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 4900 CE
Delta: 0.93 Vega: 0.75 Theta: -3.65 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5228.00	335.2 ₹ 33,520	4.2 420.00	41.22	334 33,400	-20 -2,000	171 17,100
11 Dec	5182.00	289.3 ₹ 28,930	0.2 20.00	33.30	560 56,000	5 500	191 19,100
10 Dec	5250.00	346.9 ₹ 34,690	2.5 250.00	-	218 21,800	-14 -1,400	186 18,600

9 Dec	5255.00	362.8 ₹ 36,280	2.9 290.00	34.04	184 18,400	1 100	200 20,000
8 Dec	5323.00	436 ₹ 43,600	-18.1 -1810.00	41.00	37 3,700	0 0	199 19,900
5 Dec	5423.00	538.2 ₹ 53,820	24.6 2460.00	42.39	29 2,900	-1 -100	199 19,900
4 Dec	5381.00	492 ₹ 49,200	0 0.00	35.37	32 3,200	-14 -1,400	200 20,000
3 Dec	5358.00	476.5 ₹ 47,650	20.7 2070.00	37.53	97 9,700	-1 -100	214 21,400
2 Dec	5313.00	444.1 ₹ 44,410	-6.1 -610.00	39.61	108 10,800	4 400	215 21,500
1 Dec	5328.00	454 ₹ 45,400	2.8 280.00	36.57	85 8,500	-14 -1,400	211 21,100
28 Nov	5326.00	454.6 ₹ 45,460	24.8 2480.00	34.38	85 8,500	-32 -3,200	225 22,500
27 Nov	5292.00	432.5 ₹ 43,250	77.2 7720.00	36.48	353 35,300	-19 -1,900	257 25,700
26 Nov	5200.00	360 ₹ 36,000	15.4 1540.00	35.73	1,545 1,54,500	-72 -7,200	276 27,600
25 Nov	5163.00	340.8 ₹ 34,080	-56.3 -5630.00	37.44	1,336 1,33,600	212 21,200	405 40,500
24 Nov	5235.00	396 ₹ 39,600	22.1 2210.00	36.57	928 92,800	47 4,700	192 19,200
21 Nov	5199.00	370 ₹ 37,000	-49.4 -4940.00	34.90	1,470 1,47,000	85 8,500	156 15,600
20 Nov	5259.00	419 ₹ 41,900	12 1200.00	34.48	126 12,600	59 5,900	83 8,300
19 Nov	5242.00	409 ₹ 40,900	-110.3 -11030.00	31.97	11 1,100	1 100	24 2,400
18 Nov	5345.00	458.4 ₹ 45,840	-19.1 -1910.00	19.72	22 2,200	8 800	15 1,500
17 Nov	5321.00	481.7 ₹ 48,170	34.1 3410.00	33.35	14 1,400	7 700	9 900
14 Nov	5342.00	447.6 ₹ 44,760	40.2 4020.00	12.50	1 100	1 100	2 200
13 Nov	5231.00	426 ₹ 42,600	19 1900.00	34.24	3 300	1 100	1 100
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 4900 expiring on 16DEC2025

Delta for 4900 CE is 0.93

Historical price for 4900 CE is as follows

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 335.2, which was 4.2 higher than the previous day. The implied volatity was 41.22, the open interest changed by -20 which decreased total open position to 171

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 289.3, which was 0.2 higher than the previous day. The implied volatity was 33.30, the open interest changed by 5 which increased total open position to 191

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 346.9, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 186

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 362.8, which was 2.9 higher than the previous day. The implied volatity was 34.04, the open interest changed by 1 which increased total open position to 200

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 436, which was -18.1 lower than the previous day. The implied volatity was 41.00, the open interest changed by 0 which decreased total open position to 199

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 538.2, which was 24.6 higher than the previous day. The implied volatity was 42.39, the open interest changed by -1 which decreased total open position to 199

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 492, which was 0 lower than the previous day. The implied volatity was 35.37, the open interest changed by -14 which decreased total open position to 200

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 476.5, which was 20.7 higher than the previous day. The implied volatity was 37.53, the open interest changed by -1 which decreased total open position to 214

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 444.1, which was -6.1 lower than the previous day. The implied volatity was 39.61, the open interest changed by 4 which increased total open position to 215

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 454, which was 2.8 higher than the previous day. The implied volatity was 36.57, the open interest changed by -14 which decreased total open position to 211

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 454.6, which was 24.8 higher than the previous day. The implied volatity was 34.38, the open interest changed by -32 which decreased total open position to 225

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 432.5, which was 77.2 higher than the previous day. The implied volatity was 36.48, the open interest changed by -19 which decreased total open position to 257

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 360, which was 15.4 higher than the previous day. The implied volatity was 35.73, the open interest changed by -72 which decreased total open position to 276

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 340.8, which was -56.3 lower than the previous day. The implied volatity was 37.44, the open interest changed by 212 which increased total open position to 405

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 396, which was 22.1 higher than the previous day. The implied volatity was 36.57, the open interest changed by 47 which increased total open position to 192

