CRUDEOIL

Crude Oil

5781 +72.00 (1.26%)

L: 5763 H: 5796

Back to Option Chain

Historical option data for CRUDEOIL
04 Feb 2026 11:06 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 17-FEB-2026 5650 CE
Delta: 0.62 Vega: 4.29 Theta: -7.31 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	5781.00	279.9 ₹ 27,990	36.3 3630.00	46.96	1,332 1,33,200	-443 -44,300	810 81,000
3 Feb	5710.00	232.5 ₹ 23,250	-11.1 -1110.00	44.96	94,570 94,57,000	-329 -32,900	1,253 1,25,300
2 Feb	5620.00	205 ₹ 20,500	-1.9 -190.00	47.86	54,500 54,50,000	1,204 1,20,400	1,582 1,58,200
1 Feb	5985.00	463.4 ₹ 46,340	45.7 4570.00	52.4	150 15,000	9 900	378 37,800
30 Jan	5933.00	416.5 ₹ 41,650	-1.2 -120.00	48.43	1,420 1,42,000	-8 -800	369 36,900
29 Jan	6020.00	502.7 ₹ 50,270	-5.4 -540.00	52.38	1,955 1,95,500	-190 -19,000	377 37,700
28 Jan	5808.00	345.6 ₹ 34,560	4.1 410.00	48.16	16,745 16,74,500	-617 -61,700	568 56,800
27 Jan	5709.00	286.4 ₹ 28,640	-0.9 -90.00	46.84	67,939 67,93,900	2,187 2,18,700	1,185 1,18,500
23 Jan	5616.00	241 ₹ 24,100	-13.1 -1310.00	43.63	48,357 48,35,700	864 86,400	1,674 1,67,400
22 Jan	5441.00	158.9 ₹ 15,890	-1.3 -130.00	42.11	14,243 14,24,300	-39 -3,900	1,227 1,22,700
21 Jan	5578.00	222.9 ₹ 22,290	-1.6 -160.00	42.08	30,267 30,26,700	781 78,100	810 81,000
20 Jan	5511.00	194 ₹ 19,400	-5 -500.00	41.62	15,588 15,58,800	294 29,400	826 82,600
19 Jan	5428.00	165.7 ₹ 16,570	2.7 270.00	41.91	7,139 7,13,900	69 6,900	532 53,200
16 Jan	5429.00	183.3 ₹ 18,330	1.5 150.00	41.32	7,813 7,81,300	254 25,400	491 49,100
15 Jan	5362.00	167.3 ₹ 16,730	9.8 980.00	42.27	5,586 5,58,600	318 31,800	555 55,500
14 Jan	5569.00	287.6 ₹ 28,760	-1.1 -110.00	46.24	2,136 2,13,600	61 6,100	87 8,700
13 Jan	5516.00	265.7 ₹ 26,570	-3 -300.00	46.95	27 2,700	0 0	0 0
12 Jan	5330.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Jan	5356.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Jan	5169.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Jan	5045.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Jan	5208.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Jan	5272.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Jan	5161.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Dec	5207.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0

30 Dec	5239.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
29 Dec	5240.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
26 Dec	5180.00	- ₹ NaN	- 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	- ₹ NaN	- NaN	-	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 5650 expiring on 17FEB2026

Delta for 5650 CE is 0.62

Historical price for 5650 CE is as follows

On 4 Feb CRUDEOIL was trading at 5781.00. The strike last trading price was 279.9, which was 36.3 higher than the previous day. The implied volatity was 46.96, the open interest changed by -443 which decreased total open position to 810

On 3 Feb CRUDEOIL was trading at 5710.00. The strike last trading price was 232.5, which was -11.1 lower than the previous day. The implied volatity was 44.96, the open interest changed by -329 which decreased total open position to 1253

On 2 Feb CRUDEOIL was trading at 5620.00. The strike last trading price was 205, which was -1.9 lower than the previous day. The implied volatity was 47.86, the open interest changed by 1204 which increased total open position to 1582

On 1 Feb CRUDEOIL was trading at 5985.00. The strike last trading price was 463.4, which was 45.7 higher than the previous day. The implied volatity was 52.4, the open interest changed by 9 which increased total open position to 378

On 30 Jan CRUDEOIL was trading at 5933.00. The strike last trading price was 416.5, which was -1.2 lower than the previous day. The implied volatity was 48.43, the open interest changed by -8 which decreased total open position to 369

On 29 Jan CRUDEOIL was trading at 6020.00. The strike last trading price was 502.7, which was -5.4 lower than the previous day. The implied volatity was 52.38, the open interest changed by -190 which decreased total open position to 377

On 28 Jan CRUDEOIL was trading at 5808.00. The strike last trading price was 345.6, which was 4.1 higher than the previous day. The implied volatity was 48.16, the open interest changed by -617 which decreased total open position to 568

