CRUDEOIL

Crude Oil

5132 +61.00 (1.20%)

L: 5030 H: 5135

Back to Option Chain

Historical option data for CRUDEOIL
17 Dec 2025 04:26 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 5200 CE
Delta: 0.47 Vega: 5.73 Theta: -3.19 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	5135.00	158.2 ₹ 15,820	28.7 2870.00	31.80	30,080 30,08,000	-241 -24,100	11,824 11,82,400
16 Dec	5060.00	130.4 ₹ 13,040	0.9 90.00	32.42	35,367 35,36,700	7,620 7,62,000	12,065 12,06,500
15 Dec	5146.00	169 ₹ 16,900	-1.4 -140.00	31.60	18,047 18,04,700	2,534 2,53,400	4,445 4,44,500
12 Dec	5228.00	205.6 ₹ 20,560	-1.5 -150.00	29.79	6,305 6,30,500	711 71,100	1,911 1,91,100
11 Dec	5182.00	194.9 ₹ 19,490	1.1 110.00	30.93	3,913 3,91,300	531 53,100	1,200 1,20,000
10 Dec	5250.00	226.9 ₹ 22,690	-0.3 -30.00	30.25	1,680 1,68,000	376 37,600	669 66,900
9 Dec	5255.00	235.3 ₹ 23,530	-1.7 -170.00	30.16	663 66,300	263 26,300	293 29,300
8 Dec	5323.00	290 ₹ 29,000	-3.4 -340.00	33.11	28 2,800	11 1,100	30 3,000
5 Dec	5423.00	327 ₹ 32,700	4.3 430.00	28.79	5 500	1 100	19 1,900
4 Dec	5381.00	312.5 ₹ 31,250	8.8 880.00	30.64	4 400	1 100	18 1,800
3 Dec	5358.00	303.7 ₹ 30,370	4.4 440.00	30.56	17 1,700	-3 -300	17 1,700
2 Dec	5313.00	307 ₹ 30,700	-11.5 -1150.00	34.16	7 700	-1 -100	20 2,000
1 Dec	5328.00	319.9 ₹ 31,990	-16.2 -1620.00	34.82	12 1,200	6 600	21 2,100

28 Nov	5326.00	305 ₹ 30,500	5 500.00	31.60	13 1,300	15 1,500	15 1,500
27 Nov	5292.00	300 ₹ 30,000	17.7 1770.00	33.59	1 100	-2 -200	0 0
26 Nov	5200.00	280 ₹ 28,000	21.6 2160.00	36.85	10 1,000	-2 -200	4 400
25 Nov	5163.00	257 ₹ 25,700	64.8 6480.00	35.96	10 1,000	5 500	5 500
24 Nov	5235.00	198.3 ₹ 19,830	0 0.00	-	2 200	2 200	0 0
21 Nov	5199.00	198.3 ₹ 19,830	-106 -10600.00	25.00	2 200	2 200	3 300

For Crude Oil - strike price 5200 expiring on 14JAN2026

Delta for 5200 CE is 0.47

Historical price for 5200 CE is as follows

On 17 Dec CRUDEOIL was trading at 5135.00. The strike last trading price was 158.2, which was 28.7 higher than the previous day. The implied volatity was 31.80, the open interest changed by -241 which decreased total open position to 11824

On 16 Dec CRUDEOIL was trading at 5060.00. The strike last trading price was 130.4, which was 0.9 higher than the previous day. The implied volatity was 32.42, the open interest changed by 7620 which increased total open position to 12065

On 15 Dec CRUDEOIL was trading at 5146.00. The strike last trading price was 169, which was -1.4 lower than the previous day. The implied volatity was 31.60, the open interest changed by 2534 which increased total open position to 4445

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 205.6, which was -1.5 lower than the previous day. The implied volatity was 29.79, the open interest changed by 711 which increased total open position to 1911

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 194.9, which was 1.1 higher than the previous day. The implied volatity was 30.93, the open interest changed by 531 which increased total open position to 1200

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 226.9, which was -0.3 lower than the previous day. The implied volatity was 30.25, the open interest changed by 376 which increased total open position to 669

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 235.3, which was -1.7 lower than the previous day. The implied volatity was 30.16, the open interest changed by 263 which increased total open position to 293

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 290, which was -3.4 lower than the previous day. The implied volatity was 33.11, the open interest changed by 11 which increased total open position to 30

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 327, which was 4.3 higher than the previous day. The implied volatity was 28.79, the open interest changed by 1 which increased total open position to 19

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 312.5, which was 8.8 higher than the previous day. The implied volatity was 30.64, the open interest changed by 1 which increased total open position to 18

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 303.7, which was 4.4 higher than the previous day. The implied volatity was 30.56, the open interest changed by -3 which decreased total open position to 17

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 307, which was -11.5 lower than the previous day. The implied volatity was 34.16, the open interest changed by -1 which decreased total open position to 20

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 319.9, which was -16.2 lower than the previous day. The implied volatity was 34.82, the open interest changed by 6 which increased total open position to 21

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 305, which was 5 higher than the previous day. The implied volatity was 31.60, the open interest changed by 15 which increased total open position to 15

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 300, which was 17.7 higher than the previous day. The implied volatity was 33.59, the open interest changed by -2 which decreased total open position to 0

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 280, which was 21.6 higher than the previous day. The implied volatity was 36.85, the open interest changed by -2 which decreased total open position to 4

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 257, which was 64.8 higher than the previous day. The implied volatity was 35.96, the open interest changed by 5 which increased total open position to 5