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 370, which was -49.4 lower than the previous day. The implied volatity was 34.90, the open interest changed by 85 which increased total open position to 156

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 419, which was 12 higher than the previous day. The implied volatity was 34.48, the open interest changed by 59 which increased total open position to 83

On 19 Nov CRUDEOIL was trading at 5242.00. The strike last trading price was 409, which was -110.3 lower than the previous day. The implied volatity was 31.97, the open interest changed by 1 which increased total open position to 24

On 18 Nov CRUDEOIL was trading at 5345.00. The strike last trading price was 458.4, which was -19.1 lower than the previous day. The implied volatity was 19.72, the open interest changed by 8 which increased total open position to 15

On 17 Nov CRUDEOIL was trading at 5321.00. The strike last trading price was 481.7, which was 34.1 higher than the previous day. The implied volatity was 33.35, the open interest changed by 7 which increased total open position to 9

On 14 Nov CRUDEOIL was trading at 5342.00. The strike last trading price was 447.6, which was 40.2 higher than the previous day. The implied volatity was 12.50, the open interest changed by 1 which increased total open position to 2

On 13 Nov CRUDEOIL was trading at 5231.00. The strike last trading price was 426, which was 19 higher than the previous day. The implied volatity was 34.24, the open interest changed by 1 which increased total open position to 1

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 4900 PE
Delta: -0.05 Vega: 0.58 Theta: -2.53 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5228.00	4.4 ₹ 440	-0.3 -30.00	37.00	23,845 23,84,500	-567 -56,700	2,035 2,03,500
11 Dec	5182.00	10.9 ₹ 1,090	0.4 40.00	36.93	32,502 32,50,200	1,070 1,07,000	2,602 2,60,200
10 Dec	5250.00	9.2 ₹ 920	-0.4 -40.00	37.76	27,135 27,13,500	-27 -2,700	1,532 1,53,200
9 Dec	5255.00	11 ₹ 1,100	-1.3 -130.00	37.03	17,751 17,75,100	161 16,100	1,559 1,55,900
8 Dec	5323.00	10 ₹ 1,000	-0.3 -30.00	38.43	13,187 13,18,700	-509 -50,900	1,398 1,39,800
5 Dec	5423.00	12.5 ₹ 1,250	0.3 30.00	40.40	9,737 9,73,700	-208 -20,800	1,907 1,90,700
4 Dec	5381.00	14.2 ₹ 1,420	0.5 50.00	37.65	20,923 20,92,300	-1,497 -1,49,700	2,115 2,11,500
3 Dec	5358.00	19.3 ₹ 1,930	-12.3 -1230.00	37.98	26,644 26,64,400	1,199 1,19,900	3,612 3,61,200
2 Dec	5313.00	31.4 ₹ 3,140	-1.3 -130.00	39.74	24,888 24,88,800	483 48,300	2,433 2,43,300
1 Dec	5328.00	31.4 ₹ 3,140	-7.3 -730.00	39.34	28,559 28,55,900	-904 -90,400	1,950 1,95,000
28 Nov	5326.00	37.6 ₹ 3,760	-6.8 -680.00	38.12	14,611 14,61,100	699 69,900	2,855 2,85,500
27 Nov	5292.00	45.2 ₹ 4,520	-20.7 -2070.00	37.67	16,556 16,55,600	304 30,400	2,168 2,16,800
26 Nov	5200.00	62.9 ₹ 6,290	-19.2 -1920.00	36.51	26,843 26,84,300	427 42,700	1,862 1,86,200
25 Nov	5163.00	81.9 ₹ 8,190	16.8 1680.00	37.95	43,003 43,00,300	248 24,800	1,972 1,97,200
24 Nov	5235.00	64.4 ₹ 6,440	-17.4 -1740.00	37.19	30,135 30,13,500	908 90,800	2,151 2,15,100
21 Nov	5199.00	81.6 ₹ 8,160	18.5 1850.00	36.87	47,787 47,78,700	852 85,200	1,932 1,93,200
20 Nov	5259.00	63.6 ₹ 6,360	0.5 50.00	35.37	19,546 19,54,600	46 4,600	1,226 1,22,600
19 Nov	5242.00	62.1 ₹ 6,210	17.2 1720.00	34.20	25,040 25,04,000	141 14,100	1,367 1,36,700
18 Nov	5345.00	46.3 ₹ 4,630	-2.2 -220.00	34.15	14,081 14,08,100	550 55,000	1,206 1,20,600
17 Nov	5321.00	48.5 ₹ 4,850	-3.9 -390.00	33.16	2,394 2,39,400	435 43,500	709 70,900
14 Nov	5342.00	51.3 ₹ 5,130	-22 -2200.00	32.91	871 87,100	63 6,300	256 25,600
13 Nov	5231.00	73.5 ₹ 7,350	-8.1 -810.00	32.91	559 55,900	19 1,900	194 19,400
12 Nov	5203.00	81.5 ₹ 8,150	33.8 3380.00	33.17	2,843 2,84,300	89 8,900	162 16,200
11 Nov	5400.00	49 ₹ 4,900	-13.7 -1370.00	33.71	2,932 2,93,200	23 2,300	73 7,300
10 Nov	5328.00	61.5 ₹ 6,150	-19.4 -1940.00	33.21	2,235 2,23,500	31 3,100	52 5,200
7 Nov	5287.00	82.5 ₹ 8,250	-3.8 -380.00	34.58	846 84,600	15 1,500	24 2,400
6 Nov	5269.00	90 ₹ 9,000	54.7 5470.00	34.60	9 900	9 900	9 900
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 4900 expiring on 16DEC2025

