CRUDEOIL

Crude Oil

5109 +38.00 (0.75%)

L: 5095 H: 5110

Back to Option Chain

Historical option data for CRUDEOIL
17 Dec 2025 09:07 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 5250 CE
Delta: 0.41 Vega: 5.58 Theta: -3.16 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	5108.00	130.4 ₹ 13,040	16.9 1690.00	32.61	666 66,600	-135 -13,500	2,270 2,27,000
16 Dec	5060.00	114.7 ₹ 11,470	1.2 120.00	32.80	6,320 6,32,000	1,205 1,20,500	2,405 2,40,500
15 Dec	5146.00	149.4 ₹ 14,940	0.3 30.00	31.90	5,514 5,51,400	821 82,100	1,200 1,20,000
12 Dec	5228.00	182 ₹ 18,200	-2 -200.00	29.94	1,644 1,64,400	184 18,400	379 37,900

11 Dec	5182.00	176.8 ₹ 17,680	1.6 160.00	31.70	663 66,300	166 16,600	195 19,500
10 Dec	5250.00	200.7 ₹ 20,070	-1.5 -150.00	30.13	55 5,500	28 2,800	29 2,900
9 Dec	5255.00	224.5 ₹ 22,450	0 0.00	32.44	1 100	1 100	1 100
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
28 Nov	5326.00	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 5250 expiring on 14JAN2026

Delta for 5250 CE is 0.41

Historical price for 5250 CE is as follows

On 17 Dec CRUDEOIL was trading at 5108.00. The strike last trading price was 130.4, which was 16.9 higher than the previous day. The implied volatity was 32.61, the open interest changed by -135 which decreased total open position to 2270

On 16 Dec CRUDEOIL was trading at 5060.00. The strike last trading price was 114.7, which was 1.2 higher than the previous day. The implied volatity was 32.80, the open interest changed by 1205 which increased total open position to 2405

On 15 Dec CRUDEOIL was trading at 5146.00. The strike last trading price was 149.4, which was 0.3 higher than the previous day. The implied volatity was 31.90, the open interest changed by 821 which increased total open position to 1200

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 182, which was -2 lower than the previous day. The implied volatity was 29.94, the open interest changed by 184 which increased total open position to 379

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 176.8, which was 1.6 higher than the previous day. The implied volatity was 31.70, the open interest changed by 166 which increased total open position to 195

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 200.7, which was -1.5 lower than the previous day. The implied volatity was 30.13, the open interest changed by 28 which increased total open position to 29

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 224.5, which was 0 lower than the previous day. The implied volatity was 32.44, 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 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 28 Nov CRUDEOIL was trading at 5326.00. 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 5250 PE
Delta: -0.59 Vega: 5.59 Theta: -3.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	5108.00	265.8 ₹ 26,580	-30.2 -3020.00	33.04	109 10,900	86 8,600	222 22,200
16 Dec	5060.00	293.4 ₹ 29,340	-2.6 -260.00	32.74	881 88,100	-27 -2,700	136 13,600
15 Dec	5146.00	243 ₹ 24,300	0.6 60.00	32.69	1,468 1,46,800	133 13,300	163 16,300
12 Dec	5228.00	199.4 ₹ 19,940	-1.1 -110.00	30.48	312 31,200	26 2,600	30 3,000
11 Dec	5182.00	221.7 ₹ 22,170	-2.2 -220.00	30.42	73 7,300	4 400	4 400
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
28 Nov	5326.00	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 5250 expiring on 14JAN2026

Delta for 5250 PE is -0.59

Historical price for 5250 PE is as follows

On 17 Dec CRUDEOIL was trading at 5108.00. The strike last trading price was 265.8, which was -30.2 lower than the previous day. The implied volatity was 33.04, the open interest changed by 86 which increased total open position to 222

On 16 Dec CRUDEOIL was trading at 5060.00. The strike last trading price was 293.4, which was -2.6 lower than the previous day. The implied volatity was 32.74, the open interest changed by -27 which decreased total open position to 136

On 15 Dec CRUDEOIL was trading at 5146.00. The strike last trading price was 243, which was 0.6 higher than the previous day. The implied volatity was 32.69, the open interest changed by 133 which increased total open position to 163

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 199.4, which was -1.1 lower than the previous day. The implied volatity was 30.48, the open interest changed by 26 which increased total open position to 30

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 221.7, which was -2.2 lower than the previous day. The implied volatity was 30.42, the open interest changed by 4 which increased total open position to 4

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

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