CRUDEOIL

Crude Oil

5569 +54.00 (0.98%)

L: 5448 H: 5613

Back to Option Chain

Historical option data for CRUDEOIL
14 Jan 2026 11:58 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 17-FEB-2026 5400 CE
Delta: 0.63 Vega: 6.46 Theta: -3.96 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	5569.00	386 ₹ 38,600	-3.7 -370.00	41.96	5,973 5,97,300	627 62,700	1,630 1,63,000
13 Jan	5516.00	345.2 ₹ 34,520	-2.7 -270.00	41.22	7,974 7,97,400	503 50,300	1,168 1,16,800
12 Jan	5330.00	240.3 ₹ 24,030	5.2 520.00	39.4	4,464 4,46,400	145 14,500	775 77,500
9 Jan	5356.00	240.8 ₹ 24,080	2.2 220.00	36.3	729 72,900	505 50,500	630 63,000
8 Jan	5169.00	135.3 ₹ 13,530	2.2 220.00	32.54	408 40,800	-54 -5,400	112 11,200
7 Jan	5045.00	109 ₹ 10,900	1.7 170.00	33.86	370 37,000	29 2,900	50 5,000
6 Jan	5208.00	154.8 ₹ 15,480	1.6 160.00	32.42	46 4,600	6 600	18 1,800
5 Jan	5272.00	172.6 ₹ 17,260	16 1600.00	31.18	14 1,400	3 300	9 900
2 Jan	5161.00	109.1 ₹ 10,910	3.7 370.00	27.17	4 400	3 300	6 600
31 Dec	5207.00	- ₹ NaN	- NaN	-	0 0	0 0	2 200
30 Dec	5239.00	108.6 ₹ 10,860	0 0.00	-	1 100	0 0	2 200
29 Dec	5240.00	108.6 ₹ 10,860	0 0.00	22.11	1 100	1 100	2 200
26 Dec	5180.00	160 ₹ 16,000	- NaN	-	0 0	0 0	1 100
24 Dec	5270.00	- ₹ NaN	- NaN	-	0 0	0 0	1 100
23 Dec	5258.00	- ₹ NaN	- NaN	-	0 0	0 0	1 100
22 Dec	5229.00	- ₹ NaN	- NaN	-	0 0	0 0	1 100
19 Dec	5106.00	- ₹ NaN	- NaN	-	0 0	0 0	1 100
18 Dec	5081.00	- ₹ NaN	- NaN	-	0 0	0 0	1 100
17 Dec	5087.00	74 ₹ 7,400	0 0.00	20.72	1 100	1 100	1 100
16 Dec	5060.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
15 Dec	5146.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
12 Dec	5228.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
11 Dec	5182.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
10 Dec	5250.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
9 Dec	5255.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0

8 Dec	5323.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
5 Dec	5423.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0

For Crude Oil - strike price 5400 expiring on 17FEB2026

Delta for 5400 CE is 0.63

Historical price for 5400 CE is as follows

On 14 Jan CRUDEOIL was trading at 5569.00. The strike last trading price was 386, which was -3.7 lower than the previous day. The implied volatity was 41.96, the open interest changed by 627 which increased total open position to 1630

On 13 Jan CRUDEOIL was trading at 5516.00. The strike last trading price was 345.2, which was -2.7 lower than the previous day. The implied volatity was 41.22, the open interest changed by 503 which increased total open position to 1168

On 12 Jan CRUDEOIL was trading at 5330.00. The strike last trading price was 240.3, which was 5.2 higher than the previous day. The implied volatity was 39.4, the open interest changed by 145 which increased total open position to 775

On 9 Jan CRUDEOIL was trading at 5356.00. The strike last trading price was 240.8, which was 2.2 higher than the previous day. The implied volatity was 36.3, the open interest changed by 505 which increased total open position to 630

On 8 Jan CRUDEOIL was trading at 5169.00. The strike last trading price was 135.3, which was 2.2 higher than the previous day. The implied volatity was 32.54, the open interest changed by -54 which decreased total open position to 112

On 7 Jan CRUDEOIL was trading at 5045.00. The strike last trading price was 109, which was 1.7 higher than the previous day. The implied volatity was 33.86, the open interest changed by 29 which increased total open position to 50

On 6 Jan CRUDEOIL was trading at 5208.00. The strike last trading price was 154.8, which was 1.6 higher than the previous day. The implied volatity was 32.42, the open interest changed by 6 which increased total open position to 18

On 5 Jan CRUDEOIL was trading at 5272.00. The strike last trading price was 172.6, which was 16 higher than the previous day. The implied volatity was 31.18, the open interest changed by 3 which increased total open position to 9

On 2 Jan CRUDEOIL was trading at 5161.00. The strike last trading price was 109.1, which was 3.7 higher than the previous day. The implied volatity was 27.17, the open interest changed by 3 which increased total open position to 6