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 198.3, which was 0 lower 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 198.3, which was -106 lower than the previous day. The implied volatity was 25.00, the open interest changed by 2 which increased total open position to 3

CRUDEOIL 14JAN2026 5200 PE
Delta: -0.53 Vega: 5.73 Theta: -3.32 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	5135.00	218.5 ₹ 21,850	-46.2 -4620.00	33.08	10,288 10,28,800	1,226 1,22,600	5,905 5,90,500
16 Dec	5060.00	256.4 ₹ 25,640	-8.3 -830.00	31.88	12,835 12,83,500	2,211 2,21,100	4,679 4,67,900
15 Dec	5146.00	212 ₹ 21,200	-2.1 -210.00	32.27	10,323 10,32,300	1,242 1,24,200	2,468 2,46,800
12 Dec	5228.00	172 ₹ 17,200	-1.8 -180.00	30.17	4,726 4,72,600	259 25,900	1,226 1,22,600
11 Dec	5182.00	202.1 ₹ 20,210	1.1 110.00	31.60	2,762 2,76,200	377 37,700	967 96,700
10 Dec	5250.00	177.8 ₹ 17,780	3.4 340.00	31.79	1,217 1,21,700	279 27,900	590 59,000
9 Dec	5255.00	174.7 ₹ 17,470	-5.5 -550.00	31.60	746 74,600	206 20,600	311 31,100
8 Dec	5323.00	149 ₹ 14,900	1.5 150.00	30.66	173 17,300	71 7,100	105 10,500
5 Dec	5423.00	125 ₹ 12,500	-8.7 -870.00	30.65	24 2,400	12 1,200	34 3,400
4 Dec	5381.00	180.6 ₹ 18,060	2.8 280.00	36.25	2 200	1 100	22 2,200
3 Dec	5358.00	175 ₹ 17,500	-34.1 -3410.00	34.08	9 900	2 200	21 2,100
2 Dec	5313.00	200.8 ₹ 20,080	0.3 30.00	35.12	13 1,300	13 1,300	19 1,900
1 Dec	5328.00	186.6 ₹ 18,660	-45.6 -4560.00	33.24	3 300	1 100	6 600
28 Nov	5326.00	232.2 ₹ 23,220	13.3 1330.00	38.38	3 300	-1 -100	5 500
27 Nov	5292.00	218.9 ₹ 21,890	49.6 4960.00	34.11	1 100	6 600	6 600
26 Nov	5200.00	276.5 ₹ 27,650	-2.8 -280.00	-	4 400	5 500	0 0
25 Nov	5163.00	276.5 ₹ 27,650	116.1 11610.00	33.54	4 400	5 500	5 500
24 Nov	5235.00	272.5 ₹ 27,250	23.7 2370.00	-	5 500	2 200	0 0
21 Nov	5199.00	272.5 ₹ 27,250	108.3 10830.00	33.92	5 500	2 200	2 200

For Crude Oil - strike price 5200 expiring on 14JAN2026

Delta for 5200 PE is -0.53

Historical price for 5200 PE is as follows

On 17 Dec CRUDEOIL was trading at 5135.00. The strike last trading price was 218.5, which was -46.2 lower than the previous day. The implied volatity was 33.08, the open interest changed by 1226 which increased total open position to 5905

On 16 Dec CRUDEOIL was trading at 5060.00. The strike last trading price was 256.4, which was -8.3 lower than the previous day. The implied volatity was 31.88, the open interest changed by 2211 which increased total open position to 4679

On 15 Dec CRUDEOIL was trading at 5146.00. The strike last trading price was 212, which was -2.1 lower than the previous day. The implied volatity was 32.27, the open interest changed by 1242 which increased total open position to 2468

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 172, which was -1.8 lower than the previous day. The implied volatity was 30.17, the open interest changed by 259 which increased total open position to 1226

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 202.1, which was 1.1 higher than the previous day. The implied volatity was 31.60, the open interest changed by 377 which increased total open position to 967

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 177.8, which was 3.4 higher than the previous day. The implied volatity was 31.79, the open interest changed by 279 which increased total open position to 590

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 174.7, which was -5.5 lower than the previous day. The implied volatity was 31.60, the open interest changed by 206 which increased total open position to 311

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 149, which was 1.5 higher than the previous day. The implied volatity was 30.66, the open interest changed by 71 which increased total open position to 105

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 125, which was -8.7 lower than the previous day. The implied volatity was 30.65, the open interest changed by 12 which increased total open position to 34

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 180.6, which was 2.8 higher than the previous day. The implied volatity was 36.25, the open interest changed by 1 which increased total open position to 22

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 175, which was -34.1 lower than the previous day. The implied volatity was 34.08, the open interest changed by 2 which increased total open position to 21

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 200.8, which was 0.3 higher than the previous day. The implied volatity was 35.12, the open interest changed by 13 which increased total open position to 19

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 186.6, which was -45.6 lower than the previous day. The implied volatity was 33.24, the open interest changed by 1 which increased total open position to 6

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 232.2, which was 13.3 higher than the previous day. The implied volatity was 38.38, the open interest changed by -1 which decreased total open position to 5

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 218.9, which was 49.6 higher than the previous day. The implied volatity was 34.11, the open interest changed by 6 which increased total open position to 6

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 276.5, which was -2.8 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 25 Nov CRUDEOIL was trading at 5163.00. The strike last trading price was 276.5, which was 116.1 higher than the previous day. The implied volatity was 33.54, the open interest changed by 5 which increased total open position to 5

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 272.5, which was 23.7 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 272.5, which was 108.3 higher than the previous day. The implied volatity was 33.92, 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