On 27 Jan CRUDEOIL was trading at 5709.00. The strike last trading price was 286.4, which was -0.9 lower than the previous day. The implied volatity was 46.84, the open interest changed by 2187 which increased total open position to 1185

On 23 Jan CRUDEOIL was trading at 5616.00. The strike last trading price was 241, which was -13.1 lower than the previous day. The implied volatity was 43.63, the open interest changed by 864 which increased total open position to 1674

On 22 Jan CRUDEOIL was trading at 5441.00. The strike last trading price was 158.9, which was -1.3 lower than the previous day. The implied volatity was 42.11, the open interest changed by -39 which decreased total open position to 1227

On 21 Jan CRUDEOIL was trading at 5578.00. The strike last trading price was 222.9, which was -1.6 lower than the previous day. The implied volatity was 42.08, the open interest changed by 781 which increased total open position to 810

On 20 Jan CRUDEOIL was trading at 5511.00. The strike last trading price was 194, which was -5 lower than the previous day. The implied volatity was 41.62, the open interest changed by 294 which increased total open position to 826

On 19 Jan CRUDEOIL was trading at 5428.00. The strike last trading price was 165.7, which was 2.7 higher than the previous day. The implied volatity was 41.91, the open interest changed by 69 which increased total open position to 532

On 16 Jan CRUDEOIL was trading at 5429.00. The strike last trading price was 183.3, which was 1.5 higher than the previous day. The implied volatity was 41.32, the open interest changed by 254 which increased total open position to 491

On 15 Jan CRUDEOIL was trading at 5362.00. The strike last trading price was 167.3, which was 9.8 higher than the previous day. The implied volatity was 42.27, the open interest changed by 318 which increased total open position to 555

On 14 Jan CRUDEOIL was trading at 5569.00. The strike last trading price was 287.6, which was -1.1 lower than the previous day. The implied volatity was 46.24, the open interest changed by 61 which increased total open position to 87

On 13 Jan CRUDEOIL was trading at 5516.00. The strike last trading price was 265.7, which was -3 lower than the previous day. The implied volatity was 46.95, the open interest changed by 0 which decreased total open position to 0

On 12 Jan CRUDEOIL was trading at 5330.00. 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 Jan CRUDEOIL was trading at 5356.00. 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 Jan CRUDEOIL was trading at 5169.00. 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 7 Jan CRUDEOIL was trading at 5045.00. 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 6 Jan CRUDEOIL was trading at 5208.00. 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 Jan CRUDEOIL was trading at 5272.00. 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 Jan CRUDEOIL was trading at 5161.00. 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 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 0

On 30 Dec CRUDEOIL was trading at 5239.00. 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 29 Dec CRUDEOIL was trading at 5240.00. 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 26 Dec CRUDEOIL was trading at 5180.00. 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 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 0

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 0

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 0

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 0

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 0

On 17 Dec CRUDEOIL was trading at 5087.00. 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 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 5650 PE
Delta: -0.38 Vega: 4.29 Theta: -7.46 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	5781.00	152.9 ₹ 15,290	-32.1 -3210.00	47.89	1,974 1,97,400	-135 -13,500	1,722 1,72,200
3 Feb	5710.00	175.1 ₹ 17,510	-9.9 -990.00	45.54	69,856 69,85,600	705 70,500	1,857 1,85,700
2 Feb	5620.00	236 ₹ 23,600	0.9 90.00	48.07	80,878 80,87,800	74 7,400	1,152 1,15,200
1 Feb	5985.00	124.9 ₹ 12,490	-26.3 -2630.00	52.75	2,444 2,44,400	-110 -11,000	1,078 1,07,800
30 Jan	5933.00	158.9 ₹ 15,890	7.7 770.00	53.84	15,441 15,44,100	170 17,000	1,188 1,18,800
29 Jan	6020.00	143 ₹ 14,300	6.2 620.00	54.59	12,328 12,32,800	-465 -46,500	1,018 1,01,800
28 Jan	5808.00	193 ₹ 19,300	-5.4 -540.00	49.19	21,729 21,72,900	-1,346 -1,34,600	1,544 1,54,400
27 Jan	5709.00	235.9 ₹ 23,590	-5 -500.00	48.4	29,765 29,76,500	290 29,000	1,610 1,61,000
23 Jan	5616.00	265.5 ₹ 26,550	-14.6 -1460.00	42.02	6,083 6,08,300	17 1,700	369 36,900
22 Jan	5441.00	368.6 ₹ 36,860	-1 -100.00	42.24	1,165 1,16,500	0 0	16 1,600
21 Jan	5578.00	305.9 ₹ 30,590	-3.5 -350.00	43.9	1,210 1,21,000	-2 -200	35 3,500
20 Jan	5511.00	341.9 ₹ 34,190	6.1 610.00	43.1	210 21,000	5 500	32 3,200
19 Jan	5428.00	389.7 ₹ 38,970	-4.8 -480.00	42.25	120 12,000	3 300	27 2,700
16 Jan	5429.00	384.9 ₹ 38,490	-0.6 -60.00	41.58	196 19,600	22 2,200	26 2,600
15 Jan	5362.00	440.6 ₹ 44,060	-1.4 -140.00	43.45	515 51,500	12 1,200	16 1,600
14 Jan	5569.00	355 ₹ 35,500	-11.3 -1130.00	47.17	14 1,400	0 0	0 0
13 Jan	5516.00	364.6 ₹ 36,460	13 1300.00	42.98	27 2,700	0 0	0 0
12 Jan	5330.00	490.9 ₹ 49,090	0 0.00	45.86	6 600	0 0	0 0
9 Jan	5356.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Jan	5169.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Jan	5045.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Jan	5208.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Jan	5272.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Jan	5161.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Dec	5207.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
30 Dec	5239.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
29 Dec	5240.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
26 Dec	5180.00	- ₹ NaN	- 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	- ₹ NaN	- NaN	-	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 5650 expiring on 17FEB2026

