`
Related Pages for CRUDEOIL
[--[65.84.65.76]--]
CRUDEOIL
Crude Oil
5310 141.00 (2.73%)

Option Chain for CRUDEOIL

14 Apr 2025 09:09 PM IST

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

Call
Put

Lot Size : 100
Delta OI Change OI Vol IV Ltp Change Change Ltp IV Vol Change OI OI Delta
0.00 0 0 0 0.00 0.00 0.00 3950 -0.40 3.90 - 672 -14 273 -
0.00 0 0 0 0.00 0.00 0.00 4000 -2.10 3.10 - 247 6 223 -
0.00 0 2 4 0.00 1220.00 -10.50 4050 -1.30 4.30 - 459 -90 573 -
0.00 0 0 0 0.00 0.00 0.00 4100 -0.50 4.70 - 1,363 -145 1,108 -
0.00 0 0 0 0.00 0.00 0.00 4150 -1.20 4.80 - 532 -91 263 -
0.00 0 0 0 0.00 0.00 0.00 4200 -0.90 5.00 - 978 -116 1,336 -
0.00 0 0 0 0.00 0.00 0.00 4250 -0.40 5.10 - 107 -32 301 -
0.00 0 0 0 0.00 0.00 0.00 4300 0.40 4.50 - 2,623 -477 3,040 -
0.00 0 0 0 0.00 0.00 0.00 4350 0.10 5.70 - 335 -68 390 -
0.00 0 0 0 0.00 0.00 0.00 4400 0.00 5.90 - 840 -80 1,637 -
0.00 0 0 0 0.00 0.00 0.00 4450 -1.00 6.00 - 857 11 651 -
0.00 0 0 9 0.00 800.00 65.50 4500 -2.20 5.60 - 3,415 -73 3,707 -
0.00 0 0 0 0.00 0.00 0.00 4550 -1.20 6.20 - 511 -96 420 -
- 45 -3 10 - 688.70 52.20 4600 -2.20 6.10 - 4,731 79 3,491 -
0.00 0 -4 5 0.00 562.90 -1.70 4650 -2.80 7.10 - 1,318 41 747 -
- 133 -2 9 - 592.60 -12.40 4700 -2.60 6.80 - 7,231 -703 4,978 -
- 33 0 2 - 626.20 102.70 4750 -3.50 8.20 - 1,570 -194 1,114 -
- 1,031 99 288 - 495.00 -21.90 4800 -4.90 10.20 - 11,695 16 6,914 -
- 0 -4 7 - 459.90 0.80 4850 -5.80 10.80 - 4,109 -452 1,295 -
0.95 1,962 -28 428 57.35 391.80 -22.90 4900 -8.00 10.50 68.30 15,320 -571 7,769 -0.08
0.90 741 -8 133 64.30 349.60 -16.00 4950 -10.80 12.90 64.71 8,015 -672 2,256 -0.10
0.91 4,890 -161 2,329 53.89 297.30 -27.80 5000 -12.80 17.40 62.71 34,140 2,548 8,430 -0.13
0.86 1,082 4 610 54.28 253.90 -28.60 5050 -15.80 22.00 59.40 14,772 550 2,459 -0.16
0.81 8,146 -238 9,077 52.83 211.20 -29.80 5100 -19.70 28.10 56.13 52,639 1,376 7,492 -0.21
0.74 2,052 -201 7,720 52.90 173.20 -30.90 5150 -22.50 37.60 53.91 31,998 840 3,901 -0.26
0.66 7,135 986 48,976 52.49 138.30 -35.40 5200 -24.80 50.80 52.16 1,27,550 3,792 12,865 -0.34
0.58 5,309 1,825 43,122 49.96 104.00 -34.50 5250 -25.70 66.20 49.48 78,769 2,259 5,787 -0.42
0.48 20,009 8,065 1,44,364 48.20 75.30 -35.60 5300 -22.40 88.80 48.50 1,85,521 6,627 12,914 -0.52
0.38 8,400 5,105 85,118 46.33 51.30 -33.80 5350 -21.50 113.30 45.71 86,571 1,847 3,356 -0.62
0.28 18,500 10,457 1,51,162 44.46 32.50 -30.90 5400 -20.00 144.40 43.69 1,11,602 3,430 6,730 -0.72
