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 4750 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5228.00	590.4 ₹ 59,040	-7.8 -780.00	-	7 700	2 200	0 0
11 Dec	5182.00	590.4 ₹ 59,040	-7.8 -780.00	-	7 700	2 200	0 0
10 Dec	5250.00	590.4 ₹ 59,040	-7.8 -780.00	-	7 700	2 200	0 0
9 Dec	5255.00	590.4 ₹ 59,040	-7.8 -780.00	-	7 700	2 200	0 0
8 Dec	5323.00	590.4 ₹ 59,040	-7.8 -780.00	-	7 700	2 200	0 0
5 Dec	5423.00	590.4 ₹ 59,040	-7.8 -780.00	-	7 700	2 200	0 0
4 Dec	5381.00	590.4 ₹ 59,040	-7.8 -780.00	-	7 700	2 200	0 0
3 Dec	5358.00	590.4 ₹ 59,040	-7.8 -780.00	-	7 700	2 200	0 0
2 Dec	5313.00	590.4 ₹ 59,040	-7.8 -780.00	-	7 700	2 200	0 0
1 Dec	5328.00	590.4 ₹ 59,040	-7.8 -780.00	-	7 700	2 200	0 0
28 Nov	5326.00	590.4 ₹ 59,040	-7.8 -780.00	-	7 700	2 200	0 0
27 Nov	5292.00	590.4 ₹ 59,040	-7.8 -780.00	-	7 700	2 200	0 0
26 Nov	5200.00	590.4 ₹ 59,040	-7.8 -780.00	-	7 700	2 200	0 0

25 Nov	5163.00	590.4 ₹ 59,040	-7.8 -780.00	-	7 700	2 200	0 0
24 Nov	5235.00	590.4 ₹ 59,040	-7.8 -780.00	-	7 700	2 200	0 0
21 Nov	5199.00	590.4 ₹ 59,040	-7.8 -780.00	-	7 700	2 200	0 0
20 Nov	5259.00	590.4 ₹ 59,040	74.2 7420.00	48.74	7 700	2 200	2 200
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 4750 expiring on 16DEC2025

Delta for 4750 CE is -

Historical price for 4750 CE is as follows

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 590.4, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 590.4, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 590.4, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 590.4, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 590.4, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 590.4, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 590.4, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 590.4, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 590.4, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 590.4, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 590.4, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 590.4, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 590.4, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 590.4, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 590.4, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 590.4, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 590.4, which was 74.2 higher than the previous day. The implied volatity was 48.74, the open interest changed by 2 which increased total open position to 2

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 4750 PE
Delta: -0.03 Vega: 0.34 Theta: -1.85 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5228.00	2.6 ₹ 260	-0.1 -10.00	46.36	1,321 1,32,100	-107 -10,700	379 37,900
11 Dec	5182.00	5.1 ₹ 510	0.4 40.00	43.57	2,778 2,77,800	115 11,500	486 48,600
10 Dec	5250.00	4.5 ₹ 450	-0.5 -50.00	43.57	3,379 3,37,900	-4 -400	371 37,100
9 Dec	5255.00	6.2 ₹ 620	-0.5 -50.00	43.35	2,644 2,64,400	-19 -1,900	375 37,500
8 Dec	5323.00	5.7 ₹ 570	-0.3 -30.00	43.96	1,356 1,35,600	75 7,500	394 39,400
5 Dec	5423.00	8.4 ₹ 840	0 0.00	45.78	1,536 1,53,600	-58 -5,800	319 31,900
4 Dec	5381.00	8.6 ₹ 860	0.1 10.00	42.04	2,427 2,42,700	-144 -14,400	377 37,700
3 Dec	5358.00	12.5 ₹ 1,250	-6.6 -660.00	42.68	9,906 9,90,600	-29 -2,900	523 52,300
2 Dec	5313.00	19 ₹ 1,900	-1.3 -130.00	43.22	9,209 9,20,900	196 19,600	552 55,200
1 Dec	5328.00	19.1 ₹ 1,910	-4.4 -440.00	42.65	9,096 9,09,600	43 4,300	356 35,600
28 Nov	5326.00	22.9 ₹ 2,290	-5.1 -510.00	40.83	3,196 3,19,600	-24 -2,400	314 31,400
27 Nov	5292.00	28.4 ₹ 2,840	-11.8 -1180.00	40.53	2,895 2,89,500	47 4,700	338 33,800
26 Nov	5200.00	39.3 ₹ 3,930	-12.1 -1210.00	39.09	6,282 6,28,200	82 8,200	291 29,100
25 Nov	5163.00	51.3 ₹ 5,130	10.9 1090.00	39.91	9,874 9,87,400	-37 -3,700	287 28,700
24 Nov	5235.00	40.2 ₹ 4,020	-12.2 -1220.00	39.27	7,853 7,85,300	190 19,000	442 44,200
21 Nov	5199.00	52.1 ₹ 5,210	12.4 1240.00	38.64	12,574 12,57,400	209 20,900	308 30,800
20 Nov	5259.00	40.3 ₹ 4,030	2 200.00	37.32	4,618 4,61,800	26 2,600	131 13,100
19 Nov	5242.00	38.2 ₹ 3,820	8.9 890.00	35.84	5,858 5,85,800	108 10,800	140 14,000
18 Nov	5345.00	30.3 ₹ 3,030	22.9 2290.00	36.54	455 45,500	31 3,100	31 3,100
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 4750 expiring on 16DEC2025

