CRUDEOIL

Crude Oil

5995 +193.00 (3.33%)

L: 5887 H: 6135

Back to Option Chain

Historical option data for CRUDEOIL
29 Jan 2026 09:07 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 5800 CE
Delta: 0.63 Vega: 5.21 Theta: -7.14 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	5994.00	395.8 ₹ 39,580	116.8 11680.00	53.06	31,208 31,20,800	-3,487 -3,48,700	3,666 3,66,600
28 Jan	5808.00	281 ₹ 28,100	2 200.00	50.84	1,50,111 1,50,11,100	4,878 4,87,800	7,153 7,15,300
27 Jan	5709.00	229.9 ₹ 22,990	-0.8 -80.00	49.34	55,372 55,37,200	1,573 1,57,300	2,275 2,27,500
23 Jan	5616.00	195 ₹ 19,500	-10.2 -1020.00	46.36	53,826 53,82,600	175 17,500	3,149 3,14,900
22 Jan	5441.00	125 ₹ 12,500	-1.4 -140.00	44.46	24,522 24,52,200	-86 -8,600	3,466 3,46,600
21 Jan	5578.00	178.4 ₹ 17,840	0.6 60.00	44.44	38,884 38,88,400	147 14,700	2,828 2,82,800
20 Jan	5511.00	154.3 ₹ 15,430	-3.4 -340.00	43.86	25,431 25,43,100	-284 -28,400	2,641 2,64,100
19 Jan	5428.00	130.7 ₹ 13,070	0.8 80.00	43.91	13,053 13,05,300	-144 -14,400	2,925 2,92,500
16 Jan	5429.00	149.4 ₹ 14,940	1.7 170.00	43.77	18,395 18,39,500	1,789 1,78,900	3,113 3,11,300
15 Jan	5362.00	135.8 ₹ 13,580	11.3 1130.00	44.45	15,723 15,72,300	467 46,700	1,791 1,79,100
14 Jan	5569.00	237.7 ₹ 23,770	-6.6 -660.00	47.86	7,927 7,92,700	564 56,400	1,042 1,04,200
13 Jan	5516.00	195 ₹ 19,500	-8.7 -870.00	44.77	1,972 1,97,200	137 13,700	201 20,100
12 Jan	5330.00	129.7 ₹ 12,970	2.5 250.00	43.46	201 20,100	49 4,900	51 5,100
9 Jan	5356.00	51.3 ₹ 5,130	4 400.00	26.79	1 100	2 200	2 200
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 5800 expiring on 17FEB2026

Delta for 5800 CE is 0.63

Historical price for 5800 CE is as follows

On 29 Jan CRUDEOIL was trading at 5994.00. The strike last trading price was 395.8, which was 116.8 higher than the previous day. The implied volatity was 53.06, the open interest changed by -3487 which decreased total open position to 3666

On 28 Jan CRUDEOIL was trading at 5808.00. The strike last trading price was 281, which was 2 higher than the previous day. The implied volatity was 50.84, the open interest changed by 4878 which increased total open position to 7153

On 27 Jan CRUDEOIL was trading at 5709.00. The strike last trading price was 229.9, which was -0.8 lower than the previous day. The implied volatity was 49.34, the open interest changed by 1573 which increased total open position to 2275

On 23 Jan CRUDEOIL was trading at 5616.00. The strike last trading price was 195, which was -10.2 lower than the previous day. The implied volatity was 46.36, the open interest changed by 175 which increased total open position to 3149

On 22 Jan CRUDEOIL was trading at 5441.00. The strike last trading price was 125, which was -1.4 lower than the previous day. The implied volatity was 44.46, the open interest changed by -86 which decreased total open position to 3466

On 21 Jan CRUDEOIL was trading at 5578.00. The strike last trading price was 178.4, which was 0.6 higher than the previous day. The implied volatity was 44.44, the open interest changed by 147 which increased total open position to 2828

On 20 Jan CRUDEOIL was trading at 5511.00. The strike last trading price was 154.3, which was -3.4 lower than the previous day. The implied volatity was 43.86, the open interest changed by -284 which decreased total open position to 2641

On 19 Jan CRUDEOIL was trading at 5428.00. The strike last trading price was 130.7, which was 0.8 higher than the previous day. The implied volatity was 43.91, the open interest changed by -144 which decreased total open position to 2925

On 16 Jan CRUDEOIL was trading at 5429.00. The strike last trading price was 149.4, which was 1.7 higher than the previous day. The implied volatity was 43.77, the open interest changed by 1789 which increased total open position to 3113

On 15 Jan CRUDEOIL was trading at 5362.00. The strike last trading price was 135.8, which was 11.3 higher than the previous day. The implied volatity was 44.45, the open interest changed by 467 which increased total open position to 1791

On 14 Jan CRUDEOIL was trading at 5569.00. The strike last trading price was 237.7, which was -6.6 lower than the previous day. The implied volatity was 47.86, the open interest changed by 564 which increased total open position to 1042

