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 7000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5228.00	1 ₹ 100	-1.1 -110.00	-	1,560 1,56,000	438 43,800	1,270 1,27,000
11 Dec	5182.00	2 ₹ 200	-0.3 -30.00	-	1,498 1,49,800	306 30,600	832 83,200
10 Dec	5250.00	2.5 ₹ 250	0.7 70.00	-	577 57,700	219 21,900	526 52,600
9 Dec	5255.00	1.8 ₹ 180	-0.3 -30.00	-	202 20,200	-32 -3,200	307 30,700
8 Dec	5323.00	2.1 ₹ 210	-0.2 -20.00	-	309 30,900	-38 -3,800	339 33,900
5 Dec	5423.00	2.4 ₹ 240	-0.4 -40.00	-	692 69,200	-2 -200	377 37,700
4 Dec	5381.00	2.7 ₹ 270	-0.4 -40.00	-	647 64,700	-58 -5,800	379 37,900
3 Dec	5358.00	3 ₹ 300	-0.9 -90.00	-	550 55,000	14 1,400	437 43,700
2 Dec	5313.00	3.8 ₹ 380	-1.3 -130.00	-	822 82,200	129 12,900	423 42,300
1 Dec	5328.00	5.1 ₹ 510	-0.1 -10.00	-	723 72,300	36 3,600	284 28,400
28 Nov	5326.00	5.2 ₹ 520	-0.3 -30.00	-	2,038 2,03,800	-15 -1,500	248 24,800
27 Nov	5292.00	5.8 ₹ 580	-1.1 -110.00	-	420 42,000	-35 -3,500	263 26,300
26 Nov	5200.00	6.7 ₹ 670	-1.1 -110.00	-	452 45,200	-25 -2,500	298 29,800
25 Nov	5163.00	8.4 ₹ 840	-0.4 -40.00	-	470 47,000	67 6,700	324 32,400

24 Nov	5235.00	9 ₹ 900	-0.1 -10.00	-	388 38,800	86 8,600	254 25,400
21 Nov	5199.00	9.1 ₹ 910	0.2 20.00	-	387 38,700	116 11,600	150 15,000
20 Nov	5259.00	9 ₹ 900	-2.6 -260.00	55.08	36 3,600	16 1,600	33 3,300
19 Nov	5242.00	11.1 ₹ 1,110	11 1100.00	56.10	35 3,500	17 1,700	17 1,700

For Crude Oil - strike price 7000 expiring on 16DEC2025

Delta for 7000 CE is -

Historical price for 7000 CE is as follows

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 1, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 438 which increased total open position to 1270

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 2, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 306 which increased total open position to 832

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 2.5, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 219 which increased total open position to 526

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 1.8, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by -32 which decreased total open position to 307

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 2.1, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 339

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 2.4, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 377

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 2.7, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -58 which decreased total open position to 379

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 3, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 437

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 3.8, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 129 which increased total open position to 423

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 5.1, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 284

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 5.2, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 248

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 5.8, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 263

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 6.7, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 298

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 8.4, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 67 which increased total open position to 324

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 9, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 86 which increased total open position to 254

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 9.1, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 116 which increased total open position to 150

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 9, which was -2.6 lower than the previous day. The implied volatity was 55.08, the open interest changed by 16 which increased total open position to 33

On 19 Nov CRUDEOIL was trading at 5242.00. The strike last trading price was 11.1, which was 11 higher than the previous day. The implied volatity was 56.10, the open interest changed by 17 which increased total open position to 17

CRUDEOIL 16DEC2025 7000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5228.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Dec	5182.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Dec	5250.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Dec	5255.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Dec	5323.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Dec	5423.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	5381.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	5358.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	5313.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	5328.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	5326.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	5292.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	5200.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	5163.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	5235.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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

For Crude Oil - strike price 7000 expiring on 16DEC2025

Delta for 7000 PE is -

Historical price for 7000 PE is as follows

On 12 Dec CRUDEOIL was trading at 5228.00. 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 Dec CRUDEOIL was trading at 5182.00. 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 Dec CRUDEOIL was trading at 5250.00. 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 9 Dec CRUDEOIL was trading at 5255.00. 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 8 Dec CRUDEOIL was trading at 5323.00. 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 5 Dec CRUDEOIL was trading at 5423.00. 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 4 Dec CRUDEOIL was trading at 5381.00. 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 3 Dec CRUDEOIL was trading at 5358.00. 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 2 Dec CRUDEOIL was trading at 5313.00. 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 1 Dec 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 28 Nov CRUDEOIL was trading at 5326.00. 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 27 Nov CRUDEOIL was trading at 5292.00. 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 26 Nov CRUDEOIL was trading at 5200.00. 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 25 Nov CRUDEOIL was trading at 5163.00. 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 24 Nov CRUDEOIL was trading at 5235.00. 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 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

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