Delta for 5650 PE is -0.38

Historical price for 5650 PE is as follows

On 4 Feb CRUDEOIL was trading at 5781.00. The strike last trading price was 152.9, which was -32.1 lower than the previous day. The implied volatity was 47.89, the open interest changed by -135 which decreased total open position to 1722

On 3 Feb CRUDEOIL was trading at 5710.00. The strike last trading price was 175.1, which was -9.9 lower than the previous day. The implied volatity was 45.54, the open interest changed by 705 which increased total open position to 1857

On 2 Feb CRUDEOIL was trading at 5620.00. The strike last trading price was 236, which was 0.9 higher than the previous day. The implied volatity was 48.07, the open interest changed by 74 which increased total open position to 1152

On 1 Feb CRUDEOIL was trading at 5985.00. The strike last trading price was 124.9, which was -26.3 lower than the previous day. The implied volatity was 52.75, the open interest changed by -110 which decreased total open position to 1078

On 30 Jan CRUDEOIL was trading at 5933.00. The strike last trading price was 158.9, which was 7.7 higher than the previous day. The implied volatity was 53.84, the open interest changed by 170 which increased total open position to 1188

On 29 Jan CRUDEOIL was trading at 6020.00. The strike last trading price was 143, which was 6.2 higher than the previous day. The implied volatity was 54.59, the open interest changed by -465 which decreased total open position to 1018

On 28 Jan CRUDEOIL was trading at 5808.00. The strike last trading price was 193, which was -5.4 lower than the previous day. The implied volatity was 49.19, the open interest changed by -1346 which decreased total open position to 1544

On 27 Jan CRUDEOIL was trading at 5709.00. The strike last trading price was 235.9, which was -5 lower than the previous day. The implied volatity was 48.4, the open interest changed by 290 which increased total open position to 1610

On 23 Jan CRUDEOIL was trading at 5616.00. The strike last trading price was 265.5, which was -14.6 lower than the previous day. The implied volatity was 42.02, the open interest changed by 17 which increased total open position to 369

On 22 Jan CRUDEOIL was trading at 5441.00. The strike last trading price was 368.6, which was -1 lower than the previous day. The implied volatity was 42.24, the open interest changed by 0 which decreased total open position to 16

On 21 Jan CRUDEOIL was trading at 5578.00. The strike last trading price was 305.9, which was -3.5 lower than the previous day. The implied volatity was 43.9, the open interest changed by -2 which decreased total open position to 35

On 20 Jan CRUDEOIL was trading at 5511.00. The strike last trading price was 341.9, which was 6.1 higher than the previous day. The implied volatity was 43.1, the open interest changed by 5 which increased total open position to 32

On 19 Jan CRUDEOIL was trading at 5428.00. The strike last trading price was 389.7, which was -4.8 lower than the previous day. The implied volatity was 42.25, the open interest changed by 3 which increased total open position to 27

On 16 Jan CRUDEOIL was trading at 5429.00. The strike last trading price was 384.9, which was -0.6 lower than the previous day. The implied volatity was 41.58, the open interest changed by 22 which increased total open position to 26

On 15 Jan CRUDEOIL was trading at 5362.00. The strike last trading price was 440.6, which was -1.4 lower than the previous day. The implied volatity was 43.45, the open interest changed by 12 which increased total open position to 16

On 14 Jan CRUDEOIL was trading at 5569.00. The strike last trading price was 355, which was -11.3 lower than the previous day. The implied volatity was 47.17, the open interest changed by 0 which decreased total open position to 0

On 13 Jan CRUDEOIL was trading at 5516.00. The strike last trading price was 364.6, which was 13 higher than the previous day. The implied volatity was 42.98, the open interest changed by 0 which decreased total open position to 0

On 12 Jan CRUDEOIL was trading at 5330.00. The strike last trading price was 490.9, which was 0 lower than the previous day. The implied volatity was 45.86, 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