CRUDEOIL

Crude Oil

5829 +56.00 (0.97%)

L: 5745 H: 5903

Back to Option Chain

Historical option data for CRUDEOIL
25 Oct 2025 11:50 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 17-NOV-2025 5100 CE
Delta: 0.76 Vega: 4.33 Theta: -3.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
25 Oct	5829.00	395.6 ₹ 39,560	-5.9 -590.00	35.81	5,020 5,02,000	-88 -8,800	2,384 2,38,400
18 Oct	5829.00	174 ₹ 17,400	-2.6 -260.00	34.19	1,10,023 1,10,02,300	645 64,500	8,062 8,06,200
15 Oct	5829.00	277 ₹ 27,700	-6.4 -640.00	34.08	1,923 1,92,300	334 33,400	357 35,700

14 Oct	5829.00	282.8 ₹ 28,280	-60.9 -6090.00	37.68	1,025 1,02,500	304 30,400	327 32,700
22 Sept	5491.00	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Crude Oil - strike price 5100 expiring on 17NOV2025

Delta for 5100 CE is 0.76

Historical price for 5100 CE is as follows

On 25 Oct CRUDEOIL was trading at 5829.00. The strike last trading price was 395.6, which was -5.9 lower than the previous day. The implied volatity was 35.81, the open interest changed by -88 which decreased total open position to 2384

On 18 Oct CRUDEOIL was trading at 5829.00. The strike last trading price was 174, which was -2.6 lower than the previous day. The implied volatity was 34.19, the open interest changed by 645 which increased total open position to 8062

On 15 Oct CRUDEOIL was trading at 5829.00. The strike last trading price was 277, which was -6.4 lower than the previous day. The implied volatity was 34.08, the open interest changed by 334 which increased total open position to 357

On 14 Oct CRUDEOIL was trading at 5829.00. The strike last trading price was 282.8, which was -60.9 lower than the previous day. The implied volatity was 37.68, the open interest changed by 304 which increased total open position to 327

On 22 Sept CRUDEOIL was trading at 5491.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

CRUDEOIL 17NOV2025 5100 PE
Delta: -0.25 Vega: 4.39 Theta: -3.37 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
25 Oct	5829.00	79.2 ₹ 7,920	-1 -100.00	37.10	30,001 30,00,100	-399 -39,900	4,501 4,50,100
18 Oct	5829.00	236.4 ₹ 23,640	-5.1 -510.00	34.77	56,837 56,83,700	-8 -800	6,166 6,16,600
15 Oct	5829.00	173.3 ₹ 17,330	-1.3 -130.00	35.92	2,994 2,99,400	604 60,400	697 69,700
14 Oct	5829.00	203.6 ₹ 20,360	55.5 5550.00	38.77	1,681 1,68,100	423 42,300	516 51,600
22 Sept	5491.00	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Crude Oil - strike price 5100 expiring on 17NOV2025

Delta for 5100 PE is -0.25

Historical price for 5100 PE is as follows

On 25 Oct CRUDEOIL was trading at 5829.00. The strike last trading price was 79.2, which was -1 lower than the previous day. The implied volatity was 37.10, the open interest changed by -399 which decreased total open position to 4501

On 18 Oct CRUDEOIL was trading at 5829.00. The strike last trading price was 236.4, which was -5.1 lower than the previous day. The implied volatity was 34.77, the open interest changed by -8 which decreased total open position to 6166

On 15 Oct CRUDEOIL was trading at 5829.00. The strike last trading price was 173.3, which was -1.3 lower than the previous day. The implied volatity was 35.92, the open interest changed by 604 which increased total open position to 697

On 14 Oct CRUDEOIL was trading at 5829.00. The strike last trading price was 203.6, which was 55.5 higher than the previous day. The implied volatity was 38.77, the open interest changed by 423 which increased total open position to 516

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