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 4850 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5228.00	370.1 ₹ 37,010	0 0.00	-	3 300	5 500	0 0
11 Dec	5182.00	390 ₹ 39,000	-23.8 -2380.00	73.74	3 300	5 500	5 500
10 Dec	5250.00	474 ₹ 47,400	7.4 740.00	-	5 500	0 0	0 0
9 Dec	5255.00	474 ₹ 47,400	7.4 740.00	75.16	5 500	0 0	5 500
8 Dec	5323.00	547.2 ₹ 54,720	29.4 2940.00	78.92	58 5,800	5 500	5 500
5 Dec	5423.00	406.2 ₹ 40,620	0 0.00	-	4 400	4 400	0 0
4 Dec	5381.00	406.2 ₹ 40,620	0 0.00	-	4 400	4 400	0 0
3 Dec	5358.00	406.2 ₹ 40,620	0 0.00	-	4 400	4 400	0 0
2 Dec	5313.00	406.2 ₹ 40,620	0 0.00	-	4 400	4 400	0 0
1 Dec	5328.00	406.2 ₹ 40,620	0 0.00	-	4 400	4 400	0 0
28 Nov	5326.00	406.2 ₹ 40,620	0 0.00	-	4 400	4 400	0 0

27 Nov	5292.00	406.2 ₹ 40,620	0 0.00	-	4 400	4 400	4 400
26 Nov	5200.00	392.5 ₹ 39,250	58.9 5890.00	33.97	5 500	5 500	0 0
25 Nov	5163.00	413.7 ₹ 41,370	4.1 410.00	-	10 1,000	5 500	0 0
24 Nov	5235.00	413.7 ₹ 41,370	45.9 4590.00	30.10	10 1,000	5 500	5 500
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
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
30 Oct	5395.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Oct	5333.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil - strike price 4850 expiring on 16DEC2025

Delta for 4850 CE is -

Historical price for 4850 CE is as follows

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 370.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 390, which was -23.8 lower than the previous day. The implied volatity was 73.74, the open interest changed by 5 which increased total open position to 5

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 474, which was 7.4 higher 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 474, which was 7.4 higher than the previous day. The implied volatity was 75.16, the open interest changed by 0 which decreased total open position to 5

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 547.2, which was 29.4 higher than the previous day. The implied volatity was 78.92, the open interest changed by 5 which increased total open position to 5

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 406.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 406.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 406.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 406.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 406.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 406.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 406.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 392.5, which was 58.9 higher than the previous day. The implied volatity was 33.97, the open interest changed by 5 which increased total open position to 0

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 413.7, which was 4.1 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 413.7, which was 45.9 higher than the previous day. The implied volatity was 30.10, the open interest changed by 5 which increased total open position to 5

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

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

On 30 Oct CRUDEOIL was trading at 5395.00. 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 Oct CRUDEOIL was trading at 5333.00. 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 4850 PE
Delta: -0.04 Vega: 0.48 Theta: -2.25 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5228.00	3.6 ₹ 360	0.1 10.00	40.07	5,261 5,26,100	-89 -8,900	887 88,700
11 Dec	5182.00	7.2 ₹ 720	-0.1 -10.00	37.77	11,916 11,91,600	415 41,500	976 97,600
10 Dec	5250.00	6.5 ₹ 650	-0.4 -40.00	38.83	8,174 8,17,400	20 2,000	561 56,100
9 Dec	5255.00	9 ₹ 900	-0.8 -80.00	39.14	6,086 6,08,600	110 11,000	541 54,100
8 Dec	5323.00	8.3 ₹ 830	-0.2 -20.00	40.34	3,012 3,01,200	52 5,200	431 43,100
5 Dec	5423.00	10.7 ₹ 1,070	0.4 40.00	42.02	2,356 2,35,600	-50 -5,000	379 37,900
4 Dec	5381.00	12.5 ₹ 1,250	0.9 90.00	39.52	4,840 4,84,000	-147 -14,700	429 42,900
3 Dec	5358.00	16.5 ₹ 1,650	-10.2 -1020.00	39.46	8,436 8,43,600	-76 -7,600	610 61,000
2 Dec	5313.00	27.2 ₹ 2,720	-0.3 -30.00	41.21	10,755 10,75,500	250 25,000	686 68,600
1 Dec	5328.00	26.5 ₹ 2,650	-6.8 -680.00	40.40	8,698 8,69,800	-195 -19,500	437 43,700
28 Nov	5326.00	32.2 ₹ 3,220	-5.8 -580.00	39.14	5,335 5,33,500	27 2,700	624 62,400
27 Nov	5292.00	39 ₹ 3,900	-16.7 -1670.00	38.72	5,408 5,40,800	135 13,500	600 60,000
26 Nov	5200.00	52.3 ₹ 5,230	-17.6 -1760.00	36.92	9,487 9,48,700	-154 -15,400	466 46,600
25 Nov	5163.00	69.7 ₹ 6,970	14.3 1430.00	38.44	16,124 16,12,400	381 38,100	689 68,900
24 Nov	5235.00	55.1 ₹ 5,510	-15.1 -1510.00	37.87	11,256 11,25,600	75 7,500	398 39,800
21 Nov	5199.00	69.7 ₹ 6,970	14.8 1480.00	37.27	15,799 15,79,900	275 27,500	425 42,500
20 Nov	5259.00	55.5 ₹ 5,550	1.2 120.00	36.21	6,282 6,28,200	-273 -27,300	221 22,100
19 Nov	5242.00	53.8 ₹ 5,380	14.8 1480.00	34.96	9,214 9,21,400	415 41,500	538 53,800
18 Nov	5345.00	39.7 ₹ 3,970	25.1 2510.00	34.79	1,065 1,06,500	118 11,800	118 11,800
17 Nov	5321.00	48.5 ₹ 4,850	-1 -100.00	-	4 400	1 100	0 0
14 Nov	5342.00	48.5 ₹ 4,850	-7 -700.00	34.64	4 400	1 100	1 100
13 Nov	5231.00	50 ₹ 5,000	12.2 1220.00	30.31	5 500	1 100	0 0
12 Nov	5203.00	50.9 ₹ 5,090	0 0.00	-	1 100	1 100	0 0
7 Nov	5287.00	95.3 ₹ 9,530	0 0.00	-	1 100	1 100	0 0
30 Oct	5395.00	95.3 ₹ 9,530	0 0.00	-	1 100	1 100	1 100
28 Oct	5333.00	95.3 ₹ 9,530	58.4 5840.00	35.74	1 100	1 100	1 100

