Related Pages for CRUDEOIL
[--[65.84.65.76]--]
CRUDEOIL
Crude Oil
5758 -121.00 (-2.06%)

Option Chain for CRUDEOIL
10 Jul 2025 08:10 PM IST

Next Refresh in

Note:- Click on the strike price to open the historical data.

Call
Put

Lot Size : 100
Delta OI Change OI Vol IV Ltp Change OI pcrCOI pcr Change Ltp IV Vol Change OI OI Delta
0.00 0 1 2 0.00 2200.00 3.80
- 3600 9.00
-0.20 3.10 - 81 9 253 -
0.00 0 0 0 0.00 0.00 0.00
- 3650 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 3700 -
-0.50 2.80 0.00 15 -8 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 3750 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 2 4 0.00 1836.50 0.00
- 3800 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 3850 -
0.00 1.60 0.00 2 1 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 3900 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 3950 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 4000 -
-0.80 3.90 - 681 -48 779 -
0.00 0 0 0 0.00 0.00 0.00
- 4050 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 4100 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 4150 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 4200 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 4250 -
3.20 9.00 0.00 20 5 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 4300 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 4350 -
0.00 4.00 - 1 5 0 -
0.00 0 0 0 0.00 0.00 0.00
- 4400 -
-0.20 5.00 0.00 2 1 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 4450 -
0.00 15.60 0.00 1 1 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 4500 -
-0.90 5.10 - 541 8 645 -
0.00 0 0 0 0.00 0.00 0.00
- 4550 -
0.00 5.50 0.00 1 3 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 4600 -
-0.90 6.00 - 54 0 162 -
0.00 0 0 0 0.00 0.00 0.00
- 4650 -
-0.20 4.20 - 1 1 1 -
0.00 0 0 0 0.00 0.00 0.00
- 4700 -
-0.50 6.10 - 57 -12 156 -
0.00 0 0 0 0.00 0.00 0.00
- 4750 -
-0.30 5.50 - 13 8 8 -
0.00 0 4 4 0.00 1062.10 -0.10
- 4800 -12.50
-0.20 6.60 - 283 -50 588 -
0.00 0 0 0 0.00 0.00 0.00
- 4850 -
-1.00 6.80 - 227 -2 125 -
0.00 0 1 2 0.00 717.60 7.00
- 4900 74.00
-0.50 6.60 - 1,673 74 797 -
0.00 0 0 0 0.00 0.00 0.00
- 4950 -
-1.30 8.10 61.69 95 -47 122 -0.04
0.96 16 -2 13 56.85 765.10 -103.70
152.13 5000 63.50
-0.10 8.50 58.85 1,839 -127 2,434 -0.04
- 1 1 1 - 814.80 -13.50
283.00 5050 -125.00
0.50 9.20 56.34 409 -125 283 -0.05
0.90 7 7 10 69.36 686.20 -92.50
156.43 5100 -13.57
-0.40 9.20 52.90 764 -95 1,095 -0.05
- 3 3 2 - 707.00 -22.20
94.33 5150 -7.67
0.20 10.70 51.16 398 -23 283 -0.06
0.91 83 -2 31 55.47 578.00 -104.40
33.42 5200 45.50
0.00 11.00 47.87 12,600 -91 2,774 -0.06
0.89 19 -1 4 55.82 534.40 -83.30
30.79 5250 -47.00
0.70 12.30 45.50 1,107 47 585 -0.07
0.91 56 -4 34 45.52 475.00 -93.30
39.30 5300 62.75
1.50 13.60 42.94 11,363 -251 2,201 -0.08
- 19 19 7 - 404.00 -131.00
36.11 5350 -0.47
2.50 16.60 41.39 2,563 -9 686 -0.10
0.89 549 -18 296 36.99 373.80 -116.40
8.26 5400 -9.06
4.70 19.10 39.09 25,312 163 4,533 -0.12
0.88 38 -32 121 33.95 325.20 -106.70
35.05 5450 -9.63
6.00 24.40 37.98 10,370 308 1,332 -0.15
0.81 1,285 -177 5,569 37.29 290.00 -107.80
7.23 5500 2.18
9.80 30.80 36.74 54,798 -385 9,285 -0.18
0.77 226 101 2,257 35.44 246.70 -110.70
13.47 5550 5.13
13.70 40.70 36.24 25,038 518 3,044 -0.23
0.72 2,955 0 19,830 35.16 209.40 -102.30
3.38 5600 -
19.90 52.00 35.37 91,918 -394 10,000 -0.28
0.66 1,030 434 11,324 34.87 175.00 -95.60
4.22 5650 0.52
25.60 67.70 35.10 40,822 224 4,350 -0.34
0.59 10,046 1,597 72,020 34.42 143.30 -87.40
1.34 5700 -0.51
33.50 85.40 34.45 1,57,353 -809 13,509 -0.41
0.52 4,088 3,450 48,394 34.53 116.80 -79.50
