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 4800 CE
Delta: 0.96 Vega: 0.52 Theta: -2.89 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5228.00	432.8 ₹ 43,280	6.7 670.00	47.06	84 8,400	0 0	83 8,300
11 Dec	5182.00	386.4 ₹ 38,640	1.9 190.00	38.14	60 6,000	0 0	83 8,300
10 Dec	5250.00	439.6 ₹ 43,960	1.9 190.00	-	75 7,500	2 200	83 8,300
9 Dec	5255.00	452.8 ₹ 45,280	0.4 40.00	-	66 6,600	0 0	81 8,100
8 Dec	5323.00	545 ₹ 54,500	-66 -6600.00	55.71	18 1,800	-1 -100	81 8,100
5 Dec	5423.00	625 ₹ 62,500	49.8 4980.00	33.34	22 2,200	-1 -100	82 8,200
4 Dec	5381.00	582.7 ₹ 58,270	40.6 4060.00	29.51	45 4,500	-1 -100	83 8,300
3 Dec	5358.00	570 ₹ 57,000	22.1 2210.00	39.37	49 4,900	-3 -300	84 8,400
2 Dec	5313.00	528.2 ₹ 52,820	-2 -200.00	36.68	88 8,800	-11 -1,100	87 8,700
1 Dec	5328.00	535.3 ₹ 53,530	4.5 450.00	30.72	128 12,800	-91 -9,100	98 9,800
28 Nov	5326.00	545 ₹ 54,500	42.3 4230.00	35.63	174 17,400	46 4,600	189 18,900

27 Nov	5292.00	512.6 ₹ 51,260	71.3 7130.00	34.75	91 9,100	9 900	143 14,300
26 Nov	5200.00	446 ₹ 44,600	19 1900.00	38.22	364 36,400	3 300	134 13,400
25 Nov	5163.00	422 ₹ 42,200	-54.3 -5430.00	39.49	357 35,700	65 6,500	133 13,300
24 Nov	5235.00	468 ₹ 46,800	14.1 1410.00	34.34	211 21,100	31 3,100	74 7,400
21 Nov	5199.00	453.5 ₹ 45,350	-90.6 -9060.00	36.95	196 19,600	35 3,500	48 4,800
20 Nov	5259.00	500 ₹ 50,000	-54.8 -5480.00	34.90	9 900	7 700	13 1,300
19 Nov	5242.00	492 ₹ 49,200	-59.8 -5980.00	32.62	3 300	1 100	6 600
18 Nov	5345.00	555 ₹ 55,500	15 1500.00	20.36	5 500	5 500	5 500
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
13 Nov	5231.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	5203.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	5287.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil - strike price 4800 expiring on 16DEC2025

Delta for 4800 CE is 0.96

Historical price for 4800 CE is as follows

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 432.8, which was 6.7 higher than the previous day. The implied volatity was 47.06, the open interest changed by 0 which decreased total open position to 83

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 386.4, which was 1.9 higher than the previous day. The implied volatity was 38.14, the open interest changed by 0 which decreased total open position to 83

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 439.6, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 83

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 452.8, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 545, which was -66 lower than the previous day. The implied volatity was 55.71, the open interest changed by -1 which decreased total open position to 81

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 625, which was 49.8 higher than the previous day. The implied volatity was 33.34, the open interest changed by -1 which decreased total open position to 82

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 582.7, which was 40.6 higher than the previous day. The implied volatity was 29.51, the open interest changed by -1 which decreased total open position to 83

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 570, which was 22.1 higher than the previous day. The implied volatity was 39.37, the open interest changed by -3 which decreased total open position to 84

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 528.2, which was -2 lower than the previous day. The implied volatity was 36.68, the open interest changed by -11 which decreased total open position to 87

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 535.3, which was 4.5 higher than the previous day. The implied volatity was 30.72, the open interest changed by -91 which decreased total open position to 98

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 545, which was 42.3 higher than the previous day. The implied volatity was 35.63, the open interest changed by 46 which increased total open position to 189

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 512.6, which was 71.3 higher than the previous day. The implied volatity was 34.75, the open interest changed by 9 which increased total open position to 143

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 446, which was 19 higher than the previous day. The implied volatity was 38.22, the open interest changed by 3 which increased total open position to 134

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 422, which was -54.3 lower than the previous day. The implied volatity was 39.49, the open interest changed by 65 which increased total open position to 133