Delta for 4750 PE is -0.03

Historical price for 4750 PE is as follows

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 2.6, which was -0.1 lower than the previous day. The implied volatity was 46.36, the open interest changed by -107 which decreased total open position to 379

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 5.1, which was 0.4 higher than the previous day. The implied volatity was 43.57, the open interest changed by 115 which increased total open position to 486

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 4.5, which was -0.5 lower than the previous day. The implied volatity was 43.57, the open interest changed by -4 which decreased total open position to 371

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 6.2, which was -0.5 lower than the previous day. The implied volatity was 43.35, the open interest changed by -19 which decreased total open position to 375

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 5.7, which was -0.3 lower than the previous day. The implied volatity was 43.96, the open interest changed by 75 which increased total open position to 394

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 8.4, which was 0 lower than the previous day. The implied volatity was 45.78, the open interest changed by -58 which decreased total open position to 319

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 8.6, which was 0.1 higher than the previous day. The implied volatity was 42.04, the open interest changed by -144 which decreased total open position to 377

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 12.5, which was -6.6 lower than the previous day. The implied volatity was 42.68, the open interest changed by -29 which decreased total open position to 523

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 19, which was -1.3 lower than the previous day. The implied volatity was 43.22, the open interest changed by 196 which increased total open position to 552

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 19.1, which was -4.4 lower than the previous day. The implied volatity was 42.65, the open interest changed by 43 which increased total open position to 356

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 22.9, which was -5.1 lower than the previous day. The implied volatity was 40.83, the open interest changed by -24 which decreased total open position to 314

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 28.4, which was -11.8 lower than the previous day. The implied volatity was 40.53, the open interest changed by 47 which increased total open position to 338

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 39.3, which was -12.1 lower than the previous day. The implied volatity was 39.09, the open interest changed by 82 which increased total open position to 291

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 51.3, which was 10.9 higher than the previous day. The implied volatity was 39.91, the open interest changed by -37 which decreased total open position to 287

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 40.2, which was -12.2 lower than the previous day. The implied volatity was 39.27, the open interest changed by 190 which increased total open position to 442

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 52.1, which was 12.4 higher than the previous day. The implied volatity was 38.64, the open interest changed by 209 which increased total open position to 308

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 40.3, which was 2 higher than the previous day. The implied volatity was 37.32, the open interest changed by 26 which increased total open position to 131

On 19 Nov CRUDEOIL was trading at 5242.00. The strike last trading price was 38.2, which was 8.9 higher than the previous day. The implied volatity was 35.84, the open interest changed by 108 which increased total open position to 140

On 18 Nov CRUDEOIL was trading at 5345.00. The strike last trading price was 30.3, which was 22.9 higher than the previous day. The implied volatity was 36.54, the open interest changed by 31 which increased total open position to 31

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