On 31 Dec CRUDEOIL was trading at 5207.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 30 Dec CRUDEOIL was trading at 5239.00. The strike last trading price was 108.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 29 Dec CRUDEOIL was trading at 5240.00. The strike last trading price was 108.6, which was 0 lower than the previous day. The implied volatity was 22.11, the open interest changed by 1 which increased total open position to 2

On 26 Dec CRUDEOIL was trading at 5180.00. The strike last trading price was 160, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 24 Dec CRUDEOIL was trading at 5270.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 23 Dec CRUDEOIL was trading at 5258.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 22 Dec CRUDEOIL was trading at 5229.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 19 Dec CRUDEOIL was trading at 5106.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 18 Dec CRUDEOIL was trading at 5081.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 17 Dec CRUDEOIL was trading at 5087.00. The strike last trading price was 74, which was 0 lower than the previous day. The implied volatity was 20.72, the open interest changed by 1 which increased total open position to 1

On 16 Dec CRUDEOIL was trading at 5060.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

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

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

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

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

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

CRUDEOIL 17FEB2026 5400 PE
Delta: -0.37 Vega: 6.49 Theta: -4.22 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	5569.00	213.5 ₹ 21,350	-3.5 -350.00	44.51	9,373 9,37,300	1,094 1,09,400	2,511 2,51,100
13 Jan	5516.00	225 ₹ 22,500	-0.6 -60.00	41.79	5,719 5,71,900	833 83,300	1,215 1,21,500
12 Jan	5330.00	296.5 ₹ 29,650	2.8 280.00	39.88	1,453 1,45,300	-96 -9,600	318 31,800
9 Jan	5356.00	274.2 ₹ 27,420	-4.2 -420.00	36.79	26 2,600	410 41,000	414 41,400
8 Jan	5169.00	378.6 ₹ 37,860	0 0.00	36.4	2 200	1 100	0 0
7 Jan	5045.00	290 ₹ 29,000	0 0.00	-	1 100	1 100	0 0
6 Jan	5208.00	290 ₹ 29,000	0 0.00	-	1 100	1 100	0 0
5 Jan	5272.00	290 ₹ 29,000	0 0.00	30.54	1 100	1 100	0 0
2 Jan	5161.00	268.6 ₹ 26,860	0 0.00	16.02	1 100	1 100	1 100
31 Dec	5207.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
30 Dec	5239.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Dec	5240.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Dec	5180.00	0 ₹ 0	- NaN	-	0 0	0 0	0 0
24 Dec	5270.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
23 Dec	5258.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
22 Dec	5229.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
19 Dec	5106.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
18 Dec	5081.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
17 Dec	5087.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Dec	5060.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
15 Dec	5146.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
12 Dec	5228.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
11 Dec	5182.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
10 Dec	5250.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
9 Dec	5255.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
8 Dec	5323.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
5 Dec	5423.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0

For Crude Oil - strike price 5400 expiring on 17FEB2026

Delta for 5400 PE is -0.37

Historical price for 5400 PE is as follows

On 14 Jan CRUDEOIL was trading at 5569.00. The strike last trading price was 213.5, which was -3.5 lower than the previous day. The implied volatity was 44.51, the open interest changed by 1094 which increased total open position to 2511

On 13 Jan CRUDEOIL was trading at 5516.00. The strike last trading price was 225, which was -0.6 lower than the previous day. The implied volatity was 41.79, the open interest changed by 833 which increased total open position to 1215

On 12 Jan CRUDEOIL was trading at 5330.00. The strike last trading price was 296.5, which was 2.8 higher than the previous day. The implied volatity was 39.88, the open interest changed by -96 which decreased total open position to 318

On 9 Jan CRUDEOIL was trading at 5356.00. The strike last trading price was 274.2, which was -4.2 lower than the previous day. The implied volatity was 36.79, the open interest changed by 410 which increased total open position to 414

On 8 Jan CRUDEOIL was trading at 5169.00. The strike last trading price was 378.6, which was 0 lower than the previous day. The implied volatity was 36.4, the open interest changed by 1 which increased total open position to 0

On 7 Jan CRUDEOIL was trading at 5045.00. The strike last trading price was 290, 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 6 Jan CRUDEOIL was trading at 5208.00. The strike last trading price was 290, 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 5 Jan CRUDEOIL was trading at 5272.00. The strike last trading price was 290, which was 0 lower than the previous day. The implied volatity was 30.54, the open interest changed by 1 which increased total open position to 0

On 2 Jan CRUDEOIL was trading at 5161.00. The strike last trading price was 268.6, which was 0 lower than the previous day. The implied volatity was 16.02, the open interest changed by 1 which increased total open position to 1

On 30 Dec CRUDEOIL was trading at 5239.00. 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 29 Dec CRUDEOIL was trading at 5240.00. 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 Dec CRUDEOIL was trading at 5180.00. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Dec CRUDEOIL was trading at 5087.00. 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD