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 5100 CE
Delta: 0.49 Vega: 5.72 Theta: -3.19 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	5060.00	173 ₹ 17,300	1.6 160.00	32.61	41,404 41,40,400	8,553 8,55,300	9,362 9,36,200
15 Dec	5146.00	219 ₹ 21,900	-2.7 -270.00	31.74	3,675 3,67,500	486 48,600	809 80,900
12 Dec	5228.00	265.9 ₹ 26,590	2.3 230.00	30.59	774 77,400	41 4,100	323 32,300
11 Dec	5182.00	248 ₹ 24,800	0.6 60.00	31.12	835 83,500	167 16,700	282 28,200
10 Dec	5250.00	283 ₹ 28,300	-0.7 -70.00	30.11	241 24,100	74 7,400	115 11,500
9 Dec	5255.00	290 ₹ 29,000	-8.5 -850.00	29.66	59 5,900	26 2,600	41 4,100
8 Dec	5323.00	369.4 ₹ 36,940	-1.7 -170.00	36.21	2 200	15 1,500	15 1,500
5 Dec	5423.00	344.5 ₹ 34,450	-17.7 -1770.00	-	14 1,400	11 1,100	0 0
4 Dec	5381.00	344.5 ₹ 34,450	-17.7 -1770.00	25.35	14 1,400	11 1,100	14 1,400
3 Dec	5358.00	384.4 ₹ 38,440	113.7 11370.00	33.40	3 300	3 300	3 300

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
26 Nov	5200.00	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
21 Nov	5199.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil - strike price 5100 expiring on 14JAN2026

Delta for 5100 CE is 0.49

Historical price for 5100 CE is as follows

On 16 Dec CRUDEOIL was trading at 5060.00. The strike last trading price was 173, which was 1.6 higher than the previous day. The implied volatity was 32.61, the open interest changed by 8553 which increased total open position to 9362

On 15 Dec CRUDEOIL was trading at 5146.00. The strike last trading price was 219, which was -2.7 lower than the previous day. The implied volatity was 31.74, the open interest changed by 486 which increased total open position to 809

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 265.9, which was 2.3 higher than the previous day. The implied volatity was 30.59, the open interest changed by 41 which increased total open position to 323

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 248, which was 0.6 higher than the previous day. The implied volatity was 31.12, the open interest changed by 167 which increased total open position to 282

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 283, which was -0.7 lower than the previous day. The implied volatity was 30.11, the open interest changed by 74 which increased total open position to 115

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 290, which was -8.5 lower than the previous day. The implied volatity was 29.66, the open interest changed by 26 which increased total open position to 41

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 369.4, which was -1.7 lower than the previous day. The implied volatity was 36.21, the open interest changed by 15 which increased total open position to 15

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 344.5, which was -17.7 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 344.5, which was -17.7 lower than the previous day. The implied volatity was 25.35, the open interest changed by 11 which increased total open position to 14

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 384.4, which was 113.7 higher than the previous day. The implied volatity was 33.40, the open interest changed by 3 which increased total open position to 3

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 26 Nov CRUDEOIL was trading at 5200.00. 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

On 21 Nov CRUDEOIL was trading at 5199.00. 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 5100 PE
Delta: -0.51 Vega: 5.72 Theta: -3.27 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	5060.00	206.5 ₹ 20,650	-1.2 -120.00	33.39	33,062 33,06,200	4,469 4,46,900	5,409 5,40,900
15 Dec	5146.00	164 ₹ 16,400	-0.3 -30.00	32.77	4,094 4,09,400	303 30,300	940 94,000
12 Dec	5228.00	132.3 ₹ 13,230	-0.7 -70.00	30.99	1,488 1,48,800	266 26,600	637 63,700
11 Dec	5182.00	151 ₹ 15,100	-2.1 -210.00	31.12	1,102 1,10,200	187 18,700	371 37,100
10 Dec	5250.00	124 ₹ 12,400	-8.7 -870.00	30.11	311 31,100	38 3,800	184 18,400
9 Dec	5255.00	137 ₹ 13,700	0.1 10.00	32.43	217 21,700	43 4,300	146 14,600
8 Dec	5323.00	112 ₹ 11,200	-0.7 -70.00	30.91	134 13,400	8 800	103 10,300
5 Dec	5423.00	102 ₹ 10,200	0.7 70.00	32.34	40 4,000	21 2,100	95 9,500
4 Dec	5381.00	119 ₹ 11,900	1.5 150.00	32.67	91 9,100	57 5,700	74 7,400
3 Dec	5358.00	124 ₹ 12,400	-27.8 -2780.00	32.25	12 1,200	1 100	17 1,700
2 Dec	5313.00	142 ₹ 14,200	-4.5 -450.00	32.64	4 400	2 200	16 1,600
1 Dec	5328.00	151.2 ₹ 15,120	75.4 7540.00	34.08	9 900	14 1,400	14 1,400
27 Nov	5292.00	209.4 ₹ 20,940	0 0.00	-	5 500	5 500	0 0
26 Nov	5200.00	209.4 ₹ 20,940	0 0.00	33.93	5 500	5 500	8 800
24 Nov	5235.00	201 ₹ 20,100	0.5 50.00	-	2 200	2 200	0 0
21 Nov	5199.00	201 ₹ 20,100	79.6 7960.00	31.15	2 200	2 200	2 200

For Crude Oil - strike price 5100 expiring on 14JAN2026

Delta for 5100 PE is -0.51

Historical price for 5100 PE is as follows

On 16 Dec CRUDEOIL was trading at 5060.00. The strike last trading price was 206.5, which was -1.2 lower than the previous day. The implied volatity was 33.39, the open interest changed by 4469 which increased total open position to 5409

On 15 Dec CRUDEOIL was trading at 5146.00. The strike last trading price was 164, which was -0.3 lower than the previous day. The implied volatity was 32.77, the open interest changed by 303 which increased total open position to 940

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 132.3, which was -0.7 lower than the previous day. The implied volatity was 30.99, the open interest changed by 266 which increased total open position to 637

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 151, which was -2.1 lower than the previous day. The implied volatity was 31.12, the open interest changed by 187 which increased total open position to 371

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 124, which was -8.7 lower than the previous day. The implied volatity was 30.11, the open interest changed by 38 which increased total open position to 184

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 137, which was 0.1 higher than the previous day. The implied volatity was 32.43, the open interest changed by 43 which increased total open position to 146

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 112, which was -0.7 lower than the previous day. The implied volatity was 30.91, the open interest changed by 8 which increased total open position to 103

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 102, which was 0.7 higher than the previous day. The implied volatity was 32.34, the open interest changed by 21 which increased total open position to 95

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 119, which was 1.5 higher than the previous day. The implied volatity was 32.67, the open interest changed by 57 which increased total open position to 74

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 124, which was -27.8 lower than the previous day. The implied volatity was 32.25, the open interest changed by 1 which increased total open position to 17

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 142, which was -4.5 lower than the previous day. The implied volatity was 32.64, the open interest changed by 2 which increased total open position to 16

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 151.2, which was 75.4 higher than the previous day. The implied volatity was 34.08, the open interest changed by 14 which increased total open position to 14

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 209.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 209.4, which was 0 lower than the previous day. The implied volatity was 33.93, the open interest changed by 5 which increased total open position to 8

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 201, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 201, which was 79.6 higher than the previous day. The implied volatity was 31.15, the open interest changed by 2 which increased total open position to 2

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