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 468, which was 14.1 higher than the previous day. The implied volatity was 34.34, the open interest changed by 31 which increased total open position to 74

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 453.5, which was -90.6 lower than the previous day. The implied volatity was 36.95, the open interest changed by 35 which increased total open position to 48

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 500, which was -54.8 lower than the previous day. The implied volatity was 34.90, the open interest changed by 7 which increased total open position to 13

On 19 Nov CRUDEOIL was trading at 5242.00. The strike last trading price was 492, which was -59.8 lower than the previous day. The implied volatity was 32.62, the open interest changed by 1 which increased total open position to 6

On 18 Nov CRUDEOIL was trading at 5345.00. The strike last trading price was 555, which was 15 higher than the previous day. The implied volatity was 20.36, the open interest changed by 5 which increased total open position to 5

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

On 13 Nov CRUDEOIL was trading at 5231.00. 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 12 Nov CRUDEOIL was trading at 5203.00. 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 7 Nov CRUDEOIL was trading at 5287.00. 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 4800 PE
Delta: -0.03 Vega: 0.35 Theta: -1.70 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5228.00	2.4 ₹ 240	-0.5 -50.00	41.50	12,289 12,28,900	109 10,900	2,310 2,31,000
11 Dec	5182.00	6.4 ₹ 640	0.5 50.00	41.22	18,319 18,31,900	234 23,400	2,201 2,20,100
10 Dec	5250.00	4.8 ₹ 480	-0.9 -90.00	40.29	20,086 20,08,600	180 18,000	1,967 1,96,700
9 Dec	5255.00	6.9 ₹ 690	-0.8 -80.00	40.59	11,275 11,27,500	81 8,100	1,787 1,78,700
8 Dec	5323.00	6.7 ₹ 670	-0.4 -40.00	41.95	6,943 6,94,300	-1,104 -1,10,400	1,706 1,70,600
5 Dec	5423.00	9.3 ₹ 930	-0.1 -10.00	43.74	7,551 7,55,100	-108 -10,800	2,810 2,81,000
4 Dec	5381.00	9.5 ₹ 950	0.4 40.00	40.02	13,870 13,87,000	-750 -75,000	2,918 2,91,800
3 Dec	5358.00	13.1 ₹ 1,310	-8.6 -860.00	40.19	19,669 19,66,900	579 57,900	3,668 3,66,800
2 Dec	5313.00	22 ₹ 2,200	-0.4 -40.00	41.82	19,080 19,08,000	676 67,600	3,089 3,08,900
1 Dec	5328.00	21.5 ₹ 2,150	-5.6 -560.00	41.00	17,004 17,00,400	-259 -25,900	2,429 2,42,900
28 Nov	5326.00	26.4 ₹ 2,640	-5.9 -590.00	39.64	10,535 10,53,500	217 21,700	2,693 2,69,300
27 Nov	5292.00	32.3 ₹ 3,230	-14.8 -1480.00	39.24	13,224 13,22,400	927 92,700	2,481 2,48,100
26 Nov	5200.00	44.6 ₹ 4,460	-15.5 -1550.00	37.78	19,877 19,87,700	236 23,600	1,545 1,54,500
25 Nov	5163.00	59.8 ₹ 5,980	13.8 1380.00	39.16	33,951 33,95,100	187 18,700	1,418 1,41,800
24 Nov	5235.00	45.6 ₹ 4,560	-14 -1400.00	38.10	19,446 19,44,600	494 49,400	1,403 1,40,300
21 Nov	5199.00	59.6 ₹ 5,960	13.4 1340.00	37.77	39,903 39,90,300	243 24,300	1,046 1,04,600
20 Nov	5259.00	47.2 ₹ 4,720	2.1 210.00	36.72	15,301 15,30,100	152 15,200	1,050 1,05,000
19 Nov	5242.00	45 ₹ 4,500	11 1100.00	35.28	18,852 18,85,200	243 24,300	1,108 1,10,800
18 Nov	5345.00	35.1 ₹ 3,510	-0.9 -90.00	35.80	10,044 10,04,400	409 40,900	863 86,300
17 Nov	5321.00	35.9 ₹ 3,590	-6.3 -630.00	34.67	1,375 1,37,500	217 21,700	378 37,800
14 Nov	5342.00	41.2 ₹ 4,120	-13.3 -1330.00	35.02	436 43,600	30 3,000	154 15,400
13 Nov	5231.00	54.6 ₹ 5,460	-6 -600.00	33.90	799 79,900	96 9,600	123 12,300
12 Nov	5203.00	60 ₹ 6,000	54.1 5410.00	33.89	117 11,700	18 1,800	18 1,800
7 Nov	5287.00	50 ₹ 5,000	28.4 2840.00	32.44	3 300	3 300	3 300

