CRUDEOIL

Crude Oil

5126 +55.00 (1.08%)

L: 5030 H: 5135

Back to Option Chain

Historical option data for CRUDEOIL
17 Dec 2025 04:11 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 4800 CE
Delta: 0.78 Vega: 4.22 Theta: -2.46 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	5126.00	402.9 ₹ 40,290	49.2 4920.00	33.27	594 59,400	109 10,900	171 17,100
16 Dec	5060.00	348.6 ₹ 34,860	-5.1 -510.00	32.66	98 9,800	62 6,200	62 6,200
15 Dec	5146.00	421 ₹ 42,100	-11 -1100.00	32.88	2 200	0 0	0 0
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

For Crude Oil - strike price 4800 expiring on 14JAN2026

Delta for 4800 CE is 0.78

Historical price for 4800 CE is as follows

On 17 Dec CRUDEOIL was trading at 5126.00. The strike last trading price was 402.9, which was 49.2 higher than the previous day. The implied volatity was 33.27, the open interest changed by 109 which increased total open position to 171

On 16 Dec CRUDEOIL was trading at 5060.00. The strike last trading price was 348.6, which was -5.1 lower than the previous day. The implied volatity was 32.66, the open interest changed by 62 which increased total open position to 62

On 15 Dec CRUDEOIL was trading at 5146.00. The strike last trading price was 421, which was -11 lower than the previous day. The implied volatity was 32.88, the open interest changed by 0 which decreased total open position to 0

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

CRUDEOIL 14JAN2026 4800 PE
Delta: -0.22 Vega: 4.29 Theta: -2.57 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	5126.00	66.2 ₹ 6,620	-24.2 -2420.00	34.28	8,423 8,42,300	223 22,300	1,696 1,69,600
16 Dec	5060.00	87.4 ₹ 8,740	-3 -300.00	34.74	18,799 18,79,900	1,240 1,24,000	1,473 1,47,300
15 Dec	5146.00	62.9 ₹ 6,290	1.7 170.00	33.55	1,227 1,22,700	170 17,000	233 23,300
12 Dec	5228.00	58.3 ₹ 5,830	6.2 620.00	34.36	906 90,600	30 3,000	63 6,300
11 Dec	5182.00	58 ₹ 5,800	-0.2 -20.00	32.07	698 69,800	33 3,300	33 3,300

For Crude Oil - strike price 4800 expiring on 14JAN2026

Delta for 4800 PE is -0.22

Historical price for 4800 PE is as follows

On 17 Dec CRUDEOIL was trading at 5126.00. The strike last trading price was 66.2, which was -24.2 lower than the previous day. The implied volatity was 34.28, the open interest changed by 223 which increased total open position to 1696

On 16 Dec CRUDEOIL was trading at 5060.00. The strike last trading price was 87.4, which was -3 lower than the previous day. The implied volatity was 34.74, the open interest changed by 1240 which increased total open position to 1473

On 15 Dec CRUDEOIL was trading at 5146.00. The strike last trading price was 62.9, which was 1.7 higher than the previous day. The implied volatity was 33.55, the open interest changed by 170 which increased total open position to 233

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 58.3, which was 6.2 higher than the previous day. The implied volatity was 34.36, the open interest changed by 30 which increased total open position to 63

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 58, which was -0.2 lower than the previous day. The implied volatity was 32.07, the open interest changed by 33 which increased total open position to 33

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