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 5400 CE
Delta: 0.30 Vega: 4.97 Theta: -2.83 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	5108.00	84 ₹ 8,400	11.6 1160.00	32.82	914 91,400	-86 -8,600	5,811 5,81,100
16 Dec	5060.00	72.1 ₹ 7,210	-0.3 -30.00	32.81	10,666 10,66,600	2,901 2,90,100	5,897 5,89,700
15 Dec	5146.00	97 ₹ 9,700	-0.6 -60.00	31.93	6,533 6,53,300	1,171 1,17,100	2,996 2,99,600
12 Dec	5228.00	119.7 ₹ 11,970	-1.3 -130.00	29.78	3,812 3,81,200	9 900	1,825 1,82,500
11 Dec	5182.00	115.3 ₹ 11,530	1.1 110.00	31.02	3,766 3,76,600	887 88,700	1,816 1,81,600
10 Dec	5250.00	140 ₹ 14,000	2.5 250.00	30.71	1,523 1,52,300	190 19,000	929 92,900
9 Dec	5255.00	152 ₹ 15,200	4.8 480.00	31.43	1,414 1,41,400	398 39,800	739 73,900
8 Dec	5323.00	184.3 ₹ 18,430	-1.4 -140.00	32.18	791 79,100	323 32,300	341 34,100
5 Dec	5423.00	242 ₹ 24,200	7.6 760.00	32.82	36 3,600	11 1,100	18 1,800
4 Dec	5381.00	225.1 ₹ 22,510	1.9 190.00	33.23	6 600	4 400	7 700
3 Dec	5358.00	225 ₹ 22,500	117.1 11710.00	33.98	4 400	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 5400 expiring on 14JAN2026

Delta for 5400 CE is 0.30

Historical price for 5400 CE is as follows

On 17 Dec CRUDEOIL was trading at 5108.00. The strike last trading price was 84, which was 11.6 higher than the previous day. The implied volatity was 32.82, the open interest changed by -86 which decreased total open position to 5811

On 16 Dec CRUDEOIL was trading at 5060.00. The strike last trading price was 72.1, which was -0.3 lower than the previous day. The implied volatity was 32.81, the open interest changed by 2901 which increased total open position to 5897

On 15 Dec CRUDEOIL was trading at 5146.00. The strike last trading price was 97, which was -0.6 lower than the previous day. The implied volatity was 31.93, the open interest changed by 1171 which increased total open position to 2996

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 119.7, which was -1.3 lower than the previous day. The implied volatity was 29.78, the open interest changed by 9 which increased total open position to 1825

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 115.3, which was 1.1 higher than the previous day. The implied volatity was 31.02, the open interest changed by 887 which increased total open position to 1816

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 140, which was 2.5 higher than the previous day. The implied volatity was 30.71, the open interest changed by 190 which increased total open position to 929

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 152, which was 4.8 higher than the previous day. The implied volatity was 31.43, the open interest changed by 398 which increased total open position to 739

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 184.3, which was -1.4 lower than the previous day. The implied volatity was 32.18, the open interest changed by 323 which increased total open position to 341

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 242, which was 7.6 higher than the previous day. The implied volatity was 32.82, the open interest changed by 11 which increased total open position to 18

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 225.1, which was 1.9 higher than the previous day. The implied volatity was 33.23, the open interest changed by 4 which increased total open position to 7

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 225, which was 117.1 higher than the previous day. The implied volatity was 33.98, 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

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 5400 PE
Delta: -0.70 Vega: 4.99 Theta: -2.87 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	5108.00	369.1 ₹ 36,910	-38.2 -3820.00	33.24	19 1,900	4 400	694 69,400
16 Dec	5060.00	401.5 ₹ 40,150	-5.8 -580.00	32.89	674 67,400	332 33,200	690 69,000
15 Dec	5146.00	342.3 ₹ 34,230	4.7 470.00	33.10	334 33,400	20 2,000	358 35,800
12 Dec	5228.00	282.5 ₹ 28,250	0.7 70.00	29.58	222 22,200	25 2,500	338 33,800
11 Dec	5182.00	318.6 ₹ 31,860	0 0.00	31.07	181 18,100	42 4,200	313 31,300
10 Dec	5250.00	274.6 ₹ 27,460	-8.9 -890.00	29.70	369 36,900	117 11,700	271 27,100
9 Dec	5255.00	286.4 ₹ 28,640	-3.2 -320.00	32.11	278 27,800	38 3,800	154 15,400
8 Dec	5323.00	256 ₹ 25,600	2 200.00	31.69	296 29,600	97 9,700	116 11,600
5 Dec	5423.00	207.7 ₹ 20,770	-5.1 -510.00	29.98	24 2,400	19 1,900	19 1,900
4 Dec	5381.00	255 ₹ 25,500	0 0.00	-	2 200	1 100	0 0
3 Dec	5358.00	255 ₹ 25,500	54.7 5470.00	31.64	2 200	1 100	1 100
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 5400 expiring on 14JAN2026

Delta for 5400 PE is -0.70

Historical price for 5400 PE is as follows

On 17 Dec CRUDEOIL was trading at 5108.00. The strike last trading price was 369.1, which was -38.2 lower than the previous day. The implied volatity was 33.24, the open interest changed by 4 which increased total open position to 694

On 16 Dec CRUDEOIL was trading at 5060.00. The strike last trading price was 401.5, which was -5.8 lower than the previous day. The implied volatity was 32.89, the open interest changed by 332 which increased total open position to 690

On 15 Dec CRUDEOIL was trading at 5146.00. The strike last trading price was 342.3, which was 4.7 higher than the previous day. The implied volatity was 33.10, the open interest changed by 20 which increased total open position to 358

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 282.5, which was 0.7 higher than the previous day. The implied volatity was 29.58, the open interest changed by 25 which increased total open position to 338

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 318.6, which was 0 lower than the previous day. The implied volatity was 31.07, the open interest changed by 42 which increased total open position to 313

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 274.6, which was -8.9 lower than the previous day. The implied volatity was 29.70, the open interest changed by 117 which increased total open position to 271

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 286.4, which was -3.2 lower than the previous day. The implied volatity was 32.11, the open interest changed by 38 which increased total open position to 154

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 256, which was 2 higher than the previous day. The implied volatity was 31.69, the open interest changed by 97 which increased total open position to 116

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 207.7, which was -5.1 lower than the previous day. The implied volatity was 29.98, the open interest changed by 19 which increased total open position to 19

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 255, 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 255, which was 54.7 higher than the previous day. The implied volatity was 31.64, 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