Delta for 4900 PE is -0.05

Historical price for 4900 PE is as follows

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 4.4, which was -0.3 lower than the previous day. The implied volatity was 37.00, the open interest changed by -567 which decreased total open position to 2035

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 10.9, which was 0.4 higher than the previous day. The implied volatity was 36.93, the open interest changed by 1070 which increased total open position to 2602

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 9.2, which was -0.4 lower than the previous day. The implied volatity was 37.76, the open interest changed by -27 which decreased total open position to 1532

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 11, which was -1.3 lower than the previous day. The implied volatity was 37.03, the open interest changed by 161 which increased total open position to 1559

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 10, which was -0.3 lower than the previous day. The implied volatity was 38.43, the open interest changed by -509 which decreased total open position to 1398

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 12.5, which was 0.3 higher than the previous day. The implied volatity was 40.40, the open interest changed by -208 which decreased total open position to 1907

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 14.2, which was 0.5 higher than the previous day. The implied volatity was 37.65, the open interest changed by -1497 which decreased total open position to 2115

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 19.3, which was -12.3 lower than the previous day. The implied volatity was 37.98, the open interest changed by 1199 which increased total open position to 3612

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 31.4, which was -1.3 lower than the previous day. The implied volatity was 39.74, the open interest changed by 483 which increased total open position to 2433

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 31.4, which was -7.3 lower than the previous day. The implied volatity was 39.34, the open interest changed by -904 which decreased total open position to 1950

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 37.6, which was -6.8 lower than the previous day. The implied volatity was 38.12, the open interest changed by 699 which increased total open position to 2855

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 45.2, which was -20.7 lower than the previous day. The implied volatity was 37.67, the open interest changed by 304 which increased total open position to 2168

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 62.9, which was -19.2 lower than the previous day. The implied volatity was 36.51, the open interest changed by 427 which increased total open position to 1862

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 81.9, which was 16.8 higher than the previous day. The implied volatity was 37.95, the open interest changed by 248 which increased total open position to 1972

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 64.4, which was -17.4 lower than the previous day. The implied volatity was 37.19, the open interest changed by 908 which increased total open position to 2151

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 81.6, which was 18.5 higher than the previous day. The implied volatity was 36.87, the open interest changed by 852 which increased total open position to 1932

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 63.6, which was 0.5 higher than the previous day. The implied volatity was 35.37, the open interest changed by 46 which increased total open position to 1226

On 19 Nov CRUDEOIL was trading at 5242.00. The strike last trading price was 62.1, which was 17.2 higher than the previous day. The implied volatity was 34.20, the open interest changed by 141 which increased total open position to 1367

On 18 Nov CRUDEOIL was trading at 5345.00. The strike last trading price was 46.3, which was -2.2 lower than the previous day. The implied volatity was 34.15, the open interest changed by 550 which increased total open position to 1206

On 17 Nov CRUDEOIL was trading at 5321.00. The strike last trading price was 48.5, which was -3.9 lower than the previous day. The implied volatity was 33.16, the open interest changed by 435 which increased total open position to 709

On 14 Nov CRUDEOIL was trading at 5342.00. The strike last trading price was 51.3, which was -22 lower than the previous day. The implied volatity was 32.91, the open interest changed by 63 which increased total open position to 256

On 13 Nov CRUDEOIL was trading at 5231.00. The strike last trading price was 73.5, which was -8.1 lower than the previous day. The implied volatity was 32.91, the open interest changed by 19 which increased total open position to 194

On 12 Nov CRUDEOIL was trading at 5203.00. The strike last trading price was 81.5, which was 33.8 higher than the previous day. The implied volatity was 33.17, the open interest changed by 89 which increased total open position to 162

On 11 Nov CRUDEOIL was trading at 5400.00. The strike last trading price was 49, which was -13.7 lower than the previous day. The implied volatity was 33.71, the open interest changed by 23 which increased total open position to 73

On 10 Nov CRUDEOIL was trading at 5328.00. The strike last trading price was 61.5, which was -19.4 lower than the previous day. The implied volatity was 33.21, the open interest changed by 31 which increased total open position to 52

On 7 Nov CRUDEOIL was trading at 5287.00. The strike last trading price was 82.5, which was -3.8 lower than the previous day. The implied volatity was 34.58, the open interest changed by 15 which increased total open position to 24

On 6 Nov CRUDEOIL was trading at 5269.00. The strike last trading price was 90, which was 54.7 higher than the previous day. The implied volatity was 34.60, the open interest changed by 9 which increased total open position to 9

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