CRUDEOIL

Crude Oil

5105 +34.00 (0.67%)

L: 5095 H: 5109

Back to Option Chain

Historical option data for CRUDEOIL
17 Dec 2025 09:03 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 5300 CE
Delta: 0.37 Vega: 5.41 Theta: -3.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	5107.00	111.5 ₹ 11,150	15.2 1520.00	32.45	836 83,600	-8 -800	11,545 11,54,500
16 Dec	5060.00	98 ₹ 9,800	1.7 170.00	32.65	23,215 23,21,500	6,174 6,17,400	11,553 11,55,300
15 Dec	5146.00	127.5 ₹ 12,750	-1.1 -110.00	31.47	13,421 13,42,100	3,019 3,01,900	5,379 5,37,900
12 Dec	5228.00	160.2 ₹ 16,020	-0.8 -80.00	30.05	8,143 8,14,300	59 5,900	2,360 2,36,000
11 Dec	5182.00	152 ₹ 15,200	1 100.00	31.09	5,095 5,09,500	1,141 1,14,100	2,301 2,30,100
10 Dec	5250.00	180.8 ₹ 18,080	1.7 170.00	30.67	3,170 3,17,000	495 49,500	1,160 1,16,000
9 Dec	5255.00	190.5 ₹ 19,050	1.1 110.00	30.90	1,555 1,55,500	553 55,300	665 66,500
8 Dec	5323.00	230 ₹ 23,000	-4.2 -420.00	32.11	188 18,800	69 6,900	112 11,200
5 Dec	5423.00	288.5 ₹ 28,850	-2.3 -230.00	32.00	51 5,100	3 300	43 4,300
4 Dec	5381.00	275.3 ₹ 27,530	-1.1 -110.00	33.38	71 7,100	19 1,900	40 4,000
3 Dec	5358.00	270 ₹ 27,000	7.6 760.00	33.58	18 1,800	-2 -200	21 2,100

2 Dec	5313.00	284.4 ₹ 28,440	-68.3 -6830.00	38.16	12 1,200	7 700	23 2,300
1 Dec	5328.00	255 ₹ 25,500	0 0.00	33.08	16 1,600	16 1,600	16 1,600
28 Nov	5326.00	255 ₹ 25,500	92.6 9260.00	31.94	2 200	8 800	0 0
27 Nov	5292.00	210.6 ₹ 21,060	95.2 9520.00	-	11 1,100	8 800	0 0
26 Nov	5200.00	210.6 ₹ 21,060	95.2 9520.00	33.56	11 1,100	8 800	8 800
24 Nov	5235.00	250.1 ₹ 25,010	111.7 11170.00	36.01	1 100	1 100	7 700
21 Nov	5199.00	204.5 ₹ 20,450	-61.9 -6190.00	-	10 1,000	0 0	6 600
20 Nov	5259.00	204.5 ₹ 20,450	28.6 2860.00	27.94	10 1,000	6 600	6 600

For Crude Oil - strike price 5300 expiring on 14JAN2026

Delta for 5300 CE is 0.37

Historical price for 5300 CE is as follows

On 17 Dec CRUDEOIL was trading at 5107.00. The strike last trading price was 111.5, which was 15.2 higher than the previous day. The implied volatity was 32.45, the open interest changed by -8 which decreased total open position to 11545

On 16 Dec CRUDEOIL was trading at 5060.00. The strike last trading price was 98, which was 1.7 higher than the previous day. The implied volatity was 32.65, the open interest changed by 6174 which increased total open position to 11553

On 15 Dec CRUDEOIL was trading at 5146.00. The strike last trading price was 127.5, which was -1.1 lower than the previous day. The implied volatity was 31.47, the open interest changed by 3019 which increased total open position to 5379

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 160.2, which was -0.8 lower than the previous day. The implied volatity was 30.05, the open interest changed by 59 which increased total open position to 2360

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 152, which was 1 higher than the previous day. The implied volatity was 31.09, the open interest changed by 1141 which increased total open position to 2301

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 180.8, which was 1.7 higher than the previous day. The implied volatity was 30.67, the open interest changed by 495 which increased total open position to 1160

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 190.5, which was 1.1 higher than the previous day. The implied volatity was 30.90, the open interest changed by 553 which increased total open position to 665

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 230, which was -4.2 lower than the previous day. The implied volatity was 32.11, the open interest changed by 69 which increased total open position to 112

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 288.5, which was -2.3 lower than the previous day. The implied volatity was 32.00, the open interest changed by 3 which increased total open position to 43

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 275.3, which was -1.1 lower than the previous day. The implied volatity was 33.38, the open interest changed by 19 which increased total open position to 40

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 270, which was 7.6 higher than the previous day. The implied volatity was 33.58, the open interest changed by -2 which decreased total open position to 21

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 284.4, which was -68.3 lower than the previous day. The implied volatity was 38.16, the open interest changed by 7 which increased total open position to 23

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 255, which was 0 lower than the previous day. The implied volatity was 33.08, the open interest changed by 16 which increased total open position to 16

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 255, which was 92.6 higher than the previous day. The implied volatity was 31.94, the open interest changed by 8 which increased total open position to 0

