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 4950 CE
Delta: 0.94 Vega: 0.65 Theta: -2.51 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5228.00	282.6 ₹ 28,260	-0.2 -20.00	32.62	736 73,600	-69 -6,900	33 3,300
11 Dec	5182.00	242.2 ₹ 24,220	-1.3 -130.00	31.33	1,923 1,92,300	49 4,900	102 10,200
10 Dec	5250.00	312.6 ₹ 31,260	6.3 630.00	36.41	362 36,200	26 2,600	53 5,300

9 Dec	5255.00	317.2 ₹ 31,720	3.4 340.00	33.88	23 2,300	4 400	27 2,700
8 Dec	5323.00	472.1 ₹ 47,210	0 0.00	78.43	1 100	1 100	23 2,300
5 Dec	5423.00	472.1 ₹ 47,210	0 0.00	-	1 100	22 2,200	22 2,200
4 Dec	5381.00	417.2 ₹ 41,720	-14 -1400.00	-	2 200	1 100	0 0
3 Dec	5358.00	417.2 ₹ 41,720	-14 -1400.00	-	2 200	1 100	0 0
2 Dec	5313.00	417.2 ₹ 41,720	12.9 1290.00	44.14	2 200	1 100	23 2,300
1 Dec	5328.00	416 ₹ 41,600	1.1 110.00	38.20	27 2,700	-2 -200	22 2,200
28 Nov	5326.00	416.2 ₹ 41,620	26.1 2610.00	35.55	35 3,500	-20 -2,000	24 2,400
27 Nov	5292.00	391.9 ₹ 39,190	74.2 7420.00	36.19	438 43,800	-3 -300	44 4,400
26 Nov	5200.00	325 ₹ 32,500	14.8 1480.00	36.07	958 95,800	-31 -3,100	47 4,700
25 Nov	5163.00	307.2 ₹ 30,720	-50.1 -5010.00	37.55	818 81,800	58 5,800	78 7,800
24 Nov	5235.00	356.9 ₹ 35,690	-4.6 -460.00	36.00	170 17,000	23 2,300	24 2,400
21 Nov	5199.00	347.3 ₹ 34,730	4.7 470.00	37.59	3 300	1 100	1 100
20 Nov	5259.00	428.3 ₹ 42,830	2 200.00	-	7 700	1 100	0 0
19 Nov	5242.00	428.3 ₹ 42,830	2 200.00	-	7 700	1 100	0 0
18 Nov	5345.00	428.3 ₹ 42,830	21.3 2130.00	25.91	7 700	1 100	1 100
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
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
11 Nov	5400.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	5328.00	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
6 Nov	5269.00	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 4950 expiring on 16DEC2025

Delta for 4950 CE is 0.94

Historical price for 4950 CE is as follows

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 282.6, which was -0.2 lower than the previous day. The implied volatity was 32.62, the open interest changed by -69 which decreased total open position to 33

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 242.2, which was -1.3 lower than the previous day. The implied volatity was 31.33, the open interest changed by 49 which increased total open position to 102

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 312.6, which was 6.3 higher than the previous day. The implied volatity was 36.41, the open interest changed by 26 which increased total open position to 53

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 317.2, which was 3.4 higher than the previous day. The implied volatity was 33.88, the open interest changed by 4 which increased total open position to 27

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 472.1, which was 0 lower than the previous day. The implied volatity was 78.43, the open interest changed by 1 which increased total open position to 23

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 472.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 22

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 417.2, which was -14 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 417.2, which was -14 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 417.2, which was 12.9 higher than the previous day. The implied volatity was 44.14, the open interest changed by 1 which increased total open position to 23

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 416, which was 1.1 higher than the previous day. The implied volatity was 38.20, the open interest changed by -2 which decreased total open position to 22

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 416.2, which was 26.1 higher than the previous day. The implied volatity was 35.55, the open interest changed by -20 which decreased total open position to 24

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 391.9, which was 74.2 higher than the previous day. The implied volatity was 36.19, the open interest changed by -3 which decreased total open position to 44

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 325, which was 14.8 higher than the previous day. The implied volatity was 36.07, the open interest changed by -31 which decreased total open position to 47

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 307.2, which was -50.1 lower than the previous day. The implied volatity was 37.55, the open interest changed by 58 which increased total open position to 78

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 356.9, which was -4.6 lower than the previous day. The implied volatity was 36.00, the open interest changed by 23 which increased total open position to 24

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 347.3, which was 4.7 higher than the previous day. The implied volatity was 37.59, the open interest changed by 1 which increased total open position to 1

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 428.3, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov CRUDEOIL was trading at 5242.00. The strike last trading price was 428.3, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov CRUDEOIL was trading at 5345.00. The strike last trading price was 428.3, which was 21.3 higher than the previous day. The implied volatity was 25.91, the open interest changed by 1 which increased total open position to 1

