CRUDEOIL

Crude Oil

5059 -12.00 (-0.24%)

L: 5030 H: 5110

Back to Option Chain

Historical option data for CRUDEOIL
17 Dec 2025 09:47 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 5800 CE
Delta: 0.12 Vega: 2.79 Theta: -1.85 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	5056.00	29.6 ₹ 2,960	1.1 110.00	38.25	529 52,900	62 6,200	386 38,600
16 Dec	5060.00	27.7 ₹ 2,770	-0.8 -80.00	37.34	986 98,600	160 16,000	324 32,400

15 Dec	5146.00	36 ₹ 3,600	-0.3 -30.00	35.74	382 38,200	43 4,300	164 16,400
12 Dec	5228.00	38.6 ₹ 3,860	-1.6 -160.00	31.76	285 28,500	-59 -5,900	121 12,100
11 Dec	5182.00	36.7 ₹ 3,670	0.1 10.00	32.35	652 65,200	63 6,300	180 18,000
10 Dec	5250.00	43.3 ₹ 4,330	1.2 120.00	31.10	98 9,800	29 2,900	117 11,700
9 Dec	5255.00	46.6 ₹ 4,660	-1.7 -170.00	31.00	161 16,100	70 7,000	88 8,800
8 Dec	5323.00	63 ₹ 6,300	-4.5 -450.00	31.80	20 2,000	18 1,800	18 1,800
5 Dec	5423.00	83.5 ₹ 8,350	0 0.00	30.45	1 100	1 100	0 0
4 Dec	5381.00	101.3 ₹ 10,130	0 0.00	-	2 200	1 100	0 0
3 Dec	5358.00	101.3 ₹ 10,130	21.2 2120.00	35.38	2 200	1 100	2 200
2 Dec	5313.00	80.1 ₹ 8,010	55.9 5590.00	33.11	1 100	1 100	1 100
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 5800 expiring on 14JAN2026

Delta for 5800 CE is 0.12

Historical price for 5800 CE is as follows

On 17 Dec CRUDEOIL was trading at 5056.00. The strike last trading price was 29.6, which was 1.1 higher than the previous day. The implied volatity was 38.25, the open interest changed by 62 which increased total open position to 386

On 16 Dec CRUDEOIL was trading at 5060.00. The strike last trading price was 27.7, which was -0.8 lower than the previous day. The implied volatity was 37.34, the open interest changed by 160 which increased total open position to 324

On 15 Dec CRUDEOIL was trading at 5146.00. The strike last trading price was 36, which was -0.3 lower than the previous day. The implied volatity was 35.74, the open interest changed by 43 which increased total open position to 164

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 38.6, which was -1.6 lower than the previous day. The implied volatity was 31.76, the open interest changed by -59 which decreased total open position to 121

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 36.7, which was 0.1 higher than the previous day. The implied volatity was 32.35, the open interest changed by 63 which increased total open position to 180

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 43.3, which was 1.2 higher than the previous day. The implied volatity was 31.10, the open interest changed by 29 which increased total open position to 117

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 46.6, which was -1.7 lower than the previous day. The implied volatity was 31.00, the open interest changed by 70 which increased total open position to 88

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 63, which was -4.5 lower than the previous day. The implied volatity was 31.80, the open interest changed by 18 which increased total open position to 18

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 83.5, which was 0 lower than the previous day. The implied volatity was 30.45, the open interest changed by 1 which increased total open position to 0

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 101.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec CRUDEOIL was trading at 5358.00. The strike last trading price was 101.3, which was 21.2 higher than the previous day. The implied volatity was 35.38, the open interest changed by 1 which increased total open position to 2

On 2 Dec CRUDEOIL was trading at 5313.00. The strike last trading price was 80.1, which was 55.9 higher than the previous day. The implied volatity was 33.11, the open interest changed by 1 which increased total open position to 1

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 5800 PE
Delta: -0.88 Vega: 2.82 Theta: -1.88 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	5056.00	758.3 ₹ 75,830	15.9 1590.00	38.50	20 2,000	6 600	57 5,700
16 Dec	5060.00	760 ₹ 76,000	17.6 1760.00	38.52	52 5,200	51 5,100	51 5,100
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 5800 expiring on 14JAN2026

Delta for 5800 PE is -0.88

Historical price for 5800 PE is as follows

On 17 Dec CRUDEOIL was trading at 5056.00. The strike last trading price was 758.3, which was 15.9 higher than the previous day. The implied volatity was 38.50, the open interest changed by 6 which increased total open position to 57

On 16 Dec CRUDEOIL was trading at 5060.00. The strike last trading price was 760, which was 17.6 higher than the previous day. The implied volatity was 38.52, the open interest changed by 51 which increased total open position to 51

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

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

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