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 210.6, which was 95.2 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 26 Nov CRUDEOIL was trading at 5200.00. The strike last trading price was 210.6, which was 95.2 higher than the previous day. The implied volatity was 33.56, the open interest changed by 8 which increased total open position to 8

On 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 250.1, which was 111.7 higher than the previous day. The implied volatity was 36.01, the open interest changed by 1 which increased total open position to 7

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 204.5, which was -61.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 204.5, which was 28.6 higher than the previous day. The implied volatity was 27.94, the open interest changed by 6 which increased total open position to 6

CRUDEOIL 14JAN2026 5300 PE
Delta: -0.63 Vega: 5.43 Theta: -3.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	5107.00	298.8 ₹ 29,880	-33.7 -3370.00	33.06	27 2,700	9 900	2,435 2,43,500
16 Dec	5060.00	323.1 ₹ 32,310	-9.4 -940.00	31.90	3,630 3,63,000	1,210 1,21,000	2,426 2,42,600
15 Dec	5146.00	273 ₹ 27,300	0.7 70.00	32.60	4,128 4,12,800	671 67,100	1,216 1,21,600
12 Dec	5228.00	223.7 ₹ 22,370	-1.3 -130.00	29.97	2,524 2,52,400	-35 -3,500	545 54,500
11 Dec	5182.00	258 ₹ 25,800	1 100.00	31.57	1,429 1,42,900	251 25,100	580 58,000
10 Dec	5250.00	219 ₹ 21,900	-3.8 -380.00	30.24	1,349 1,34,900	132 13,200	329 32,900
9 Dec	5255.00	225.1 ₹ 22,510	-4.7 -470.00	31.59	627 62,700	105 10,500	197 19,700
8 Dec	5323.00	196.1 ₹ 19,610	-2.2 -220.00	30.80	179 17,900	65 6,500	92 9,200
5 Dec	5423.00	163 ₹ 16,300	-5.7 -570.00	30.35	29 2,900	22 2,200	27 2,700
4 Dec	5381.00	195 ₹ 19,500	-22.1 -2210.00	31.93	4 400	5 500	5 500
3 Dec	5358.00	347.7 ₹ 34,770	0 0.00	-	1 100	1 100	0 0
2 Dec	5313.00	347.7 ₹ 34,770	0 0.00	-	1 100	1 100	0 0
1 Dec	5328.00	347.7 ₹ 34,770	0 0.00	-	1 100	1 100	0 0
28 Nov	5326.00	347.7 ₹ 34,770	0 0.00	-	1 100	1 100	0 0
27 Nov	5292.00	347.7 ₹ 34,770	0 0.00	-	1 100	1 100	0 0
26 Nov	5200.00	347.7 ₹ 34,770	0 0.00	-	1 100	1 100	0 0
24 Nov	5235.00	299 ₹ 29,900	0 0.00	-	1 100	1 100	0 0
21 Nov	5199.00	299 ₹ 29,900	49 4900.00	30.25	1 100	1 100	2 200
20 Nov	5259.00	250 ₹ 25,000	26.5 2650.00	27.39	1 100	1 100	1 100

For Crude Oil - strike price 5300 expiring on 14JAN2026

Delta for 5300 PE is -0.63

Historical price for 5300 PE is as follows

On 17 Dec CRUDEOIL was trading at 5107.00. The strike last trading price was 298.8, which was -33.7 lower than the previous day. The implied volatity was 33.06, the open interest changed by 9 which increased total open position to 2435

On 16 Dec CRUDEOIL was trading at 5060.00. The strike last trading price was 323.1, which was -9.4 lower than the previous day. The implied volatity was 31.90, the open interest changed by 1210 which increased total open position to 2426

On 15 Dec CRUDEOIL was trading at 5146.00. The strike last trading price was 273, which was 0.7 higher than the previous day. The implied volatity was 32.60, the open interest changed by 671 which increased total open position to 1216

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 223.7, which was -1.3 lower than the previous day. The implied volatity was 29.97, the open interest changed by -35 which decreased total open position to 545

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 258, which was 1 higher than the previous day. The implied volatity was 31.57, the open interest changed by 251 which increased total open position to 580

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 219, which was -3.8 lower than the previous day. The implied volatity was 30.24, the open interest changed by 132 which increased total open position to 329

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 225.1, which was -4.7 lower than the previous day. The implied volatity was 31.59, the open interest changed by 105 which increased total open position to 197

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 196.1, which was -2.2 lower than the previous day. The implied volatity was 30.80, the open interest changed by 65 which increased total open position to 92

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 163, which was -5.7 lower than the previous day. The implied volatity was 30.35, the open interest changed by 22 which increased total open position to 27

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 195, which was -22.1 lower than the previous day. The implied volatity was 31.93, the open interest changed by 5 which increased total open position to 5

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 347.7, 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 347.7, 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 347.7, 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 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 347.7, 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 347.7, 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 347.7, 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 24 Nov CRUDEOIL was trading at 5235.00. The strike last trading price was 299, 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 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 299, which was 49 higher than the previous day. The implied volatity was 30.25, the open interest changed by 1 which increased total open position to 2

On 20 Nov CRUDEOIL was trading at 5259.00. The strike last trading price was 250, which was 26.5 higher than the previous day. The implied volatity was 27.39, the open interest changed by 1 which increased total open position to 1

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