1.39 5750 -0.08
42.50 107.70 34.19 72,750 -270 5,695 -0.48
0.45 17,495 8,965 1,82,920 34.56 93.60 -70.50
0.54 5800 -0.45
51.70 134.80 34.32 1,91,775 -4,067 9,379 -0.55
0.38 7,559 5,279 93,576 34.94 74.90 -60.80
0.25 5850 -0.36
62.00 166.40 34.78 70,711 -1,926 1,860 -0.62
0.32 13,491 7,431 1,50,599 35.35 59.40 -52.80
0.15 5900 -0.41
69.60 200.20 34.94 87,416 -3,077 2,027 -0.68
0.27 3,917 2,252 44,178 35.73 46.60 -44.50
0.06 5950 -0.19
78.20 237.80 35.44 16,574 -420 236 -0.73
0.22 13,063 5,057 90,783 36.52 37.20 -36.70
0.15 6000 -0.18
85.00 277.30 35.73 23,254 -924 1,996 -0.78
0.18 3,225 268 19,068 37.14 29.30 -29.90
0.04 6050 -0.29
94.70 322.50 37.69 2,091 -77 138 -0.81
0.15 6,131 2,408 40,706 38.39 24.20 -24.70
0.08 6100 -0.07
99.90 366.60 38.60 3,034 -169 519 -0.85
0.13 1,307 443 8,128 40.16 21.00 -19.50
0.11 6150 -0.02
109.90 418.40 43.13 51 -11 140 -0.85
0.11 4,688 1,280 25,062 41.66 18.00 -16.00
0.11 6200 -0.09
106.30 459.00 41.01 795 -115 496 -0.89
0.10 2,719 1,164 3,708 44.52 17.50 -11.60
0.02 6250 -0.00
37.20 452.50 - 3 -3 66 -
0.09 4,380 341 10,547 46.09 15.40 -9.00
0.10 6300 -0.08
104.10 552.00 41.62 134 -27 422 -0.93
0.08 1,594 -141 1,426 48.83 15.10 -6.50
0.05 6350 -
84.20 590.10 - 15 0 78 -
0.08 5,423 -106 7,159 50.47 13.60 -5.70
0.14 6400 0.12
117.10 692.20 72.74 26 -13 771 -0.83
0.07 1,889 -63 1,180 53.44 13.80 -4.30
0.18 6450 -5.35
99.60 703.60 51.41 644 337 337 -0.94
0.07 10,962 -464 17,452 55.16 12.70 -3.80
0.07 6500 -0.00
165.40 795.00 - 15 1 727 -
0.06 1,176 108 909 57.37 12.30 -3.90
0.05 6550 0.51
58.70 732.90 - 5 55 55 -
0.06 3,237 -727 4,132 58.89 11.20 -2.60
0.05 6600 -0.22
31.60 754.50 - 3 161 161 -
- 404 33 493 - 11.10 -3.40
0.05 6650 0.64
-39.10 803.00 - 7 21 21 -
0.05 1,521 -22 1,022 62.62 10.10 -3.40
0.12 6700 -8.27
56.20 877.50 - 3 182 182 -
- 106 -87 532 - 10.10 -2.10
0.18 6750 -0.22
52.40 923.20 - 6 19 19 -
- 1,159 75 936 - 8.60 -3.10
0.08 6800 1.21
48.00 968.40 - 3 91 91 -
- 283 -25 161 - 8.40 -4.10
0.06 6850 -0.72
45.20 1015.40 - 2 18 18 -
- 836 -5 867 - 7.90 -3.50
0.04 6900 1.00
5.10 1063.90 - 3 -5 37 -
- 375 55 264 - 7.80 -3.70
0.04 6950 0.25
-2.40 1101.20 - 2 14 14 -
- 4,121 -281 2,087 - 8.10 -3.10
0.00 7000 0.00
34.60 1163.80 - 2 -1 12 -
- 167 -5 17 - 10.40 -2.70
- 7050 -0.20
0.00 1023.40 0.00 2 1 0 0.00
- 358 41 267 - 6.60 -3.80
- 7100 -
0.00 0.00 0.00 0 0 0 0.00
- 109 2 6 - 6.70 -4.20
- 7150 -
0.00 0.00 0.00 0 0 0 0.00
- 886 25 369 - 6.10 -3.80
- 7200 -
0.00 0.00 0.00 0 0 0 0.00
- 112 -11 9 - 6.30 -2.80
- 7250 -
0.00 0.00 0.00 0 0 0 0.00
- 769 -4 148 - 6.20 -2.50
- 7300 -
0.00 0.00 0.00 0 0 0 0.00
- 201 -57 56 - 4.80 -2.50
- 7350 -
0.00 0.00 0.00 0 0 0 0.00
- 1,547 2 484 - 5.90 -2.10
- 7400 -
0.00 0.00 0.00 0 0 0 0.00
- 70 -17 14 - 4.30 -4.60
- 7450 -
0.00 0.00 0.00 0 0 0 0.00
- 3,114 224 1,356 - 6.20 -1.80
- 7500 -
0.00 0.00 0.00 0 0 0 0.00
- 152 -18 39 - 6.60 -1.90
- 7550 -
0.00 0.00 0.00 0 0 0 0.00
- 1,135 41 595 - 5.90 -1.00
- 7600 -
0.00 0.00 0.00 0 0 0 0.00
- 229 5 29 - 6.50 -1.30
- 7650 -
0.00 0.00 0.00 0 0 0 0.00
- 2,296 -117 906 - 5.10 -2.30
- 7700 -0.01
-25.40 1793.20 - 1 1 0 -
1,42,627 85,527
Note
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        Highlighted options are in-the-money.

What is an Option Chain?
  • An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
  • It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.

How is it Useful?
  • The option chain matrix is most useful for the next trading day.
  • Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
  • Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.