CRUDEOIL

Crude Oil

5102 +31.00 (0.61%)

L: 5095 H: 5107

Back to Option Chain

Historical option data for CRUDEOIL
17 Dec 2025 09:01 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 5500 CE
Delta: 0.23 Vega: 4.39 Theta: -2.55 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	5102.00	62.3 ₹ 6,230	6.6 660.00	33.46	119 11,900	-2 -200	5,368 5,36,800
16 Dec	5060.00	55.6 ₹ 5,560	-0.1 -10.00	33.80	9,721 9,72,100	2,506 2,50,600	5,370 5,37,000
15 Dec	5146.00	72.1 ₹ 7,210	-0.6 -60.00	32.20	5,463 5,46,300	797 79,700	2,864 2,86,400
12 Dec	5228.00	89.4 ₹ 8,940	-0.5 -50.00	29.95	1,971 1,97,100	338 33,800	2,067 2,06,700
11 Dec	5182.00	85 ₹ 8,500	-0.4 -40.00	30.82	2,041 2,04,100	350 35,000	1,729 1,72,900
10 Dec	5250.00	102.4 ₹ 10,240	0.8 80.00	30.05	1,674 1,67,400	285 28,500	1,379 1,37,900
9 Dec	5255.00	109.9 ₹ 10,990	-0.1 -10.00	30.26	1,301 1,30,100	434 43,400	1,094 1,09,400
8 Dec	5323.00	141.3 ₹ 14,130	-2.4 -240.00	31.58	1,532 1,53,200	488 48,800	660 66,000
5 Dec	5423.00	192.2 ₹ 19,220	-0.4 -40.00	32.21	306 30,600	20 2,000	172 17,200
4 Dec	5381.00	179.9 ₹ 17,990	3.7 370.00	32.86	209 20,900	68 6,800	152 15,200
3 Dec	5358.00	178.8 ₹ 17,880	-1.1 -110.00	33.33	69 6,900	19 1,900	84 8,400
2 Dec	5313.00	173.1 ₹ 17,310	-2.1 -210.00	34.48	42 4,200	8 800	65 6,500
1 Dec	5328.00	179 ₹ 17,900	4.1 410.00	34.40	80 8,000	27 2,700	57 5,700
28 Nov	5326.00	175 ₹ 17,500	45 4500.00	32.69	31 3,100	29 2,900	30 3,000
27 Nov	5292.00	130 ₹ 13,000	69.5 6950.00	28.28	1 100	1 100	1 100

21 Nov	5199.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil - strike price 5500 expiring on 14JAN2026

Delta for 5500 CE is 0.23

Historical price for 5500 CE is as follows

On 17 Dec CRUDEOIL was trading at 5102.00. The strike last trading price was 62.3, which was 6.6 higher than the previous day. The implied volatity was 33.46, the open interest changed by -2 which decreased total open position to 5368

On 16 Dec CRUDEOIL was trading at 5060.00. The strike last trading price was 55.6, which was -0.1 lower than the previous day. The implied volatity was 33.80, the open interest changed by 2506 which increased total open position to 5370

On 15 Dec CRUDEOIL was trading at 5146.00. The strike last trading price was 72.1, which was -0.6 lower than the previous day. The implied volatity was 32.20, the open interest changed by 797 which increased total open position to 2864

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 89.4, which was -0.5 lower than the previous day. The implied volatity was 29.95, the open interest changed by 338 which increased total open position to 2067

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 85, which was -0.4 lower than the previous day. The implied volatity was 30.82, the open interest changed by 350 which increased total open position to 1729

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 102.4, which was 0.8 higher than the previous day. The implied volatity was 30.05, the open interest changed by 285 which increased total open position to 1379

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 109.9, which was -0.1 lower than the previous day. The implied volatity was 30.26, the open interest changed by 434 which increased total open position to 1094

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 141.3, which was -2.4 lower than the previous day. The implied volatity was 31.58, the open interest changed by 488 which increased total open position to 660

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 192.2, which was -0.4 lower than the previous day. The implied volatity was 32.21, the open interest changed by 20 which increased total open position to 172

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 179.9, which was 3.7 higher than the previous day. The implied volatity was 32.86, the open interest changed by 68 which increased total open position to 152

