CRUDEOIL

Crude Oil

5060 -82.00 (-1.59%)

L: 5006 H: 5154

Back to Option Chain

Historical option data for CRUDEOIL
16 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 14-JAN-2026 5000 CE
Delta: 0.58 Vega: 5.61 Theta: -3.18 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	5060.00	225.9 ₹ 22,590	2.7 270.00	33.13	14,880 14,88,000	2,991 2,99,100	3,509 3,50,900
15 Dec	5146.00	280 ₹ 28,000	-2.3 -230.00	32.36	1,481 1,48,100	218 21,800	518 51,800
12 Dec	5228.00	327.7 ₹ 32,770	-3.9 -390.00	30.27	466 46,600	122 12,200	300 30,000
11 Dec	5182.00	310.4 ₹ 31,040	1.1 110.00	31.54	523 52,300	94 9,400	178 17,800
10 Dec	5250.00	360.2 ₹ 36,020	6.3 630.00	32.30	160 16,000	57 5,700	84 8,400
9 Dec	5255.00	360 ₹ 36,000	-0.9 -90.00	30.41	45 4,500	27 2,700	27 2,700
8 Dec	5323.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Dec	5423.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	5381.00	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
2 Dec	5313.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	5328.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	5292.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	5235.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil - strike price 5000 expiring on 14JAN2026

Delta for 5000 CE is 0.58

Historical price for 5000 CE is as follows

On 16 Dec CRUDEOIL was trading at 5060.00. The strike last trading price was 225.9, which was 2.7 higher than the previous day. The implied volatity was 33.13, the open interest changed by 2991 which increased total open position to 3509

On 15 Dec CRUDEOIL was trading at 5146.00. The strike last trading price was 280, which was -2.3 lower than the previous day. The implied volatity was 32.36, the open interest changed by 218 which increased total open position to 518

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 327.7, which was -3.9 lower than the previous day. The implied volatity was 30.27, the open interest changed by 122 which increased total open position to 300

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 310.4, which was 1.1 higher than the previous day. The implied volatity was 31.54, the open interest changed by 94 which increased total open position to 178

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 360.2, which was 6.3 higher than the previous day. The implied volatity was 32.30, the open interest changed by 57 which increased total open position to 84

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 360, which was -0.9 lower than the previous day. The implied volatity was 30.41, the open interest changed by 27 which increased total open position to 27

On 8 Dec CRUDEOIL was trading at 5323.00. 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 5 Dec CRUDEOIL was trading at 5423.00. 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 4 Dec CRUDEOIL was trading at 5381.00. 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

On 2 Dec CRUDEOIL was trading at 5313.00. 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 1 Dec 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 27 Nov CRUDEOIL was trading at 5292.00. 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 24 Nov CRUDEOIL was trading at 5235.00. 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 5000 PE
Delta: -0.42 Vega: 5.62 Theta: -3.24 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	5060.00	158 ₹ 15,800	-2.7 -270.00	33.68	24,660 24,66,000	2,398 2,39,800	3,233 3,23,300
15 Dec	5146.00	126 ₹ 12,600	1.8 180.00	33.63	3,480 3,48,000	239 23,900	835 83,500
12 Dec	5228.00	96.3 ₹ 9,630	-1.1 -110.00	31.12	1,968 1,96,800	174 17,400	596 59,600
11 Dec	5182.00	111.6 ₹ 11,160	-1.2 -120.00	31.23	1,976 1,97,600	137 13,700	422 42,200
10 Dec	5250.00	92 ₹ 9,200	-6.1 -610.00	30.64	2,783 2,78,300	94 9,400	285 28,500
9 Dec	5255.00	98.5 ₹ 9,850	-1.5 -150.00	31.93	2,340 2,34,000	96 9,600	191 19,100
8 Dec	5323.00	86.1 ₹ 8,610	1.4 140.00	31.91	2,104 2,10,400	60 6,000	95 9,500
5 Dec	5423.00	73.5 ₹ 7,350	0 0.00	32.17	925 92,500	10 1,000	35 3,500
4 Dec	5381.00	94 ₹ 9,400	0.5 50.00	33.68	182 18,200	6 600	25 2,500
3 Dec	5358.00	103.3 ₹ 10,330	-16.1 -1610.00	34.14	9 900	3 300	19 1,900
2 Dec	5313.00	125 ₹ 12,500	1.8 180.00	35.50	11 1,100	9 900	16 1,600
1 Dec	5328.00	123 ₹ 12,300	73.7 7370.00	35.18	9 900	7 700	7 700
27 Nov	5292.00	140 ₹ 14,000	55.4 5540.00	34.60	2 200	1 100	1 100
24 Nov	5235.00	180 ₹ 18,000	79.2 7920.00	36.72	1 100	1 100	1 100

For Crude Oil - strike price 5000 expiring on 14JAN2026

Delta for 5000 PE is -0.42

Historical price for 5000 PE is as follows

On 16 Dec CRUDEOIL was trading at 5060.00. The strike last trading price was 158, which was -2.7 lower than the previous day. The implied volatity was 33.68, the open interest changed by 2398 which increased total open position to 3233

On 15 Dec CRUDEOIL was trading at 5146.00. The strike last trading price was 126, which was 1.8 higher than the previous day. The implied volatity was 33.63, the open interest changed by 239 which increased total open position to 835

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 96.3, which was -1.1 lower than the previous day. The implied volatity was 31.12, the open interest changed by 174 which increased total open position to 596

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 111.6, which was -1.2 lower than the previous day. The implied volatity was 31.23, the open interest changed by 137 which increased total open position to 422

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 92, which was -6.1 lower than the previous day. The implied volatity was 30.64, the open interest changed by 94 which increased total open position to 285

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 98.5, which was -1.5 lower than the previous day. The implied volatity was 31.93, the open interest changed by 96 which increased total open position to 191

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 86.1, which was 1.4 higher than the previous day. The implied volatity was 31.91, the open interest changed by 60 which increased total open position to 95

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 73.5, which was 0 lower than the previous day. The implied volatity was 32.17, the open interest changed by 10 which increased total open position to 35

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 94, which was 0.5 higher than the previous day. The implied volatity was 33.68, the open interest changed by 6 which increased total open position to 25

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 103.3, which was -16.1 lower than the previous day. The implied volatity was 34.14, the open interest changed by 3 which increased total open position to 19

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 125, which was 1.8 higher than the previous day. The implied volatity was 35.50, the open interest changed by 9 which increased total open position to 16

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 123, which was 73.7 higher than the previous day. The implied volatity was 35.18, the open interest changed by 7 which increased total open position to 7

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 140, which was 55.4 higher than the previous day. The implied volatity was 34.60, the open interest changed by 1 which increased total open position to 1

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 180, which was 79.2 higher than the previous day. The implied volatity was 36.72, the open interest changed by 1 which increased total open position to 1

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