CRUDEOIL

Crude Oil

5077 -37.00 (-0.72%)

L: 5050 H: 5083

Back to Option Chain

Historical option data for CRUDEOIL
19 Dec 2025 09:48 AM 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 5050 CE
Delta: 0.54 Vega: 5.46 Theta: -3.29 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	5081.00	192.6 ₹ 19,260	-19.2 -1920.00	32.36	1,164 1,16,400	-850 -85,000	1,560 1,56,000
18 Dec	5081.00	213.5 ₹ 21,350	1.7 170.00	32.77	31,303 31,30,300	607 60,700	2,410 2,41,000
17 Dec	5087.00	217 ₹ 21,700	6 600.00	33.22	29,312 29,31,200	940 94,000	1,803 1,80,300
16 Dec	5060.00	198.5 ₹ 19,850	0.3 30.00	32.89	6,432 6,43,200	863 86,300	863 86,300
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
10 Dec	5250.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Dec	5255.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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 5050 expiring on 14JAN2026

Delta for 5050 CE is 0.54

Historical price for 5050 CE is as follows

On 19 Dec CRUDEOIL was trading at 5081.00. The strike last trading price was 192.6, which was -19.2 lower than the previous day. The implied volatity was 32.36, the open interest changed by -850 which decreased total open position to 1560

On 18 Dec CRUDEOIL was trading at 5081.00. The strike last trading price was 213.5, which was 1.7 higher than the previous day. The implied volatity was 32.77, the open interest changed by 607 which increased total open position to 2410

On 17 Dec CRUDEOIL was trading at 5087.00. The strike last trading price was 217, which was 6 higher than the previous day. The implied volatity was 33.22, the open interest changed by 940 which increased total open position to 1803

On 16 Dec CRUDEOIL was trading at 5060.00. The strike last trading price was 198.5, which was 0.3 higher than the previous day. The implied volatity was 32.89, the open interest changed by 863 which increased total open position to 863

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 10 Dec CRUDEOIL was trading at 5250.00. 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 9 Dec CRUDEOIL was trading at 5255.00. 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 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 5050 PE
Delta: -0.46 Vega: 5.46 Theta: -3.36 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	5081.00	166.4 ₹ 16,640	13.6 1360.00	33.06	1,668 1,66,800	-1,862 -1,86,200	1,051 1,05,100
18 Dec	5081.00	154.4 ₹ 15,440	1.6 160.00	33.12	38,828 38,82,800	628 62,800	2,913 2,91,300
17 Dec	5087.00	161.5 ₹ 16,150	-1.1 -110.00	33.49	44,129 44,12,900	1,979 1,97,900	2,285 2,28,500
16 Dec	5060.00	181.2 ₹ 18,120	-2.8 -280.00	33.53	5,224 5,22,400	306 30,600	306 30,600
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
10 Dec	5250.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Dec	5255.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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 5050 expiring on 14JAN2026

Delta for 5050 PE is -0.46

Historical price for 5050 PE is as follows

On 19 Dec CRUDEOIL was trading at 5081.00. The strike last trading price was 166.4, which was 13.6 higher than the previous day. The implied volatity was 33.06, the open interest changed by -1862 which decreased total open position to 1051

On 18 Dec CRUDEOIL was trading at 5081.00. The strike last trading price was 154.4, which was 1.6 higher than the previous day. The implied volatity was 33.12, the open interest changed by 628 which increased total open position to 2913

On 17 Dec CRUDEOIL was trading at 5087.00. The strike last trading price was 161.5, which was -1.1 lower than the previous day. The implied volatity was 33.49, the open interest changed by 1979 which increased total open position to 2285

On 16 Dec CRUDEOIL was trading at 5060.00. The strike last trading price was 181.2, which was -2.8 lower than the previous day. The implied volatity was 33.53, the open interest changed by 306 which increased total open position to 306

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