CRUDEOIL

Crude Oil

5098 -16.00 (-0.31%)

L: 5026 H: 5109

Back to Option Chain

Historical option data for CRUDEOIL
19 Dec 2025 08:15 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 4950 CE
Delta: 0.65 Vega: 5.06 Theta: -3.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	5101.00	255 ₹ 25,500	-14.3 -1430.00	31.47	2,755 2,75,500	143 14,300	243 24,300
18 Dec	5081.00	271.1 ₹ 27,110	1.8 180.00	32.71	1,459 1,45,900	-82 -8,200	100 10,000
17 Dec	5087.00	274.5 ₹ 27,450	6 600.00	33.27	2,051 2,05,100	155 15,500	182 18,200

16 Dec	5060.00	252.6 ₹ 25,260	-20.8 -2080.00	32.87	54 5,400	27 2,700	27 2,700
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
3 Dec	5358.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil - strike price 4950 expiring on 14JAN2026

Delta for 4950 CE is 0.65

Historical price for 4950 CE is as follows

On 19 Dec CRUDEOIL was trading at 5101.00. The strike last trading price was 255, which was -14.3 lower than the previous day. The implied volatity was 31.47, the open interest changed by 143 which increased total open position to 243

On 18 Dec CRUDEOIL was trading at 5081.00. The strike last trading price was 271.1, which was 1.8 higher than the previous day. The implied volatity was 32.71, the open interest changed by -82 which decreased total open position to 100

On 17 Dec CRUDEOIL was trading at 5087.00. The strike last trading price was 274.5, which was 6 higher than the previous day. The implied volatity was 33.27, the open interest changed by 155 which increased total open position to 182

On 16 Dec CRUDEOIL was trading at 5060.00. The strike last trading price was 252.6, which was -20.8 lower than the previous day. The implied volatity was 32.87, the open interest changed by 27 which increased total open position to 27

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

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

CRUDEOIL 14JAN2026 4950 PE
Delta: -0.35 Vega: 5.07 Theta: -3.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	5101.00	108.8 ₹ 10,880	-2.4 -240.00	32.22	13,482 13,48,200	546 54,600	1,615 1,61,500
18 Dec	5081.00	111.1 ₹ 11,110	-0.1 -10.00	32.90	12,918 12,91,800	237 23,700	1,069 1,06,900
17 Dec	5087.00	119.6 ₹ 11,960	-1.2 -120.00	33.67	17,751 17,75,100	768 76,800	832 83,200
16 Dec	5060.00	136.6 ₹ 13,660	-4.2 -420.00	33.79	898 89,800	64 6,400	64 6,400
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
3 Dec	5358.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil - strike price 4950 expiring on 14JAN2026

Delta for 4950 PE is -0.35

Historical price for 4950 PE is as follows

On 19 Dec CRUDEOIL was trading at 5101.00. The strike last trading price was 108.8, which was -2.4 lower than the previous day. The implied volatity was 32.22, the open interest changed by 546 which increased total open position to 1615

On 18 Dec CRUDEOIL was trading at 5081.00. The strike last trading price was 111.1, which was -0.1 lower than the previous day. The implied volatity was 32.90, the open interest changed by 237 which increased total open position to 1069

On 17 Dec CRUDEOIL was trading at 5087.00. The strike last trading price was 119.6, which was -1.2 lower than the previous day. The implied volatity was 33.67, the open interest changed by 768 which increased total open position to 832

On 16 Dec CRUDEOIL was trading at 5060.00. The strike last trading price was 136.6, which was -4.2 lower than the previous day. The implied volatity was 33.79, the open interest changed by 64 which increased total open position to 64

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