CRUDEOIL

Crude Oil

5933 -99.00 (-1.64%)

L: 5896 H: 6087

Back to Option Chain

Historical option data for CRUDEOIL
30 Jan 2026 11:58 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 17-FEB-2026 5700 CE
Delta: 0.66 Vega: 4.86 Theta: -6.68 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	5933.00	393 ₹ 39,300	1.6 160.00	50.18	5,138 5,13,800	-595 -59,500	1,441 1,44,100
29 Jan	6020.00	471.7 ₹ 47,170	-7.5 -750.00	52.86	15,021 15,02,100	-3,682 -3,68,200	2,036 2,03,600
28 Jan	5808.00	320.3 ₹ 32,030	3.2 320.00	48.65	83,137 83,13,700	1,095 1,09,500	5,868 5,86,800
27 Jan	5709.00	266.7 ₹ 26,670	-1.6 -160.00	47.79	1,14,200 1,14,20,000	3,930 3,93,000	4,773 4,77,300
23 Jan	5616.00	229.4 ₹ 22,940	-7.4 -740.00	45.41	66,833 66,83,300	189 18,900	3,020 3,02,000
22 Jan	5441.00	146.6 ₹ 14,660	-0.3 -30.00	42.92	26,240 26,24,000	-473 -47,300	3,946 3,94,600
21 Jan	5578.00	207.6 ₹ 20,760	1.3 130.00	43.01	50,458 50,45,800	72 7,200	2,704 2,70,400
20 Jan	5511.00	179.1 ₹ 17,910	-4.5 -450.00	42.29	27,288 27,28,800	39 3,900	3,966 3,96,600
19 Jan	5428.00	149.8 ₹ 14,980	1.1 110.00	42.03	26,956 26,95,600	473 47,300	3,927 3,92,700
16 Jan	5429.00	171.1 ₹ 17,110	2.1 210.00	42.16	24,607 24,60,700	2,090 2,09,000	3,565 3,56,500
15 Jan	5362.00	156 ₹ 15,600	11.9 1190.00	43.02	16,007 16,00,700	1,745 1,74,500	3,220 3,22,000

14 Jan	5569.00	266.9 ₹ 26,690	-6.1 -610.00	46.35	12,476 12,47,600	734 73,400	1,112 1,11,200
13 Jan	5516.00	226.5 ₹ 22,650	-2.6 -260.00	44.1	2,058 2,05,800	81 8,100	292 29,200
12 Jan	5330.00	148 ₹ 14,800	-0.1 -10.00	41.97	597 59,700	114 11,400	166 16,600
9 Jan	5356.00	140 ₹ 14,000	-2.4 -240.00	37.88	1 100	52 5,200	52 5,200
8 Jan	5169.00	59.7 ₹ 5,970	0 0.00	-	1 100	0 0	0 0
7 Jan	5045.00	59.7 ₹ 5,970	0 0.00	36.36	1 100	0 0	0 0
6 Jan	5208.00	76.1 ₹ 7,610	0.1 10.00	33.04	3 300	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 5700 expiring on 17FEB2026

Delta for 5700 CE is 0.66

Historical price for 5700 CE is as follows

On 30 Jan CRUDEOIL was trading at 5933.00. The strike last trading price was 393, which was 1.6 higher than the previous day. The implied volatity was 50.18, the open interest changed by -595 which decreased total open position to 1441

On 29 Jan CRUDEOIL was trading at 6020.00. The strike last trading price was 471.7, which was -7.5 lower than the previous day. The implied volatity was 52.86, the open interest changed by -3682 which decreased total open position to 2036

On 28 Jan CRUDEOIL was trading at 5808.00. The strike last trading price was 320.3, which was 3.2 higher than the previous day. The implied volatity was 48.65, the open interest changed by 1095 which increased total open position to 5868

