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 4000 CE
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
21 Oct	5043.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	5228.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	5301.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil - strike price 4000 expiring on 16DEC2025

Delta for 4000 CE is -

Historical price for 4000 CE 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

On 21 Oct CRUDEOIL was trading at 5043.00. 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 Oct 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 13 Oct CRUDEOIL was trading at 5301.00. 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 4000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5228.00	0.9 ₹ 90	-0.7 -70.00	-	252 25,200	47 4,700	174 17,400
11 Dec	5182.00	1.4 ₹ 140	-0.6 -60.00	-	132 13,200	5 500	127 12,700
10 Dec	5250.00	2.1 ₹ 210	-0.1 -10.00	-	108 10,800	-10 -1,000	122 12,200
9 Dec	5255.00	2 ₹ 200	-0.4 -40.00	-	85 8,500	-18 -1,800	132 13,200
8 Dec	5323.00	2.3 ₹ 230	-0.5 -50.00	-	112 11,200	-48 -4,800	150 15,000
5 Dec	5423.00	2.5 ₹ 250	-0.7 -70.00	-	218 21,800	-17 -1,700	198 19,800
4 Dec	5381.00	3.2 ₹ 320	-1.2 -120.00	-	118 11,800	-38 -3,800	215 21,500
3 Dec	5358.00	4.3 ₹ 430	-0.8 -80.00	-	137 13,700	-34 -3,400	253 25,300
2 Dec	5313.00	5.1 ₹ 510	0.2 20.00	-	231 23,100	21 2,100	287 28,700
1 Dec	5328.00	4 ₹ 400	-2.4 -240.00	-	151 15,100	-12 -1,200	266 26,600
28 Nov	5326.00	6.3 ₹ 630	-0.4 -40.00	-	319 31,900	14 1,400	278 27,800
27 Nov	5292.00	6.9 ₹ 690	-1.5 -150.00	-	434 43,400	-3 -300	264 26,400
26 Nov	5200.00	7.9 ₹ 790	-3.3 -330.00	-	614 61,400	89 8,900	266 26,600
25 Nov	5163.00	10.9 ₹ 1,090	0.5 50.00	-	712 71,200	99 9,900	189 18,900
24 Nov	5235.00	11.3 ₹ 1,130	0 0.00	-	1,085 1,08,500	46 4,600	119 11,900
21 Nov	5199.00	12 ₹ 1,200	2.3 230.00	-	1,262 1,26,200	66 6,600	99 9,900
20 Nov	5259.00	9.8 ₹ 980	0.4 40.00	-	89 8,900	22 2,200	30 3,000
19 Nov	5242.00	8.7 ₹ 870	8.6 860.00	54.25	45 4,500	8 800	8 800
21 Oct	5043.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	5228.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	5301.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil - strike price 4000 expiring on 16DEC2025

Delta for 4000 PE is -

Historical price for 4000 PE is as follows

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 0.9, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 174

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 1.4, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 127

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 2.1, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 122

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 2, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 132

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 2.3, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by -48 which decreased total open position to 150

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 2.5, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 198

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 3.2, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 215

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 4.3, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by -34 which decreased total open position to 253

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 5.1, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 287

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 4, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 266

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 6.3, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 278

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 6.9, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 264

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 7.9, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 89 which increased total open position to 266

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 10.9, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 99 which increased total open position to 189

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 11.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 46 which increased total open position to 119

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 12, which was 2.3 higher than the previous day. The implied volatity was -, the open interest changed by 66 which increased total open position to 99

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 9.8, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 30

On 19 Nov CRUDEOIL was trading at 5242.00. The strike last trading price was 8.7, which was 8.6 higher than the previous day. The implied volatity was 54.25, the open interest changed by 8 which increased total open position to 8

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