CRUDEOIL

Crude Oil

5108 +37.00 (0.73%)

L: 5095 H: 5110

Back to Option Chain

Historical option data for CRUDEOIL
17 Dec 2025 09:06 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 5600 CE
Delta: 0.18 Vega: 3.81 Theta: -2.24 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	5106.00	46.6 ₹ 4,660	5.8 580.00	33.94	427 42,700	-21 -2,100	2,388 2,38,800
16 Dec	5060.00	41 ₹ 4,100	0.2 20.00	34.23	3,741 3,74,100	681 68,100	2,409 2,40,900
15 Dec	5146.00	53.1 ₹ 5,310	-0.6 -60.00	32.52	2,603 2,60,300	236 23,600	1,728 1,72,800
12 Dec	5228.00	64.8 ₹ 6,480	0.6 60.00	29.94	1,094 1,09,400	239 23,900	1,492 1,49,200
11 Dec	5182.00	61 ₹ 6,100	0.4 40.00	30.59	1,280 1,28,000	322 32,200	1,253 1,25,300
10 Dec	5250.00	75 ₹ 7,500	1.4 140.00	29.92	672 67,200	192 19,200	931 93,100

9 Dec	5255.00	82 ₹ 8,200	0.3 30.00	30.23	783 78,300	225 22,500	739 73,900
8 Dec	5323.00	108 ₹ 10,800	-1.5 -150.00	31.42	871 87,100	452 45,200	514 51,400
5 Dec	5423.00	141 ₹ 14,100	-10.9 -1090.00	30.41	77 7,700	44 4,400	62 6,200
4 Dec	5381.00	141.1 ₹ 14,110	2.2 220.00	32.47	5 500	18 1,800	18 1,800
3 Dec	5358.00	127.5 ₹ 12,750	-17.8 -1780.00	-	18 1,800	13 1,300	0 0
2 Dec	5313.00	127.5 ₹ 12,750	69.9 6990.00	32.69	18 1,800	13 1,300	13 1,300
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 5600 expiring on 14JAN2026

Delta for 5600 CE is 0.18

Historical price for 5600 CE is as follows

On 17 Dec CRUDEOIL was trading at 5106.00. The strike last trading price was 46.6, which was 5.8 higher than the previous day. The implied volatity was 33.94, the open interest changed by -21 which decreased total open position to 2388

On 16 Dec CRUDEOIL was trading at 5060.00. The strike last trading price was 41, which was 0.2 higher than the previous day. The implied volatity was 34.23, the open interest changed by 681 which increased total open position to 2409

On 15 Dec CRUDEOIL was trading at 5146.00. The strike last trading price was 53.1, which was -0.6 lower than the previous day. The implied volatity was 32.52, the open interest changed by 236 which increased total open position to 1728

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 64.8, which was 0.6 higher than the previous day. The implied volatity was 29.94, the open interest changed by 239 which increased total open position to 1492

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 61, which was 0.4 higher than the previous day. The implied volatity was 30.59, the open interest changed by 322 which increased total open position to 1253

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 75, which was 1.4 higher than the previous day. The implied volatity was 29.92, the open interest changed by 192 which increased total open position to 931

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 82, which was 0.3 higher than the previous day. The implied volatity was 30.23, the open interest changed by 225 which increased total open position to 739

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 108, which was -1.5 lower than the previous day. The implied volatity was 31.42, the open interest changed by 452 which increased total open position to 514

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 141, which was -10.9 lower than the previous day. The implied volatity was 30.41, the open interest changed by 44 which increased total open position to 62

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 141.1, which was 2.2 higher than the previous day. The implied volatity was 32.47, the open interest changed by 18 which increased total open position to 18

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 127.5, which was -17.8 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 127.5, which was 69.9 higher than the previous day. The implied volatity was 32.69, the open interest changed by 13 which increased total open position to 13

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 5600 PE
Delta: -0.82 Vega: 3.78 Theta: -2.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	5106.00	531.3 ₹ 53,130	-50.5 -5050.00	33.60	3 300	150 15,000	0 0
16 Dec	5060.00	572.3 ₹ 57,230	-9.5 -950.00	34.87	174 17,400	150 15,000	169 16,900
15 Dec	5146.00	492.8 ₹ 49,280	20.9 2090.00	32.68	11 1,100	19 1,900	19 1,900
12 Dec	5228.00	429.7 ₹ 42,970	18.4 1840.00	30.12	3 300	3 300	0 0
11 Dec	5182.00	425 ₹ 42,500	-5 -500.00	21.28	5 500	3 300	19 1,900
10 Dec	5250.00	439.7 ₹ 43,970	5 500.00	34.22	10 1,000	7 700	16 1,600
9 Dec	5255.00	428.6 ₹ 42,860	29.5 2950.00	33.16	15 1,500	6 600	9 900
8 Dec	5323.00	246 ₹ 24,600	-56 -5600.00	-	3 300	3 300	3 300
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 5600 expiring on 14JAN2026

Delta for 5600 PE is -0.82

Historical price for 5600 PE is as follows

On 17 Dec CRUDEOIL was trading at 5106.00. The strike last trading price was 531.3, which was -50.5 lower than the previous day. The implied volatity was 33.60, the open interest changed by 150 which increased total open position to 0

On 16 Dec CRUDEOIL was trading at 5060.00. The strike last trading price was 572.3, which was -9.5 lower than the previous day. The implied volatity was 34.87, the open interest changed by 150 which increased total open position to 169

On 15 Dec CRUDEOIL was trading at 5146.00. The strike last trading price was 492.8, which was 20.9 higher than the previous day. The implied volatity was 32.68, the open interest changed by 19 which increased total open position to 19

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 429.7, which was 18.4 higher than the previous day. The implied volatity was 30.12, the open interest changed by 3 which increased total open position to 0

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 425, which was -5 lower than the previous day. The implied volatity was 21.28, the open interest changed by 3 which increased total open position to 19

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 439.7, which was 5 higher than the previous day. The implied volatity was 34.22, the open interest changed by 7 which increased total open position to 16

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 428.6, which was 29.5 higher than the previous day. The implied volatity was 33.16, the open interest changed by 6 which increased total open position to 9

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 246, which was -56 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

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

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