CRUDEOIL
Crude Oil
6332
-62.00 (-0.97%)
Option Chain for CRUDEOIL
11 Oct 2024 06:10 PM IST
Note:- Click on the strike price to open the historical data.
Call | Put | |||||||||
---|---|---|---|---|---|---|---|---|---|---|
OI | Change OI | Vol | Ltp | Change | Change | Ltp | Vol | Change OI | OI | |
0 | 0 | 0 | 0 | 0.00 | 4400 | -1.80 | 3.1 | 2 | -200 | 300 |
0 | 0 | 0 | 0 | 0.00 | 4450 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 4500 | -0.80 | 5 | 810 | 800 | 97,100 |
0 | 0 | 0 | 0 | 0.00 | 4550 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 4600 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 4650 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 4700 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 4750 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 4800 | -1.30 | 4.3 | 190 | -3,700 | 47,700 |
0 | 0 | 0 | 0 | 0.00 | 4850 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 4900 | 0.00 | 5.1 | 11 | 200 | 0 |
0 | 0 | 0 | 0 | 0.00 | 4950 | 0.00 | 0 | 0 | 0 | 0 |
|
||||||||||
0 | 400 | 2 | 1274.9 | 0.00 | 5000 | -0.30 | 6.3 | 795 | -29,800 | 2,86,000 |
0 | 0 | 0 | 0 | 0.00 | 5050 | 0.20 | 7 | 2 | -200 | 1,900 |
0 | -400 | 7 | 1063.2 | 0.00 | 5100 | -0.20 | 7.4 | 295 | 900 | 1,11,500 |
0 | 0 | 0 | 0 | 0.00 | 5150 | 0.80 | 7.9 | 73 | 2,500 | 17,300 |
0 | 300 | 2 | 1005.9 | 0.00 | 5200 | 0.70 | 7.6 | 758 | -2,900 | 1,50,600 |
0 | 0 | 0 | 0 | 0.00 | 5250 | -0.40 | 7.4 | 92 | 700 | 55,300 |
0 | 7,400 | 3 | 993 | 0.00 | 5300 | 0.00 | 8.4 | 862 | -800 | 1,22,500 |
0 | 200 | 6 | 500.6 | 0.00 | 5350 | 0.00 | 8 | 250 | 1,000 | 56,900 |
0 | -100 | 2 | 984 | 0.00 | 5400 | 0.80 | 9.8 | 1,833 | -13,000 | 1,70,000 |
0 | 200 | 1 | 594.4 | 0.00 | 5450 | -0.30 | 9 | 290 | 200 | 66,200 |
0 | -100 | 7 | 850.3 | -44.70 | 5500 | 0.90 | 9.9 | 4,397 | 5,100 | 5,85,200 |
0 | 100 | 1 | 786.7 | -92.20 | 5550 | 0.80 | 12 | 538 | -4,500 | 1,09,900 |
61,200 | -100 | 21 | 749.9 | -35.60 | 5600 | 0.70 | 12.2 | 2,950 | -500 | 4,89,500 |
30,800 | -800 | 13 | 683.4 | -16.60 | 5650 | 0.60 | 15.2 | 1,272 | 14,600 | 2,65,400 |
1,88,100 | 200 | 45 | 640 | -61.50 | 5700 | -0.70 | 16.3 | 12,298 | -36,300 | 8,19,200 |
0 | -12,200 | 7 | 592.3 | -62.30 | 5750 | -2.80 | 18.5 | 2,115 | 20,700 | 2,34,900 |
2,89,000 | -1,200 | 174 | 558.6 | -44.70 | 5800 | -2.60 | 21.5 | 18,483 | 1,83,200 | 8,95,500 |
73,000 | -300 | 12 | 509 | -51.00 | 5850 | -1.20 | 27.1 | 4,481 | 23,800 | 2,41,100 |
2,48,400 | 2,000 | 275 | 466 | -52.80 | 5900 | -2.20 | 33.5 | 26,198 | 95,600 | 8,12,800 |
1,40,700 | 400 | 37 | 425 | -53.60 | 5950 | -1.60 | 42 | 6,373 | 20,500 | 2,32,900 |
4,78,100 | 9,000 | 2,428 | 385.7 | -56.30 | 6000 | -2.60 | 53 | 59,251 | 5,90,100 | 16,48,700 |
25,900 | 2,000 | 119 | 346.9 | -49.10 | 6050 | -0.50 | 64.5 | 11,896 | 1,62,700 | 4,74,100 |
2,18,300 | -10,100 | 4,687 | 316.1 | -49.00 | 6100 | 0.00 | 80.8 | 46,296 | 1,90,100 | 10,45,900 |