On 13 Jan CRUDEOIL was trading at 5516.00. The strike last trading price was 195, which was -8.7 lower than the previous day. The implied volatity was 44.77, the open interest changed by 137 which increased total open position to 201

On 12 Jan CRUDEOIL was trading at 5330.00. The strike last trading price was 129.7, which was 2.5 higher than the previous day. The implied volatity was 43.46, the open interest changed by 49 which increased total open position to 51

On 9 Jan CRUDEOIL was trading at 5356.00. The strike last trading price was 51.3, which was 4 higher than the previous day. The implied volatity was 26.79, the open interest changed by 2 which increased total open position to 2

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 5800 PE
Delta: -0.37 Vega: 5.22 Theta: -7.36 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	5994.00	207.6 ₹ 20,760	-73.5 -7350.00	54.55	50,502 50,50,200	2,305 2,30,500	6,667 6,66,700
28 Jan	5808.00	275.9 ₹ 27,590	-5.2 -520.00	51.37	71,757 71,75,700	3,684 3,68,400	4,362 4,36,200
27 Jan	5709.00	330.1 ₹ 33,010	-3.6 -360.00	51.01	4,642 4,64,200	-35 -3,500	678 67,800
23 Jan	5616.00	374.8 ₹ 37,480	-4.9 -490.00	45.63	1,943 1,94,300	38 3,800	270 27,000
22 Jan	5441.00	473.4 ₹ 47,340	-7.1 -710.00	42.4	564 56,400	-1 -100	102 10,200
21 Jan	5578.00	401.5 ₹ 40,150	-8.1 -810.00	44.63	809 80,900	-6 -600	115 11,500
20 Jan	5511.00	456.3 ₹ 45,630	10.2 1020.00	46.12	93 9,300	-1 -100	55 5,500
19 Jan	5428.00	507.8 ₹ 50,780	-11 -1100.00	44.83	12 1,200	4 400	56 5,600
16 Jan	5429.00	499.8 ₹ 49,980	-30.9 -3090.00	43.84	46 4,600	26 2,600	52 5,200
15 Jan	5362.00	559.9 ₹ 55,990	7.4 740.00	45.86	9 900	1 100	27 2,700
14 Jan	5569.00	467.2 ₹ 46,720	-0.4 -40.00	50.61	96 9,600	15 1,500	18 1,800
13 Jan	5516.00	480 ₹ 48,000	0 0.00	46.14	3 300	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 5800 expiring on 17FEB2026

Delta for 5800 PE is -0.37

Historical price for 5800 PE is as follows

On 29 Jan CRUDEOIL was trading at 5994.00. The strike last trading price was 207.6, which was -73.5 lower than the previous day. The implied volatity was 54.55, the open interest changed by 2305 which increased total open position to 6667

On 28 Jan CRUDEOIL was trading at 5808.00. The strike last trading price was 275.9, which was -5.2 lower than the previous day. The implied volatity was 51.37, the open interest changed by 3684 which increased total open position to 4362

On 27 Jan CRUDEOIL was trading at 5709.00. The strike last trading price was 330.1, which was -3.6 lower than the previous day. The implied volatity was 51.01, the open interest changed by -35 which decreased total open position to 678

On 23 Jan CRUDEOIL was trading at 5616.00. The strike last trading price was 374.8, which was -4.9 lower than the previous day. The implied volatity was 45.63, the open interest changed by 38 which increased total open position to 270

On 22 Jan CRUDEOIL was trading at 5441.00. The strike last trading price was 473.4, which was -7.1 lower than the previous day. The implied volatity was 42.4, the open interest changed by -1 which decreased total open position to 102

On 21 Jan CRUDEOIL was trading at 5578.00. The strike last trading price was 401.5, which was -8.1 lower than the previous day. The implied volatity was 44.63, the open interest changed by -6 which decreased total open position to 115

On 20 Jan CRUDEOIL was trading at 5511.00. The strike last trading price was 456.3, which was 10.2 higher than the previous day. The implied volatity was 46.12, the open interest changed by -1 which decreased total open position to 55

On 19 Jan CRUDEOIL was trading at 5428.00. The strike last trading price was 507.8, which was -11 lower than the previous day. The implied volatity was 44.83, the open interest changed by 4 which increased total open position to 56

On 16 Jan CRUDEOIL was trading at 5429.00. The strike last trading price was 499.8, which was -30.9 lower than the previous day. The implied volatity was 43.84, the open interest changed by 26 which increased total open position to 52

On 15 Jan CRUDEOIL was trading at 5362.00. The strike last trading price was 559.9, which was 7.4 higher than the previous day. The implied volatity was 45.86, the open interest changed by 1 which increased total open position to 27

On 14 Jan CRUDEOIL was trading at 5569.00. The strike last trading price was 467.2, which was -0.4 lower than the previous day. The implied volatity was 50.61, the open interest changed by 15 which increased total open position to 18

On 13 Jan CRUDEOIL was trading at 5516.00. The strike last trading price was 480, which was 0 lower than the previous day. The implied volatity was 46.14, 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

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