For Crude Oil - strike price 4850 expiring on 16DEC2025

Delta for 4850 PE is -0.04

Historical price for 4850 PE is as follows

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 3.6, which was 0.1 higher than the previous day. The implied volatity was 40.07, the open interest changed by -89 which decreased total open position to 887

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 7.2, which was -0.1 lower than the previous day. The implied volatity was 37.77, the open interest changed by 415 which increased total open position to 976

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 6.5, which was -0.4 lower than the previous day. The implied volatity was 38.83, the open interest changed by 20 which increased total open position to 561

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 9, which was -0.8 lower than the previous day. The implied volatity was 39.14, the open interest changed by 110 which increased total open position to 541

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 8.3, which was -0.2 lower than the previous day. The implied volatity was 40.34, the open interest changed by 52 which increased total open position to 431

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 10.7, which was 0.4 higher than the previous day. The implied volatity was 42.02, the open interest changed by -50 which decreased total open position to 379

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 12.5, which was 0.9 higher than the previous day. The implied volatity was 39.52, the open interest changed by -147 which decreased total open position to 429

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 16.5, which was -10.2 lower than the previous day. The implied volatity was 39.46, the open interest changed by -76 which decreased total open position to 610

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 27.2, which was -0.3 lower than the previous day. The implied volatity was 41.21, the open interest changed by 250 which increased total open position to 686

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 26.5, which was -6.8 lower than the previous day. The implied volatity was 40.40, the open interest changed by -195 which decreased total open position to 437

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 32.2, which was -5.8 lower than the previous day. The implied volatity was 39.14, the open interest changed by 27 which increased total open position to 624

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 39, which was -16.7 lower than the previous day. The implied volatity was 38.72, the open interest changed by 135 which increased total open position to 600

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 52.3, which was -17.6 lower than the previous day. The implied volatity was 36.92, the open interest changed by -154 which decreased total open position to 466

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 69.7, which was 14.3 higher than the previous day. The implied volatity was 38.44, the open interest changed by 381 which increased total open position to 689

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 55.1, which was -15.1 lower than the previous day. The implied volatity was 37.87, the open interest changed by 75 which increased total open position to 398

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 69.7, which was 14.8 higher than the previous day. The implied volatity was 37.27, the open interest changed by 275 which increased total open position to 425

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 55.5, which was 1.2 higher than the previous day. The implied volatity was 36.21, the open interest changed by -273 which decreased total open position to 221

On 19 Nov CRUDEOIL was trading at 5242.00. The strike last trading price was 53.8, which was 14.8 higher than the previous day. The implied volatity was 34.96, the open interest changed by 415 which increased total open position to 538

On 18 Nov CRUDEOIL was trading at 5345.00. The strike last trading price was 39.7, which was 25.1 higher than the previous day. The implied volatity was 34.79, the open interest changed by 118 which increased total open position to 118

On 17 Nov CRUDEOIL was trading at 5321.00. The strike last trading price was 48.5, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov CRUDEOIL was trading at 5342.00. The strike last trading price was 48.5, which was -7 lower than the previous day. The implied volatity was 34.64, the open interest changed by 1 which increased total open position to 1

On 13 Nov CRUDEOIL was trading at 5231.00. The strike last trading price was 50, which was 12.2 higher than the previous day. The implied volatity was 30.31, the open interest changed by 1 which increased total open position to 0

On 12 Nov CRUDEOIL was trading at 5203.00. The strike last trading price was 50.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Nov CRUDEOIL was trading at 5287.00. The strike last trading price was 95.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Oct CRUDEOIL was trading at 5395.00. The strike last trading price was 95.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 28 Oct CRUDEOIL was trading at 5333.00. The strike last trading price was 95.3, which was 58.4 higher than the previous day. The implied volatity was 35.74, the open interest changed by 1 which increased total open position to 1

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