CRUDEOIL

Crude Oil

5132 +61.00 (1.20%)

L: 5030 H: 5135

Back to Option Chain

Historical option data for CRUDEOIL
17 Dec 2025 04:13 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 5350 CE
Delta: 0.35 Vega: 5.32 Theta: -2.99 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	5127.00	102.9 ₹ 10,290	17.8 1780.00	32.04	7,707 7,70,700	261 26,100	1,333 1,33,300
16 Dec	5060.00	85 ₹ 8,500	-0.1 -10.00	32.88	3,552 3,55,200	715 71,500	1,072 1,07,200
15 Dec	5146.00	112 ₹ 11,200	-1.7 -170.00	31.81	1,362 1,36,200	84 8,400	357 35,700
12 Dec	5228.00	142.3 ₹ 14,230	0.1 10.00	30.46	1,488 1,48,800	170 17,000	273 27,300
11 Dec	5182.00	136 ₹ 13,600	3.2 320.00	31.59	295 29,500	83 8,300	103 10,300

10 Dec	5250.00	152.1 ₹ 15,210	-1.8 -180.00	29.55	12 1,200	7 700	20 2,000
9 Dec	5255.00	168.3 ₹ 16,830	-3.6 -360.00	30.85	22 2,200	9 900	13 1,300
8 Dec	5323.00	213 ₹ 21,300	-14 -1400.00	33.14	4 400	4 400	4 400
5 Dec	5423.00	183.6 ₹ 18,360	0 0.00	20.97	1 100	3 300	0 0
4 Dec	5381.00	257.2 ₹ 25,720	0 0.00	-	1 100	3 300	0 0
3 Dec	5358.00	257.2 ₹ 25,720	128.7 12870.00	35.23	1 100	3 300	0 0
2 Dec	5313.00	412.7 ₹ 41,270	113.9 11390.00	-	3 300	3 300	0 0
1 Dec	5328.00	412.7 ₹ 41,270	261.2 26120.00	57.66	3 300	3 300	3 300
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
21 Nov	5199.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil - strike price 5350 expiring on 14JAN2026

Delta for 5350 CE is 0.35

Historical price for 5350 CE is as follows

On 17 Dec CRUDEOIL was trading at 5127.00. The strike last trading price was 102.9, which was 17.8 higher than the previous day. The implied volatity was 32.04, the open interest changed by 261 which increased total open position to 1333

On 16 Dec CRUDEOIL was trading at 5060.00. The strike last trading price was 85, which was -0.1 lower than the previous day. The implied volatity was 32.88, the open interest changed by 715 which increased total open position to 1072

On 15 Dec CRUDEOIL was trading at 5146.00. The strike last trading price was 112, which was -1.7 lower than the previous day. The implied volatity was 31.81, the open interest changed by 84 which increased total open position to 357

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 142.3, which was 0.1 higher than the previous day. The implied volatity was 30.46, the open interest changed by 170 which increased total open position to 273

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 136, which was 3.2 higher than the previous day. The implied volatity was 31.59, the open interest changed by 83 which increased total open position to 103

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 152.1, which was -1.8 lower than the previous day. The implied volatity was 29.55, the open interest changed by 7 which increased total open position to 20

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 168.3, which was -3.6 lower than the previous day. The implied volatity was 30.85, the open interest changed by 9 which increased total open position to 13

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 213, which was -14 lower than the previous day. The implied volatity was 33.14, the open interest changed by 4 which increased total open position to 4

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 183.6, which was 0 lower than the previous day. The implied volatity was 20.97, the open interest changed by 3 which increased total open position to 0

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 257.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 257.2, which was 128.7 higher than the previous day. The implied volatity was 35.23, the open interest changed by 3 which increased total open position to 0

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 412.7, which was 113.9 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 412.7, which was 261.2 higher than the previous day. The implied volatity was 57.66, the open interest changed by 3 which increased total open position to 3

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 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 5350 PE
Delta: -0.64 Vega: 5.36 Theta: -3.13 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	5127.00	313.7 ₹ 31,370	-58 -5800.00	33.31	275 27,500	14 1,400	25 2,500
16 Dec	5060.00	373 ₹ 37,300	1.3 130.00	34.68	35 3,500	6 600	11 1,100
15 Dec	5146.00	305 ₹ 30,500	0 0.00	32.53	1 100	0 0	5 500
12 Dec	5228.00	252.8 ₹ 25,280	-17 -1700.00	29.89	2 200	5 500	5 500
11 Dec	5182.00	288.2 ₹ 28,820	-0.4 -40.00	31.46	8 800	3 300	0 0
10 Dec	5250.00	400 ₹ 40,000	114.8 11480.00	-	6 600	3 300	0 0
9 Dec	5255.00	400 ₹ 40,000	114.8 11480.00	-	6 600	3 300	0 0
8 Dec	5323.00	400 ₹ 40,000	114.8 11480.00	-	6 600	3 300	0 0
5 Dec	5423.00	400 ₹ 40,000	114.8 11480.00	-	6 600	3 300	0 0
4 Dec	5381.00	400 ₹ 40,000	114.8 11480.00	-	6 600	3 300	0 0
3 Dec	5358.00	400 ₹ 40,000	228.8 22880.00	55.37	6 600	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
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
21 Nov	5199.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil - strike price 5350 expiring on 14JAN2026

Delta for 5350 PE is -0.64

Historical price for 5350 PE is as follows

On 17 Dec CRUDEOIL was trading at 5127.00. The strike last trading price was 313.7, which was -58 lower than the previous day. The implied volatity was 33.31, the open interest changed by 14 which increased total open position to 25

On 16 Dec CRUDEOIL was trading at 5060.00. The strike last trading price was 373, which was 1.3 higher than the previous day. The implied volatity was 34.68, the open interest changed by 6 which increased total open position to 11

On 15 Dec CRUDEOIL was trading at 5146.00. The strike last trading price was 305, which was 0 lower than the previous day. The implied volatity was 32.53, the open interest changed by 0 which decreased total open position to 5

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 252.8, which was -17 lower than the previous day. The implied volatity was 29.89, the open interest changed by 5 which increased total open position to 5

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 288.2, which was -0.4 lower than the previous day. The implied volatity was 31.46, the open interest changed by 3 which increased total open position to 0

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 400, which was 114.8 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 400, which was 114.8 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 400, which was 114.8 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 400, which was 114.8 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 400, which was 114.8 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 400, which was 228.8 higher than the previous day. The implied volatity was 55.37, 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

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