CRUDEOIL

Crude Oil

5096 -18.00 (-0.35%)

L: 5026 H: 5109

Back to Option Chain

Historical option data for CRUDEOIL
19 Dec 2025 08:22 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 5550 CE
Delta: 0.19 Vega: 3.76 Theta: -2.49 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	5096.00	49.1 ₹ 4,910	-4.2 -420.00	34.92	2,307 2,30,700	-176 -17,600	292 29,200
18 Dec	5081.00	53.2 ₹ 5,320	-0.1 -10.00	34.61	4,436 4,43,600	200 20,000	468 46,800
17 Dec	5087.00	53 ₹ 5,300	0 0.00	34.14	6,183 6,18,300	243 24,300	268 26,800
16 Dec	5060.00	49.6 ₹ 4,960	-0.6 -60.00	34.48	105 10,500	20 2,000	25 2,500
15 Dec	5146.00	67.5 ₹ 6,750	-0.1 -10.00	33.57	11 1,100	3 300	5 500
12 Dec	5228.00	94.8 ₹ 9,480	-2.4 -240.00	33.38	2 200	2 200	2 200

11 Dec	5182.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Dec	5250.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Dec	5255.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Dec	5323.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Dec	5423.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	5381.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	5358.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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
21 Nov	5199.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil - strike price 5550 expiring on 14JAN2026

Delta for 5550 CE is 0.19

Historical price for 5550 CE is as follows

On 19 Dec CRUDEOIL was trading at 5096.00. The strike last trading price was 49.1, which was -4.2 lower than the previous day. The implied volatity was 34.92, the open interest changed by -176 which decreased total open position to 292

On 18 Dec CRUDEOIL was trading at 5081.00. The strike last trading price was 53.2, which was -0.1 lower than the previous day. The implied volatity was 34.61, the open interest changed by 200 which increased total open position to 468

On 17 Dec CRUDEOIL was trading at 5087.00. The strike last trading price was 53, which was 0 lower than the previous day. The implied volatity was 34.14, the open interest changed by 243 which increased total open position to 268

On 16 Dec CRUDEOIL was trading at 5060.00. The strike last trading price was 49.6, which was -0.6 lower than the previous day. The implied volatity was 34.48, the open interest changed by 20 which increased total open position to 25

On 15 Dec CRUDEOIL was trading at 5146.00. The strike last trading price was 67.5, which was -0.1 lower than the previous day. The implied volatity was 33.57, the open interest changed by 3 which increased total open position to 5

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 94.8, which was -2.4 lower than the previous day. The implied volatity was 33.38, the open interest changed by 2 which increased total open position to 2

On 11 Dec CRUDEOIL was trading at 5182.00. 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 10 Dec CRUDEOIL was trading at 5250.00. 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 9 Dec CRUDEOIL was trading at 5255.00. 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 8 Dec CRUDEOIL was trading at 5323.00. 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 5 Dec CRUDEOIL was trading at 5423.00. 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 4 Dec CRUDEOIL was trading at 5381.00. 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 3 Dec CRUDEOIL was trading at 5358.00. 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 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 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 5550 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	5096.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Dec	5081.00	0 ₹ 0	0 0.00	-	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	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Dec	5146.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Dec	5228.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Dec	5182.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Dec	5250.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Dec	5255.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Dec	5323.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Dec	5423.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	5381.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	5358.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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
21 Nov	5199.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil - strike price 5550 expiring on 14JAN2026

Delta for 5550 PE is -

Historical price for 5550 PE is as follows

On 19 Dec CRUDEOIL was trading at 5096.00. 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 18 Dec CRUDEOIL was trading at 5081.00. 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 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

On 16 Dec CRUDEOIL was trading at 5060.00. 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 15 Dec CRUDEOIL was trading at 5146.00. 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 12 Dec CRUDEOIL was trading at 5228.00. 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