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 178.8, which was -1.1 lower than the previous day. The implied volatity was 33.33, the open interest changed by 19 which increased total open position to 84

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 173.1, which was -2.1 lower than the previous day. The implied volatity was 34.48, the open interest changed by 8 which increased total open position to 65

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 179, which was 4.1 higher than the previous day. The implied volatity was 34.40, the open interest changed by 27 which increased total open position to 57

On 28 Nov CRUDEOIL was trading at 5326.00. The strike last trading price was 175, which was 45 higher than the previous day. The implied volatity was 32.69, the open interest changed by 29 which increased total open position to 30

On 27 Nov CRUDEOIL was trading at 5292.00. The strike last trading price was 130, which was 69.5 higher than the previous day. The implied volatity was 28.28, the open interest changed by 1 which increased total open position to 1

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 5500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	5102.00	485 ₹ 48,500	-5.8 -580.00	-	634 63,400	439 43,900	0 0
16 Dec	5060.00	485 ₹ 48,500	-5.8 -580.00	33.89	634 63,400	439 43,900	565 56,500
15 Dec	5146.00	410 ₹ 41,000	-0.1 -10.00	31.97	77 7,700	-2 -200	126 12,600
12 Dec	5228.00	352 ₹ 35,200	-14.2 -1420.00	29.70	47 4,700	8 800	128 12,800
11 Dec	5182.00	385.1 ₹ 38,510	-0.3 -30.00	30.28	23 2,300	7 700	120 12,000
10 Dec	5250.00	360 ₹ 36,000	-8.8 -880.00	32.82	187 18,700	94 9,400	113 11,300
9 Dec	5255.00	353.4 ₹ 35,340	7.5 750.00	32.45	26 2,600	2 200	19 1,900
8 Dec	5323.00	315 ₹ 31,500	11.8 1180.00	31.39	51 5,100	8 800	17 1,700
5 Dec	5423.00	266.8 ₹ 26,680	-4.8 -480.00	30.61	17 1,700	2 200	9 900
4 Dec	5381.00	300 ₹ 30,000	-29 -2900.00	31.46	10 1,000	7 700	7 700
3 Dec	5358.00	280 ₹ 28,000	0 0.00	-	1 100	1 100	0 0
2 Dec	5313.00	280 ₹ 28,000	17.7 1770.00	22.97	1 100	1 100	1 100
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 5500 expiring on 14JAN2026

Delta for 5500 PE is -

Historical price for 5500 PE is as follows

On 17 Dec CRUDEOIL was trading at 5102.00. The strike last trading price was 485, which was -5.8 lower than the previous day. The implied volatity was -, the open interest changed by 439 which increased total open position to 0

On 16 Dec CRUDEOIL was trading at 5060.00. The strike last trading price was 485, which was -5.8 lower than the previous day. The implied volatity was 33.89, the open interest changed by 439 which increased total open position to 565

On 15 Dec CRUDEOIL was trading at 5146.00. The strike last trading price was 410, which was -0.1 lower than the previous day. The implied volatity was 31.97, the open interest changed by -2 which decreased total open position to 126

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 352, which was -14.2 lower than the previous day. The implied volatity was 29.70, the open interest changed by 8 which increased total open position to 128

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 385.1, which was -0.3 lower than the previous day. The implied volatity was 30.28, the open interest changed by 7 which increased total open position to 120

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 360, which was -8.8 lower than the previous day. The implied volatity was 32.82, the open interest changed by 94 which increased total open position to 113

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 353.4, which was 7.5 higher than the previous day. The implied volatity was 32.45, the open interest changed by 2 which increased total open position to 19

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 315, which was 11.8 higher than the previous day. The implied volatity was 31.39, the open interest changed by 8 which increased total open position to 17

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 266.8, which was -4.8 lower than the previous day. The implied volatity was 30.61, the open interest changed by 2 which increased total open position to 9

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 300, which was -29 lower than the previous day. The implied volatity was 31.46, the open interest changed by 7 which increased total open position to 7

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 280, 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 280, which was 17.7 higher than the previous day. The implied volatity was 22.97, the open interest changed by 1 which increased total open position to 1

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

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