CRUDEOIL

Crude Oil

5103 -11.00 (-0.22%)

L: 5026 H: 5109

Back to Option Chain

Historical option data for CRUDEOIL
19 Dec 2025 08:13 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 14-JAN-2026 4500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	5103.00	588.3 ₹ 58,830	-45.8 -4580.00	-	1 100	-1 -100	0 0
18 Dec	5081.00	622.2 ₹ 62,220	-11.9 -1190.00	30.64	3 300	-1 -100	3 300

17 Dec	5087.00	610.2 ₹ 61,020	-61.7 -6170.00	23.56	4 400	3 300	4 400
16 Dec	5060.00	734.4 ₹ 73,440	0 0.00	71.11	1 100	1 100	1 100

For Crude Oil - strike price 4500 expiring on 14JAN2026

Delta for 4500 CE is -

Historical price for 4500 CE is as follows

On 19 Dec CRUDEOIL was trading at 5103.00. The strike last trading price was 588.3, which was -45.8 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 18 Dec CRUDEOIL was trading at 5081.00. The strike last trading price was 622.2, which was -11.9 lower than the previous day. The implied volatity was 30.64, the open interest changed by -1 which decreased total open position to 3

On 17 Dec CRUDEOIL was trading at 5087.00. The strike last trading price was 610.2, which was -61.7 lower than the previous day. The implied volatity was 23.56, the open interest changed by 3 which increased total open position to 4

On 16 Dec CRUDEOIL was trading at 5060.00. The strike last trading price was 734.4, which was 0 lower than the previous day. The implied volatity was 71.11, the open interest changed by 1 which increased total open position to 1

CRUDEOIL 14JAN2026 4500 PE
Delta: -0.09 Vega: 2.17 Theta: -1.47 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	5103.00	20.4 ₹ 2,040	-1.2 -120.00	35.66	7,207 7,20,700	120 12,000	1,529 1,52,900
18 Dec	5081.00	21.7 ₹ 2,170	0.1 10.00	36.00	8,468 8,46,800	203 20,300	1,409 1,40,900
17 Dec	5087.00	25.6 ₹ 2,560	-1.4 -140.00	36.84	15,474 15,47,400	300 30,000	1,206 1,20,600
16 Dec	5060.00	31.7 ₹ 3,170	0.1 10.00	37.03	7,193 7,19,300	906 90,600	906 90,600

For Crude Oil - strike price 4500 expiring on 14JAN2026

Delta for 4500 PE is -0.09

Historical price for 4500 PE is as follows

On 19 Dec CRUDEOIL was trading at 5103.00. The strike last trading price was 20.4, which was -1.2 lower than the previous day. The implied volatity was 35.66, the open interest changed by 120 which increased total open position to 1529

On 18 Dec CRUDEOIL was trading at 5081.00. The strike last trading price was 21.7, which was 0.1 higher than the previous day. The implied volatity was 36.00, the open interest changed by 203 which increased total open position to 1409

On 17 Dec CRUDEOIL was trading at 5087.00. The strike last trading price was 25.6, which was -1.4 lower than the previous day. The implied volatity was 36.84, the open interest changed by 300 which increased total open position to 1206

On 16 Dec CRUDEOIL was trading at 5060.00. The strike last trading price was 31.7, which was 0.1 higher than the previous day. The implied volatity was 37.03, the open interest changed by 906 which increased total open position to 906

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