0.20 6,274 3,141 48,581 43.46 19.80 -26.30 5450 -14.90 182.20 42.95 23,637 234 1,292 -0.81
0.14 12,767 3,056 72,973 45.42 13.90 -20.50 5500 -7.00 224.50 42.82 28,574 443 3,262 -0.87
0.10 2,974 17 19,634 46.42 9.10 -15.20 5550 -1.30 272.90 47.48 3,424 12 825 -0.90
0.08 7,448 1,466 24,616 50.77 7.90 -12.80 5600 6.30 320.00 49.33 4,275 -166 1,563 -0.92
0.06 1,713 -437 6,753 53.77 6.30 -10.60 5650 2.60 374.50 62.05 73 9 401 -0.90
0.05 7,676 570 12,239 57.57 5.50 -9.10 5700 3.10 415.70 50.36 324 -29 1,074 -0.97
- 2,438 -73 4,711 - 5.00 -7.90 5750 -47.20 439.00 - 5 0 312 -
- 8,809 -590 8,314 - 4.10 -5.60 5800 20.90 516.60 62.77 226 -53 2,089 -0.97
- 2,527 -542 2,664 - 4.50 -5.20 5850 -61.90 568.40 - 25 -8 159 -
- 8,287 -1,004 6,140 - 3.80 -3.00 5900 16.70 616.20 - 278 -12 3,590 -
- 3,493 8 2,409 - 4.80 -2.60 5950 -126.70 611.80 - 9 0 1,268 -
- 13,474 -40 5,969 - 3.40 -2.40 6000 3.50 722.60 - 284 -51 3,567 -
- 2,051 -141 774 - 3.70 -2.90 6050 -165.70 679.50 - 1 -1 1,837 -
- 8,701 -248 1,932 - 3.40 -1.50 6100 -11.40 808.10 - 80 20 4,853 -
- 2,898 -124 542 - 2.70 -2.30 6150 -156.90 780.00 - 1 -1 613 -
- 3,745 -342 1,132 - 3.30 -0.90 6200 -34.10 890.70 - 4 -1 710 -
- 1,095 -18 234 - 3.00 -1.30 6250 -6.40 1004.20 0.00 2 -2 0 0.00
- 1,922 -89 760 - 3.40 -0.50 6300 0.00 1073.80 0.00 1 -9 0 0.00
- 483 -14 61 - 2.20 -2.50 6350 -82.00 1332.90 0.00 73 -36 0 0.00
- 856 -47 527 - 2.40 -0.90 6400 0.00 1171.90 0.00 1 -4 0 0.00
- 300 -22 116 - 1.60 -1.50 6450 11.20 1259.40 0.00 3 2 0 0.00
- 2,320 -107 874 - 0.90 -1.80 6500 0.00 1316.00 0.00 1 -1 0 0.00
- 448 -10 89 - 1.00 -1.80 6550 0.00 0.00 0.00 0 0 0 0.00
- 1,145 -55 132 - 2.60 -1.20 6600 -5.00 510.00 0.00 4 8 0 0.00
- 228 7 34 - 1.90 -1.40 6650 0.00 0.00 0.00 0 0 0 0.00
- 763 -4 254 - 0.80 -1.40 6700 17.10 1413.80 - 1 1 0 -
- 79 -6 18 - 1.30 -1.90 6750 0.00 0.00 0.00 0 0 0 0.00
- 582 -4 148 - 1.00 -1.50 6800 0.00 0.00 0.00 0 0 0 0.00
- 60 3 3 - 3.80 0.00 6850 0.00 0.00 0.00 0 0 0 0.00
- 251 1 89 - 1.70 -0.80 6900 0.00 0.00 0.00 0 0 0 0.00
- 9 9 1 - 1.70 0.70 6950 0.00 0.00 0.00 0 0 0 0.00
- 1,265 55 329 - 2.40 -0.50 7000 0.00 0.00 0.00 0 0 0 0.00
- 8 8 5 - 2.70 2.60 7050 0.00 0.00 0.00 0 0 0 0.00
- 10 10 3 - 2.00 1.90 7100 0.00 0.00 0.00 0 0 0 0.00
0.00 0 3 12 0.00 5.80 2.30 7150 0.00 0.00 0.00 0 0 0 0.00
- 19 -1 1 - 1.50 0.30 7200 0.00 0.00 0.00 0 0 0 0.00
1,86,586 1,33,835
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.