CRUDEOIL

Crude Oil

5107 +36.00 (0.71%)

L: 5095 H: 5109

Back to Option Chain

Historical option data for CRUDEOIL
17 Dec 2025 09:04 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 6000 CE
Delta: 0.08 Vega: 2.17 Theta: -1.47 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

17 Dec	5105.00	20 ₹ 2,000	0.6 60.00	39.15	103 10,300	1 100	1,253 1,25,300
16 Dec	5060.00	18.5 ₹ 1,850	-0.9 -90.00	39.82	2,653 2,65,300	294 29,400	1,252 1,25,200
15 Dec	5146.00	25.7 ₹ 2,570	-0.4 -40.00	38.90	1,421 1,42,100	155 15,500	958 95,800
12 Dec	5228.00	29.9 ₹ 2,990	0.2 20.00	35.80	969 96,900	102 10,200	803 80,300
11 Dec	5182.00	27.7 ₹ 2,770	0 0.00	35.96	452 45,200	65 6,500	701 70,100
10 Dec	5250.00	31.8 ₹ 3,180	0.4 40.00	34.52	504 50,400	65 6,500	636 63,600
9 Dec	5255.00	34.5 ₹ 3,450	-0.1 -10.00	34.44	367 36,700	78 7,800	571 57,100
8 Dec	5323.00	44.2 ₹ 4,420	-0.2 -20.00	34.52	1,457 1,45,700	266 26,600	493 49,300
5 Dec	5423.00	69 ₹ 6,900	-1.2 -120.00	35.13	690 69,000	191 19,100	227 22,700
4 Dec	5381.00	57 ₹ 5,700	0.7 70.00	33.99	77 7,700	36 3,600	36 3,600
1 Dec	5328.00	58.2 ₹ 5,820	46.1 4610.00	34.82	11 1,100	8 800	8 800
21 Nov	5199.00	54 ₹ 5,400	0 0.00	-	1 100	1 100	1 100
31 Oct	5422.00	54 ₹ 5,400	-4.4 -440.00	23.68	1 100	1 100	1 100

For Crude Oil - strike price 6000 expiring on 14JAN2026

Delta for 6000 CE is 0.08

Historical price for 6000 CE is as follows

On 17 Dec CRUDEOIL was trading at 5105.00. The strike last trading price was 20, which was 0.6 higher than the previous day. The implied volatity was 39.15, the open interest changed by 1 which increased total open position to 1253

On 16 Dec CRUDEOIL was trading at 5060.00. The strike last trading price was 18.5, which was -0.9 lower than the previous day. The implied volatity was 39.82, the open interest changed by 294 which increased total open position to 1252

On 15 Dec CRUDEOIL was trading at 5146.00. The strike last trading price was 25.7, which was -0.4 lower than the previous day. The implied volatity was 38.90, the open interest changed by 155 which increased total open position to 958

On 12 Dec CRUDEOIL was trading at 5228.00. The strike last trading price was 29.9, which was 0.2 higher than the previous day. The implied volatity was 35.80, the open interest changed by 102 which increased total open position to 803

On 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 27.7, which was 0 lower than the previous day. The implied volatity was 35.96, the open interest changed by 65 which increased total open position to 701

On 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 31.8, which was 0.4 higher than the previous day. The implied volatity was 34.52, the open interest changed by 65 which increased total open position to 636

On 9 Dec CRUDEOIL was trading at 5255.00. The strike last trading price was 34.5, which was -0.1 lower than the previous day. The implied volatity was 34.44, the open interest changed by 78 which increased total open position to 571

On 8 Dec CRUDEOIL was trading at 5323.00. The strike last trading price was 44.2, which was -0.2 lower than the previous day. The implied volatity was 34.52, the open interest changed by 266 which increased total open position to 493

On 5 Dec CRUDEOIL was trading at 5423.00. The strike last trading price was 69, which was -1.2 lower than the previous day. The implied volatity was 35.13, the open interest changed by 191 which increased total open position to 227

On 4 Dec CRUDEOIL was trading at 5381.00. The strike last trading price was 57, which was 0.7 higher than the previous day. The implied volatity was 33.99, the open interest changed by 36 which increased total open position to 36

On 1 Dec CRUDEOIL was trading at 5328.00. The strike last trading price was 58.2, which was 46.1 higher than the previous day. The implied volatity was 34.82, the open interest changed by 8 which increased total open position to 8

On 21 Nov CRUDEOIL was trading at 5199.00. The strike last trading price was 54, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 31 Oct CRUDEOIL was trading at 5422.00. The strike last trading price was 54, which was -4.4 lower than the previous day. The implied volatity was 23.68, the open interest changed by 1 which increased total open position to 1

CRUDEOIL 14JAN2026 6000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	5105.00	931 ₹ 93,100	8.5 850.00	-	33 3,300	36 3,600	0 0
16 Dec	5060.00	931 ₹ 93,100	8.5 850.00	26.91	33 3,300	36 3,600	40 4,000
15 Dec	5146.00	855 ₹ 85,500	38.4 3840.00	34.72	7 700	4 400	4 400
12 Dec	5228.00	743.1 ₹ 74,310	0 0.00	-	1 100	1 100	0 0
11 Dec	5182.00	743.1 ₹ 74,310	0 0.00	-	1 100	1 100	0 0
10 Dec	5250.00	743.1 ₹ 74,310	0 0.00	19.96	1 100	1 100	1 100
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
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
31 Oct	5422.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Crude Oil - strike price 6000 expiring on 14JAN2026

Delta for 6000 PE is -

Historical price for 6000 PE is as follows

On 17 Dec CRUDEOIL was trading at 5105.00. The strike last trading price was 931, which was 8.5 higher than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 0

On 16 Dec CRUDEOIL was trading at 5060.00. The strike last trading price was 931, which was 8.5 higher than the previous day. The implied volatity was 26.91, the open interest changed by 36 which increased total open position to 40

On 15 Dec CRUDEOIL was trading at 5146.00. The strike last trading price was 855, which was 38.4 higher than the previous day. The implied volatity was 34.72, 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 743.1, 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 11 Dec CRUDEOIL was trading at 5182.00. The strike last trading price was 743.1, 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 10 Dec CRUDEOIL was trading at 5250.00. The strike last trading price was 743.1, which was 0 lower than the previous day. The implied volatity was 19.96, the open interest changed by 1 which increased total open position to 1

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 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

On 31 Oct CRUDEOIL was trading at 5422.00. 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