CRUDEOIL

Crude Oil

5103 -11.00 (-0.22%)

L: 5026 H: 5109

Back to Option Chain

Historical option data for CRUDEOIL
19 Dec 2025 08:14 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 5700 CE
Delta: 0.14 Vega: 3.07 Theta: -2.13 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	5102.00	34.6 ₹ 3,460	-1.1 -110.00	36.62	2,156 2,15,600	-44 -4,400	885 88,500

18 Dec	5081.00	35.5 ₹ 3,550	-0.2 -20.00	35.93	3,172 3,17,200	-184 -18,400	929 92,900
17 Dec	5087.00	36.6 ₹ 3,660	0.4 40.00	35.80	7,370 7,37,000	298 29,800	1,113 1,11,300
16 Dec	5060.00	33 ₹ 3,300	-1.1 -110.00	35.63	2,193 2,19,300	436 43,600	815 81,500
15 Dec	5146.00	44.5 ₹ 4,450	0.1 10.00	34.42	592 59,200	83 8,300	379 37,900
12 Dec	5228.00	50.9 ₹ 5,090	0.5 50.00	31.08	238 23,800	28 2,800	296 29,600
11 Dec	5182.00	45 ₹ 4,500	-1 -100.00	30.94	472 47,200	-31 -3,100	268 26,800
10 Dec	5250.00	56.2 ₹ 5,620	0.1 10.00	30.32	187 18,700	30 3,000	299 29,900
9 Dec	5255.00	63.5 ₹ 6,350	0.3 30.00	30.91	307 30,700	101 10,100	269 26,900
8 Dec	5323.00	83.3 ₹ 8,330	-1.1 -110.00	31.67	684 68,400	164 16,400	168 16,800
5 Dec	5423.00	118 ₹ 11,800	2.9 290.00	31.77	9 900	3 300	4 400
4 Dec	5381.00	105.9 ₹ 10,590	0 0.00	31.68	1 100	1 100	1 100
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 5700 expiring on 14JAN2026

Delta for 5700 CE is 0.14

Historical price for 5700 CE is as follows

On 19 Dec CRUDEOIL was trading at 5102.00. The strike last trading price was 34.6, which was -1.1 lower than the previous day. The implied volatity was 36.62, the open interest changed by -44 which decreased total open position to 885

On 18 Dec CRUDEOIL was trading at 5081.00. The strike last trading price was 35.5, which was -0.2 lower than the previous day. The implied volatity was 35.93, the open interest changed by -184 which decreased total open position to 929

On 17 Dec CRUDEOIL was trading at 5087.00. The strike last trading price was 36.6, which was 0.4 higher than the previous day. The implied volatity was 35.80, the open interest changed by 298 which increased total open position to 1113

On 16 Dec CRUDEOIL was trading at 5060.00. The strike last trading price was 33, which was -1.1 lower than the previous day. The implied volatity was 35.63, the open interest changed by 436 which increased total open position to 815

On 15 Dec CRUDEOIL was trading at 5146.00. The strike last trading price was 44.5, which was 0.1 higher than the previous day. The implied volatity was 34.42, the open interest changed by 83 which increased total open position to 379

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 50.9, which was 0.5 higher than the previous day. The implied volatity was 31.08, the open interest changed by 28 which increased total open position to 296

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 45, which was -1 lower than the previous day. The implied volatity was 30.94, the open interest changed by -31 which decreased total open position to 268

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 56.2, which was 0.1 higher than the previous day. The implied volatity was 30.32, the open interest changed by 30 which increased total open position to 299

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 63.5, which was 0.3 higher than the previous day. The implied volatity was 30.91, the open interest changed by 101 which increased total open position to 269

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 83.3, which was -1.1 lower than the previous day. The implied volatity was 31.67, the open interest changed by 164 which increased total open position to 168

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 118, which was 2.9 higher than the previous day. The implied volatity was 31.77, the open interest changed by 3 which increased total open position to 4

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 105.9, which was 0 lower than the previous day. The implied volatity was 31.68, the open interest changed by 1 which increased total open position to 1

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 5700 PE
Delta: -0.78 Vega: 4.09 Theta: -3.85 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	5102.00	680 ₹ 68,000	48.4 4840.00	49.67	6 600	-3 -300	0 0
18 Dec	5081.00	636 ₹ 63,600	4.4 440.00	39.37	47 4,700	-3 -300	178 17,800
17 Dec	5087.00	636.1 ₹ 63,610	-3 -300.00	37.74	71 7,100	2 200	181 18,100
16 Dec	5060.00	651 ₹ 65,100	-24.8 -2480.00	31.78	274 27,400	175 17,500	179 17,900
15 Dec	5146.00	547.8 ₹ 54,780	12.4 1240.00	22.12	2 200	4 400	4 400
12 Dec	5228.00	473.3 ₹ 47,330	0 0.00	-	1 100	4 400	0 0
11 Dec	5182.00	473.3 ₹ 47,330	0 0.00	-	1 100	4 400	0 0
10 Dec	5250.00	473.3 ₹ 47,330	0 0.00	-	1 100	4 400	0 0
9 Dec	5255.00	473.3 ₹ 47,330	0 0.00	26.63	1 100	4 400	0 0
8 Dec	5323.00	446 ₹ 44,600	15.4 1540.00	29.43	5 500	4 400	4 400
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 5700 expiring on 14JAN2026

Delta for 5700 PE is -0.78

Historical price for 5700 PE is as follows

On 19 Dec CRUDEOIL was trading at 5102.00. The strike last trading price was 680, which was 48.4 higher than the previous day. The implied volatity was 49.67, the open interest changed by -3 which decreased total open position to 0

On 18 Dec CRUDEOIL was trading at 5081.00. The strike last trading price was 636, which was 4.4 higher than the previous day. The implied volatity was 39.37, the open interest changed by -3 which decreased total open position to 178

On 17 Dec CRUDEOIL was trading at 5087.00. The strike last trading price was 636.1, which was -3 lower than the previous day. The implied volatity was 37.74, the open interest changed by 2 which increased total open position to 181

On 16 Dec CRUDEOIL was trading at 5060.00. The strike last trading price was 651, which was -24.8 lower than the previous day. The implied volatity was 31.78, the open interest changed by 175 which increased total open position to 179

On 15 Dec CRUDEOIL was trading at 5146.00. The strike last trading price was 547.8, which was 12.4 higher than the previous day. The implied volatity was 22.12, the open interest changed by 4 which increased total open position to 4

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 473.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 473.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 473.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 473.3, which was 0 lower than the previous day. The implied volatity was 26.63, the open interest changed by 4 which increased total open position to 0

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 446, which was 15.4 higher than the previous day. The implied volatity was 29.43, the open interest changed by 4 which increased total open position to 4

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

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