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 11 Nov CRUDEOIL was trading at 5400.00. 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 Nov 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 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 6 Nov CRUDEOIL was trading at 5269.00. 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 4950 PE
Delta: -0.07 Vega: 0.75 Theta: -3.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5228.00	6 ₹ 600	-0.6 -60.00	34.62	22,315 22,31,500	-381 -38,100	1,013 1,01,300
11 Dec	5182.00	13.7 ₹ 1,370	-0.4 -40.00	34.20	26,374 26,37,400	463 46,300	1,394 1,39,400
10 Dec	5250.00	10.6 ₹ 1,060	-2 -200.00	34.73	20,753 20,75,300	227 22,700	931 93,100
9 Dec	5255.00	14.2 ₹ 1,420	-1.8 -180.00	35.37	10,864 10,86,400	-206 -20,600	704 70,400
8 Dec	5323.00	13.3 ₹ 1,330	-0.2 -20.00	37.40	12,854 12,85,400	-635 -63,500	910 91,000
5 Dec	5423.00	13.2 ₹ 1,320	0.1 10.00	37.76	5,057 5,05,700	71 7,100	1,545 1,54,500
4 Dec	5381.00	17 ₹ 1,700	0.8 80.00	36.24	10,925 10,92,500	223 22,300	1,474 1,47,400
3 Dec	5358.00	23.5 ₹ 2,350	-14.8 -1480.00	36.90	11,144 11,14,400	27 2,700	1,250 1,25,000
2 Dec	5313.00	38.6 ₹ 3,860	-0.6 -60.00	39.12	16,959 16,95,900	445 44,500	1,223 1,22,300
1 Dec	5328.00	37.6 ₹ 3,760	-8.9 -890.00	38.43	18,410 18,41,000	-489 -48,900	778 77,800
28 Nov	5326.00	44 ₹ 4,400	-9.9 -990.00	37.13	13,271 13,27,100	438 43,800	1,267 1,26,700
27 Nov	5292.00	54.2 ₹ 5,420	-24.2 -2420.00	37.15	11,037 11,03,700	72 7,200	831 83,100
26 Nov	5200.00	74 ₹ 7,400	-21.5 -2150.00	35.82	16,750 16,75,000	361 36,100	771 77,100
25 Nov	5163.00	96.3 ₹ 9,630	20 2000.00	37.57	22,397 22,39,700	-222 -22,200	490 49,000
24 Nov	5235.00	76.2 ₹ 7,620	-19.2 -1920.00	36.80	18,257 18,25,700	548 54,800	934 93,400
21 Nov	5199.00	95.6 ₹ 9,560	21.5 2150.00	36.59	23,421 23,42,100	285 28,500	556 55,600
20 Nov	5259.00	75 ₹ 7,500	0 0.00	35.01	8,819 8,81,900	-50 -5,000	306 30,600
19 Nov	5242.00	74.3 ₹ 7,430	22 2200.00	34.04	12,669 12,66,900	182 18,200	434 43,400
18 Nov	5345.00	54 ₹ 5,400	27.2 2720.00	33.53	4,583 4,58,300	205 20,500	205 20,500
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
11 Nov	5400.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	5328.00	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
6 Nov	5269.00	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 4950 expiring on 16DEC2025

Delta for 4950 PE is -0.07

Historical price for 4950 PE is as follows

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 6, which was -0.6 lower than the previous day. The implied volatity was 34.62, the open interest changed by -381 which decreased total open position to 1013

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 13.7, which was -0.4 lower than the previous day. The implied volatity was 34.20, the open interest changed by 463 which increased total open position to 1394

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 10.6, which was -2 lower than the previous day. The implied volatity was 34.73, the open interest changed by 227 which increased total open position to 931

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 14.2, which was -1.8 lower than the previous day. The implied volatity was 35.37, the open interest changed by -206 which decreased total open position to 704

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 13.3, which was -0.2 lower than the previous day. The implied volatity was 37.40, the open interest changed by -635 which decreased total open position to 910

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 13.2, which was 0.1 higher than the previous day. The implied volatity was 37.76, the open interest changed by 71 which increased total open position to 1545

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 17, which was 0.8 higher than the previous day. The implied volatity was 36.24, the open interest changed by 223 which increased total open position to 1474

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 23.5, which was -14.8 lower than the previous day. The implied volatity was 36.90, the open interest changed by 27 which increased total open position to 1250

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 38.6, which was -0.6 lower than the previous day. The implied volatity was 39.12, the open interest changed by 445 which increased total open position to 1223

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 37.6, which was -8.9 lower than the previous day. The implied volatity was 38.43, the open interest changed by -489 which decreased total open position to 778

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 44, which was -9.9 lower than the previous day. The implied volatity was 37.13, the open interest changed by 438 which increased total open position to 1267

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 54.2, which was -24.2 lower than the previous day. The implied volatity was 37.15, the open interest changed by 72 which increased total open position to 831

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 74, which was -21.5 lower than the previous day. The implied volatity was 35.82, the open interest changed by 361 which increased total open position to 771

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 96.3, which was 20 higher than the previous day. The implied volatity was 37.57, the open interest changed by -222 which decreased total open position to 490

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 76.2, which was -19.2 lower than the previous day. The implied volatity was 36.80, the open interest changed by 548 which increased total open position to 934

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 95.6, which was 21.5 higher than the previous day. The implied volatity was 36.59, the open interest changed by 285 which increased total open position to 556

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 35.01, the open interest changed by -50 which decreased total open position to 306

On 19 Nov CRUDEOIL was trading at 5242.00. The strike last trading price was 74.3, which was 22 higher than the previous day. The implied volatity was 34.04, the open interest changed by 182 which increased total open position to 434

On 18 Nov CRUDEOIL was trading at 5345.00. The strike last trading price was 54, which was 27.2 higher than the previous day. The implied volatity was 33.53, 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