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 4850 CE
Delta: 0.75 Vega: 4.40 Theta: -2.54 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	5103.00	319.6 ₹ 31,960	-19 -1900.00	30.51	75 7,500	-1 -100	24 2,400
18 Dec	5081.00	337 ₹ 33,700	-1.6 -160.00	32.57	212 21,200	-6 -600	25 2,500

17 Dec	5087.00	340.9 ₹ 34,090	6.7 670.00	33.45	742 74,200	31 3,100	31 3,100
16 Dec	5060.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Dec	5146.00	0 ₹ 0	0 0.00	-	0 0	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 4850 expiring on 14JAN2026

Delta for 4850 CE is 0.75

Historical price for 4850 CE is as follows

On 19 Dec CRUDEOIL was trading at 5103.00. The strike last trading price was 319.6, which was -19 lower than the previous day. The implied volatity was 30.51, the open interest changed by -1 which decreased total open position to 24

On 18 Dec CRUDEOIL was trading at 5081.00. The strike last trading price was 337, which was -1.6 lower than the previous day. The implied volatity was 32.57, the open interest changed by -6 which decreased total open position to 25

On 17 Dec CRUDEOIL was trading at 5087.00. The strike last trading price was 340.9, which was 6.7 higher than the previous day. The implied volatity was 33.45, the open interest changed by 31 which increased total open position to 31

On 16 Dec CRUDEOIL was trading at 5060.00. 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 15 Dec CRUDEOIL was trading at 5146.00. 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 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 4850 PE
Delta: -0.27 Vega: 4.51 Theta: -2.79 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	5103.00	76.1 ₹ 7,610	-3.3 -330.00	32.64	7,080 7,08,000	56 5,600	602 60,200
18 Dec	5081.00	80.5 ₹ 8,050	1.1 110.00	33.56	8,448 8,44,800	-410 -41,000	546 54,600
17 Dec	5087.00	87.7 ₹ 8,770	-1.3 -130.00	34.25	17,025 17,02,500	956 95,600	956 95,600
16 Dec	5060.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Dec	5146.00	0 ₹ 0	0 0.00	-	0 0	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 4850 expiring on 14JAN2026

Delta for 4850 PE is -0.27

Historical price for 4850 PE is as follows

On 19 Dec CRUDEOIL was trading at 5103.00. The strike last trading price was 76.1, which was -3.3 lower than the previous day. The implied volatity was 32.64, the open interest changed by 56 which increased total open position to 602

On 18 Dec CRUDEOIL was trading at 5081.00. The strike last trading price was 80.5, which was 1.1 higher than the previous day. The implied volatity was 33.56, the open interest changed by -410 which decreased total open position to 546

On 17 Dec CRUDEOIL was trading at 5087.00. The strike last trading price was 87.7, which was -1.3 lower than the previous day. The implied volatity was 34.25, the open interest changed by 956 which increased total open position to 956

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