86,800 | 4,100 | 1,409 | 284.5 | -48.50 | 6150 | 0.00 | 100 | 15,709 | 12,800 | 2,83,000 |
5,30,400 | 1,02,500 | 23,220 | 256.1 | -47.00 | 6200 | 1.40 | 120.5 | 55,825 | 2,43,300 | 11,87,900 |
1,55,100 | 56,300 | 8,833 | 228.7 | -45.60 | 6250 | 5.30 | 145.5 | 17,775 | 73,700 | 3,09,800 |
11,89,300 | 6,45,400 | 79,606 | 207.1 | -43.80 | 6300 | 6.50 | 171.5 | 82,254 | 4,15,700 | 11,46,800 |
3,62,700 | 2,36,800 | 28,677 | 187.1 | -41.90 | 6350 | 9.90 | 202.9 | 22,917 | 1,44,200 | 2,56,200 |
11,00,700 | 6,75,600 | 69,481 | 167 | -42.10 | 6400 | 9.80 | 231.8 | 35,882 | 1,27,200 | 4,33,600 |
2,07,000 | 1,23,800 | 13,897 | 151.1 | -39.30 | 6450 | 13.40 | 266 | 2,639 | 15,100 | 27,300 |
8,22,300 | 1,83,200 | 41,284 | 133.9 | -39.20 | 6500 | 12.00 | 300 | 6,477 | 3,600 | 1,52,800 |
1,00,000 | 35,200 | 7,050 | 120.7 | -35.00 | 6550 | 5.50 | 330.5 | 96 | 0 | 3,500 |
4,41,400 | 98,500 | 27,158 | 108.7 | -34.80 | 6600 | 14.80 | 372.8 | 587 | 6,200 | 28,800 |
86,200 | 49,300 | 6,112 | 98.7 | -33.20 | 6650 | -146.90 | 419.2 | 7 | 600 | 600 |
2,53,700 | -69,500 | 23,107 | 87.8 | -33.50 | 6700 | 14.40 | 450 | 65 | 900 | 7,800 |
54,100 | 27,300 | 2,659 | 80.1 | -30.80 | 6750 | 0.00 | 578 | 5 | 1,400 | 0 |
2,86,700 | -7,200 | 17,458 | 71.3 | -30.30 | 6800 | 18.90 | 530.3 | 46 | -500 | 5,500 |
42,900 | 12,900 | 1,710 | 65.6 | -25.90 | 6850 | 0.00 | 690.2 | 1 | 100 | 0 |
2,36,000 | 41,100 | 13,003 | 59 | -25.00 | 6900 | -32.30 | 600 | 24 | -500 | 1,700 |
41,700 | 19,900 | 2,035 | 54.4 | -23.10 | 6950 | 0.00 | 782.3 | 1 | 100 | 0 |
6,53,200 | 50,200 | 21,279 | 48.5 | -21.90 | 7000 | 721.90 | 721.9 | 8 | 500 | 500 |
19,500 | 300 | 715 | 46.3 | -16.30 | 7050 | 0.00 | 0 | 0 | 0 | 0 |
2,32,900 | -22,200 | 4,881 | 42.6 | -17.10 | 7100 | 0.00 | 0 | 0 | 0 | 0 |
18,000 | -8,500 | 711 | 41.2 | -15.20 | 7150 | 0.00 | 0 | 0 | 0 | 0 |
2,18,100 | 800 | 5,083 | 37.7 | -15.30 | 7200 | 0.00 | 0 | 0 | 0 | 0 |
10,600 | 3,400 | 354 | 36.9 | -10.10 | 7250 | 0.00 | 0 | 0 | 0 | 0 |
1,41,500 | -15,200 | 4,030 | 33.7 | -14.70 | 7300 | 0.00 | 0 | 0 | 0 | 0 |
2,300 | 600 | 35 | 32 | -11.10 | 7350 | 0.00 | 0 | 0 | 0 | 0 |
79,800 | 5,200 | 3,056 | 29.9 | -11.90 | 7400 | 0.00 | 0 | 0 | 0 | 0 |
2,100 | -700 | 90 | 29.1 | -13.40 | 7450 | 0.00 | 0 | 0 | 0 | 0 |
2,52,800 | -9,100 | 6,274 | 25.6 | -12.90 | 7500 | 0.00 | 0 | 0 | 0 | 0 |
1,400 | -100 | 10 | 24 | -15.90 | 7550 | 0.00 | 0 | 0 | 0 | 0 |
1,04,300 | -7,400 | 2,421 | 22.9 | -11.00 | 7600 | 0.00 | 0 | 0 | 0 | 0 |
2,100 | 400 | 25 | 20 | -7.30 | 7650 | 0.00 | 0 | 0 | 0 | 0 |
1,02,100 | 10,100 | 1,872 | 19.6 | -5.50 | 7700 | 0.00 | 0 | 0 | 0 | 0 |
37,700 | 500 | 737 | 18 | -7.10 | 7750 | 0.00 | 0 | 0 | 0 | 0 |
96,28,900 | 1,28,84,200 |
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- 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.