On 27 Jan CRUDEOIL was trading at 5709.00. The strike last trading price was 266.7, which was -1.6 lower than the previous day. The implied volatity was 47.79, the open interest changed by 3930 which increased total open position to 4773

On 23 Jan CRUDEOIL was trading at 5616.00. The strike last trading price was 229.4, which was -7.4 lower than the previous day. The implied volatity was 45.41, the open interest changed by 189 which increased total open position to 3020

On 22 Jan CRUDEOIL was trading at 5441.00. The strike last trading price was 146.6, which was -0.3 lower than the previous day. The implied volatity was 42.92, the open interest changed by -473 which decreased total open position to 3946

On 21 Jan CRUDEOIL was trading at 5578.00. The strike last trading price was 207.6, which was 1.3 higher than the previous day. The implied volatity was 43.01, the open interest changed by 72 which increased total open position to 2704

On 20 Jan CRUDEOIL was trading at 5511.00. The strike last trading price was 179.1, which was -4.5 lower than the previous day. The implied volatity was 42.29, the open interest changed by 39 which increased total open position to 3966

On 19 Jan CRUDEOIL was trading at 5428.00. The strike last trading price was 149.8, which was 1.1 higher than the previous day. The implied volatity was 42.03, the open interest changed by 473 which increased total open position to 3927

On 16 Jan CRUDEOIL was trading at 5429.00. The strike last trading price was 171.1, which was 2.1 higher than the previous day. The implied volatity was 42.16, the open interest changed by 2090 which increased total open position to 3565

On 15 Jan CRUDEOIL was trading at 5362.00. The strike last trading price was 156, which was 11.9 higher than the previous day. The implied volatity was 43.02, the open interest changed by 1745 which increased total open position to 3220

On 14 Jan CRUDEOIL was trading at 5569.00. The strike last trading price was 266.9, which was -6.1 lower than the previous day. The implied volatity was 46.35, the open interest changed by 734 which increased total open position to 1112

On 13 Jan CRUDEOIL was trading at 5516.00. The strike last trading price was 226.5, which was -2.6 lower than the previous day. The implied volatity was 44.1, the open interest changed by 81 which increased total open position to 292

On 12 Jan CRUDEOIL was trading at 5330.00. The strike last trading price was 148, which was -0.1 lower than the previous day. The implied volatity was 41.97, the open interest changed by 114 which increased total open position to 166

On 9 Jan CRUDEOIL was trading at 5356.00. The strike last trading price was 140, which was -2.4 lower than the previous day. The implied volatity was 37.88, the open interest changed by 52 which increased total open position to 52

On 8 Jan CRUDEOIL was trading at 5169.00. The strike last trading price was 59.7, 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 59.7, which was 0 lower than the previous day. The implied volatity was 36.36, 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 76.1, which was 0.1 higher than the previous day. The implied volatity was 33.04, 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 5700 PE
Delta: -0.34 Vega: 4.88 Theta: -7.06 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	5933.00	172.1 ₹ 17,210	1.3 130.00	52.66	45,480 45,48,000	531 53,100	3,496 3,49,600
29 Jan	6020.00	165.6 ₹ 16,560	8.5 850.00	55.72	43,691 43,69,100	-5,515 -5,51,500	2,965 2,96,500
28 Jan	5808.00	217.1 ₹ 21,710	-5.6 -560.00	49.55	81,551 81,55,100	3,999 3,99,900	6,291 6,29,100
27 Jan	5709.00	265.2 ₹ 26,520	-4.9 -490.00	49.16	28,792 28,79,200	-1,001 -1,00,100	2,292 2,29,200
23 Jan	5616.00	313.7 ₹ 31,370	1 100.00	45.46	11,171 11,17,100	71 7,100	1,727 1,72,700
22 Jan	5441.00	398.2 ₹ 39,820	-12.7 -1270.00	41.56	3,009 3,00,900	-58 -5,800	374 37,400
21 Jan	5578.00	336.5 ₹ 33,650	-6.2 -620.00	44.16	3,923 3,92,300	-19 -1,900	353 35,300
20 Jan	5511.00	369.1 ₹ 36,910	-1.2 -120.00	42.46	678 67,800	-2 -200	197 19,700
19 Jan	5428.00	428.8 ₹ 42,880	-1.7 -170.00	43.24	174 17,400	2 200	199 19,900
16 Jan	5429.00	415 ₹ 41,500	-4.4 -440.00	41.17	540 54,000	-3 -300	199 19,900
15 Jan	5362.00	473.1 ₹ 47,310	-8.6 -860.00	43.2	871 87,100	-82 -8,200	120 12,000
14 Jan	5569.00	385 ₹ 38,500	-8.5 -850.00	47.39	2,075 2,07,500	143 14,300	165 16,500
13 Jan	5516.00	396 ₹ 39,600	-5.8 -580.00	43.14	41 4,100	5 500	5 500
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 5700 expiring on 17FEB2026

