volatity was 47.42, the open interest changed by -531 which decreased total open position to 1567

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 7.7, which was 0.6 higher than the previous day. The implied volatity was 43.92, the open interest changed by -72 which decreased total open position to 2098

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 10.6, which was -5.2 lower than the previous day. The implied volatity was 43.98, the open interest changed by 31 which increased total open position to 2136

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 15.5, which was -1.3 lower than the previous day. The implied volatity was 43.98, the open interest changed by 89 which increased total open position to 2105

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 16.4, which was -3.5 lower than the previous day. The implied volatity was 43.88, the open interest changed by 222 which increased total open position to 2016

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 18.9, which was -4.7 lower than the previous day. The implied volatity was 41.46, the open interest changed by -144 which decreased total open position to 1794

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 24.7, which was -8.8 lower than the previous day. The implied volatity was 41.67, the open interest changed by 517 which increased total open position to 1939

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 32.3, which was -11.1 lower than the previous day. The implied volatity was 39.48, the open interest changed by 139 which increased total open position to 1422

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 43.2, which was 9.2 higher than the previous day. The implied volatity was 40.43, the open interest changed by 280 which increased total open position to 1392

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 33.9, which was -10.2 lower than the previous day. The implied volatity was 39.86, the open interest changed by 249 which increased total open position to 1236

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 44.5, which was 10.7 higher than the previous day. The implied volatity was 39.21, the open interest changed by 542 which increased total open position to 1177

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 33.9, which was 2.8 higher than the previous day. The implied volatity was 37.78, the open interest changed by 31 which increased total open position to 683

On 19 Nov CRUDEOIL was trading at 5242.00. The strike last trading price was 31.5, which was 6.1 higher than the previous day. The implied volatity was 36.12, the open interest changed by 263 which increased total open position to 738

On 18 Nov CRUDEOIL was trading at 5345.00. The strike last trading price was 25.2, which was -0.4 lower than the previous day. The implied volatity was 36.90, the open interest changed by 61 which increased total open position to 308

On 17 Nov CRUDEOIL was trading at 5321.00. The strike last trading price was 25.5, which was -2.9 lower than the previous day. The implied volatity was 35.68, the open interest changed by 195 which increased total open position to 199

On 14 Nov CRUDEOIL was trading at 5342.00. The strike last trading price was 26.1, which was -13.4 lower than the previous day. The implied volatity was 34.70, 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