CRUDEOIL

Crude Oil

5087 +16.00 (0.32%)

L: 5030 H: 5135

Back to Option Chain

Historical option data for CRUDEOIL
17 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 5150 CE
Delta: 0.48 Vega: 5.66 Theta: -3.27 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	5087.00	165 ₹ 16,500	2.5 250.00	32.65	64,972 64,97,200	4,121 4,12,100	5,949 5,94,900
16 Dec	5060.00	150.5 ₹ 15,050	-0.7 -70.00	32.49	9,458 9,45,800	1,765 1,76,500	1,828 1,82,800
15 Dec	5146.00	198.5 ₹ 19,850	0.8 80.00	32.61	984 98,400	57 5,700	63 6,300
12 Dec	5228.00	247.4 ₹ 24,740	-1.4 -140.00	32.25	6 600	4 400	6 600
11 Dec	5182.00	220 ₹ 22,000	-8.2 -820.00	30.96	15 1,500	2 200	2 200
10 Dec	5250.00	261.9 ₹ 26,190	0 0.00	31.45	1 100	1 100	0 0
9 Dec	5255.00	209.4 ₹ 20,940	-44.9 -4490.00	21.59	2 200	1 100	1 100
8 Dec	5323.00	789.9 ₹ 78,990	0 0.00	-	1 100	1 100	0 0
5 Dec	5423.00	789.9 ₹ 78,990	0 0.00	-	1 100	1 100	0 0
4 Dec	5381.00	789.9 ₹ 78,990	0 0.00	-	1 100	1 100	0 0
3 Dec	5358.00	789.9 ₹ 78,990	0 0.00	-	1 100	1 100	0 0
2 Dec	5313.00	789.9 ₹ 78,990	0 0.00	-	1 100	1 100	0 0

1 Dec	5328.00	789.9 ₹ 78,990	0 0.00	-	1 100	1 100	0 0
27 Nov	5292.00	789.9 ₹ 78,990	0 0.00	-	1 100	1 100	0 0
26 Nov	5200.00	789.9 ₹ 78,990	0 0.00	-	1 100	1 100	0 0
25 Nov	5163.00	789.9 ₹ 78,990	571.2 57120.00	103.34	1 100	1 100	1 100
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 5150 expiring on 14JAN2026

Delta for 5150 CE is 0.48

Historical price for 5150 CE is as follows

On 17 Dec CRUDEOIL was trading at 5087.00. The strike last trading price was 165, which was 2.5 higher than the previous day. The implied volatity was 32.65, the open interest changed by 4121 which increased total open position to 5949

On 16 Dec CRUDEOIL was trading at 5060.00. The strike last trading price was 150.5, which was -0.7 lower than the previous day. The implied volatity was 32.49, the open interest changed by 1765 which increased total open position to 1828

On 15 Dec CRUDEOIL was trading at 5146.00. The strike last trading price was 198.5, which was 0.8 higher than the previous day. The implied volatity was 32.61, the open interest changed by 57 which increased total open position to 63

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 247.4, which was -1.4 lower than the previous day. The implied volatity was 32.25, the open interest changed by 4 which increased total open position to 6

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 220, which was -8.2 lower than the previous day. The implied volatity was 30.96, the open interest changed by 2 which increased total open position to 2

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 261.9, which was 0 lower than the previous day. The implied volatity was 31.45, the open interest changed by 1 which increased total open position to 0

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 209.4, which was -44.9 lower than the previous day. The implied volatity was 21.59, the open interest changed by 1 which increased total open position to 1

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 789.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 789.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 789.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 789.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 789.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 789.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 789.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 789.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 789.9, which was 571.2 higher than the previous day. The implied volatity was 103.34, 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 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 5150 PE
Delta: -0.52 Vega: 5.66 Theta: -3.33 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	5087.00	211.2 ₹ 21,120	-2.3 -230.00	33.21	47,014 47,01,400	2,249 2,24,900	2,372 2,37,200
16 Dec	5060.00	230 ₹ 23,000	-6 -600.00	32.57	5,712 5,71,200	91 9,100	123 12,300
15 Dec	5146.00	188.4 ₹ 18,840	1.7 170.00	32.76	677 67,700	32 3,200	32 3,200
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
26 Nov	5200.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	5163.00	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 5150 expiring on 14JAN2026

Delta for 5150 PE is -0.52

Historical price for 5150 PE is as follows

On 17 Dec CRUDEOIL was trading at 5087.00. The strike last trading price was 211.2, which was -2.3 lower than the previous day. The implied volatity was 33.21, the open interest changed by 2249 which increased total open position to 2372

On 16 Dec CRUDEOIL was trading at 5060.00. The strike last trading price was 230, which was -6 lower than the previous day. The implied volatity was 32.57, the open interest changed by 91 which increased total open position to 123

On 15 Dec CRUDEOIL was trading at 5146.00. The strike last trading price was 188.4, which was 1.7 higher than the previous day. The implied volatity was 32.76, the open interest changed by 32 which increased total open position to 32

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 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 25 Nov CRUDEOIL was trading at 5163.00. 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

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