For Crude Oil - strike price 4800 expiring on 16DEC2025

Delta for 4800 PE is -0.03

Historical price for 4800 PE is as follows

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 2.4, which was -0.5 lower than the previous day. The implied volatity was 41.50, the open interest changed by 109 which increased total open position to 2310

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 6.4, which was 0.5 higher than the previous day. The implied volatity was 41.22, the open interest changed by 234 which increased total open position to 2201

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 4.8, which was -0.9 lower than the previous day. The implied volatity was 40.29, the open interest changed by 180 which increased total open position to 1967

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 6.9, which was -0.8 lower than the previous day. The implied volatity was 40.59, the open interest changed by 81 which increased total open position to 1787

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 6.7, which was -0.4 lower than the previous day. The implied volatity was 41.95, the open interest changed by -1104 which decreased total open position to 1706

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 9.3, which was -0.1 lower than the previous day. The implied volatity was 43.74, the open interest changed by -108 which decreased total open position to 2810

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 9.5, which was 0.4 higher than the previous day. The implied volatity was 40.02, the open interest changed by -750 which decreased total open position to 2918

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 13.1, which was -8.6 lower than the previous day. The implied volatity was 40.19, the open interest changed by 579 which increased total open position to 3668

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 22, which was -0.4 lower than the previous day. The implied volatity was 41.82, the open interest changed by 676 which increased total open position to 3089

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 21.5, which was -5.6 lower than the previous day. The implied volatity was 41.00, the open interest changed by -259 which decreased total open position to 2429

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 26.4, which was -5.9 lower than the previous day. The implied volatity was 39.64, the open interest changed by 217 which increased total open position to 2693

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 32.3, which was -14.8 lower than the previous day. The implied volatity was 39.24, the open interest changed by 927 which increased total open position to 2481

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 44.6, which was -15.5 lower than the previous day. The implied volatity was 37.78, the open interest changed by 236 which increased total open position to 1545

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 59.8, which was 13.8 higher than the previous day. The implied volatity was 39.16, the open interest changed by 187 which increased total open position to 1418

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 45.6, which was -14 lower than the previous day. The implied volatity was 38.10, the open interest changed by 494 which increased total open position to 1403

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 59.6, which was 13.4 higher than the previous day. The implied volatity was 37.77, the open interest changed by 243 which increased total open position to 1046

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 47.2, which was 2.1 higher than the previous day. The implied volatity was 36.72, the open interest changed by 152 which increased total open position to 1050

On 19 Nov CRUDEOIL was trading at 5242.00. The strike last trading price was 45, which was 11 higher than the previous day. The implied volatity was 35.28, the open interest changed by 243 which increased total open position to 1108

On 18 Nov CRUDEOIL was trading at 5345.00. The strike last trading price was 35.1, which was -0.9 lower than the previous day. The implied volatity was 35.80, the open interest changed by 409 which increased total open position to 863

On 17 Nov CRUDEOIL was trading at 5321.00. The strike last trading price was 35.9, which was -6.3 lower than the previous day. The implied volatity was 34.67, the open interest changed by 217 which increased total open position to 378

On 14 Nov CRUDEOIL was trading at 5342.00. The strike last trading price was 41.2, which was -13.3 lower than the previous day. The implied volatity was 35.02, the open interest changed by 30 which increased total open position to 154

On 13 Nov CRUDEOIL was trading at 5231.00. The strike last trading price was 54.6, which was -6 lower than the previous day. The implied volatity was 33.90, the open interest changed by 96 which increased total open position to 123

On 12 Nov CRUDEOIL was trading at 5203.00. The strike last trading price was 60, which was 54.1 higher than the previous day. The implied volatity was 33.89, the open interest changed by 18 which increased total open position to 18

On 7 Nov CRUDEOIL was trading at 5287.00. The strike last trading price was 50, which was 28.4 higher than the previous day. The implied volatity was 32.44, the open interest changed by 3 which increased total open position to 3

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