Delta for 5700 PE is -0.34

Historical price for 5700 PE is as follows

On 30 Jan CRUDEOIL was trading at 5933.00. The strike last trading price was 172.1, which was 1.3 higher than the previous day. The implied volatity was 52.66, the open interest changed by 531 which increased total open position to 3496

On 29 Jan CRUDEOIL was trading at 6020.00. The strike last trading price was 165.6, which was 8.5 higher than the previous day. The implied volatity was 55.72, the open interest changed by -5515 which decreased total open position to 2965

On 28 Jan CRUDEOIL was trading at 5808.00. The strike last trading price was 217.1, which was -5.6 lower than the previous day. The implied volatity was 49.55, the open interest changed by 3999 which increased total open position to 6291

On 27 Jan CRUDEOIL was trading at 5709.00. The strike last trading price was 265.2, which was -4.9 lower than the previous day. The implied volatity was 49.16, the open interest changed by -1001 which decreased total open position to 2292

On 23 Jan CRUDEOIL was trading at 5616.00. The strike last trading price was 313.7, which was 1 higher than the previous day. The implied volatity was 45.46, the open interest changed by 71 which increased total open position to 1727

On 22 Jan CRUDEOIL was trading at 5441.00. The strike last trading price was 398.2, which was -12.7 lower than the previous day. The implied volatity was 41.56, the open interest changed by -58 which decreased total open position to 374

On 21 Jan CRUDEOIL was trading at 5578.00. The strike last trading price was 336.5, which was -6.2 lower than the previous day. The implied volatity was 44.16, the open interest changed by -19 which decreased total open position to 353

On 20 Jan CRUDEOIL was trading at 5511.00. The strike last trading price was 369.1, which was -1.2 lower than the previous day. The implied volatity was 42.46, the open interest changed by -2 which decreased total open position to 197

On 19 Jan CRUDEOIL was trading at 5428.00. The strike last trading price was 428.8, which was -1.7 lower than the previous day. The implied volatity was 43.24, the open interest changed by 2 which increased total open position to 199

On 16 Jan CRUDEOIL was trading at 5429.00. The strike last trading price was 415, which was -4.4 lower than the previous day. The implied volatity was 41.17, the open interest changed by -3 which decreased total open position to 199

On 15 Jan CRUDEOIL was trading at 5362.00. The strike last trading price was 473.1, which was -8.6 lower than the previous day. The implied volatity was 43.2, the open interest changed by -82 which decreased total open position to 120

On 14 Jan CRUDEOIL was trading at 5569.00. The strike last trading price was 385, which was -8.5 lower than the previous day. The implied volatity was 47.39, the open interest changed by 143 which increased total open position to 165

On 13 Jan CRUDEOIL was trading at 5516.00. The strike last trading price was 396, which was -5.8 lower than the previous day. The implied volatity was 43.14, the open interest changed by 5 which increased total open position to 5

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

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