CRUDEOIL
Crude Oil
5891
121.00 (2.10%)
Option Chain for CRUDEOIL
16 Sep 2024 11:40 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 | 4800 | -0.70 | 0.6 | 89 | 1,300 | 9,700 |
| 0 | 0 | 0 | 0 | 0.00 | 4850 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 4900 | -2.10 | 0.9 | 1,037 | 9,500 | 43,600 |
| 0 | 0 | 0 | 0 | 0.00 | 4950 | 3.40 | 3.4 | 13 | 0 | 0 |
| 0 | -2,500 | 49 | 703.5 | 0.00 | 5000 | -0.50 | 0.1 | 10,944 | 300 | 15,33,100 |
| 0 | 0 | 0 | 0 | 0.00 | 5050 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 1 | 641.1 | 0.00 | 5100 | -3.00 | 0.7 | 6,194 | -19,400 | 2,87,300 |
| 0 | 0 | 0 | 0 | 0.00 | 5150 | 0.00 | 0 | 0 | 0 | 0 |
| 2,600 | 300 | 7 | 664.8 | 61.30 | 5200 | -1.60 | 0.1 | 3,417 | -8,100 | 3,07,100 |
| 0 | 0 | 0 | 0 | 0.00 | 5250 | -1.80 | 0.6 | 50 | -100 | 900 |
| 6,900 | -2,000 | 57 | 564 | 95.10 | 5300 | -1.80 | 0.3 | 12,510 | 48,400 | 4,22,100 |
| 400 | 0 | 35 | 508.4 | 79.40 | 5350 | -2.60 | 0.5 | 1,253 | -17,600 | 37,300 |
| 82,200 | 700 | 321 | 481 | 105.70 | 5400 | -2.90 | 0.5 | 17,101 | -64,700 | 3,40,900 |
| 3,200 | -100 | 14 | 416 | 94.30 | 5450 | -2.90 | 1.8 | 3,892 | 5,200 | 1,10,800 |
| 1,84,800 | -14,100 | 3,717 | 388 | 118.00 | 5500 | -5.20 | 0.9 | 49,738 | -1,22,800 | 7,27,200 |
| 9,200 | -14,000 | 723 | 342.2 | 111.40 | 5550 | -8.60 | 2 | 37,255 | 31,100 | 2,49,500 |
| 4,47,000 | -18,500 | 30,997 | 286.9 | 103.90 | 5600 | -13.30 | 1.4 | 1,28,071 | 1,53,800 | 9,89,600 |
| 48,300 | -42,200 | 24,902 | 239.1 | 89.10 | 5650 | -21.00 | 3.7 | 83,019 | 27,700 | 3,87,900 |
| 8,16,200 | -1,46,700 | 1,90,518 | 191.2 | 82.10 | 5700 | -31.40 | 3.7 | 4,48,839 | 3,01,500 | 19,21,700 |
| 1,75,100 | -1,88,500 | 1,68,484 | 148 | 63.00 | 5750 | -48.60 | 9.4 | 3,50,206 | 3,71,200 | 9,91,600 |
| 18,26,000 | -2,88,600 | 7,50,849 | 104.2 | 42.90 | 5800 | -66.90 | 16.4 | 8,85,290 | 7,69,700 | 23,48,100 |
| 5,99,500 | -5,47,600 | 4,40,688 | 71 | 27.50 | 5850 | -82.50 | 30.7 | 4,51,757 | 7,66,500 | 11,31,500 |
| 20,68,600 | -2,20,600 | 8,05,690 | 40.9 | 13.90 | 5900 | -96.80 | 48.8 | 6,07,558 | 6,90,900 | 14,14,200 |
| 8,03,400 | 1,69,600 | 2,85,979 | 21.6 | 3.50 | 5950 | -110.80 | 78.6 | 1,11,814 | 1,36,900 | 2,70,800 |
| 22,82,600 | -61,800 | 4,01,269 | 9.6 | -1.20 | 6000 | -110.10 | 118 | 1,47,269 | 3,22,200 | 7,87,400 |
| 4,51,000 | -50,100 | 89,665 | 4.4 | -2.60 | 6050 | -127.80 | 155 | 13,904 | 6,000 | 1,87,600 |
| 14,08,000 | -1,98,500 | 88,986 | 3.9 | -1.70 | 6100 | -109.00 | 217 | 16,826 | 40,200 | 2,87,100 |
| 3,82,700 | 73,100 | 20,377 | 2.9 | -1.20 | 6150 | -107.20 | 260.1 | 870 | 9,300 | 1,65,300 |
| 11,29,000 | -2,49,600 | 30,717 | 2.2 | -2.30 | 6200 | -102.80 | 317.3 | 2,428 | -6,200 | 3,77,600 |
| 3,59,200 | 19,800 | 6,873 | 1.4 | -1.20 | 6250 | -114.80 | 356.8 | 304 | 400 | 2,52,600 |
| 10,32,200 | -74,000 | 9,560 | 1.9 | -2.20 | 6300 | -110.30 | 415 | 208 | 2,900 | 1,42,100 |
| 2,63,200 | -6,000 | 1,862 | 1.6 | -1.20 | 6350 | -19.30 | 469.1 | 36 | -200 | 60,000 |
| 9,26,600 | -88,800 | 5,927 | 1.1 | -2.60 | 6400 | -104.20 | 507.5 | 136 | -1,200 | 2,57,000 |
| 3,61,000 | -8,800 | 2,136 | 0.3 | -0.70 | 6450 | -129.40 | 534.2 | 3 | -100 | 51,500 |
| 13,00,100 | -97,100 | 8,893 | 0.5 | -0.70 | 6500 | -117.60 | 604 | 112 | -4,000 | 1,91,600 |
| 2,62,800 | -10,400 | 665 | 0.8 | -1.50 | 6550 | 0.00 | 688 | 11 | -400 | 0 |
| 5,99,800 | -42,500 | 2,567 | 0.4 | -2.30 | 6600 | -84.00 | 737.5 | 43 | -600 | 17,900 |
| 1,37,300 | 0 | 331 | 1.1 | -2.70 | 6650 | 0.00 | 804.4 | 6 | 2,900 | 0 |
| 4,36,000 | -29,500 | 1,752 | 0.2 | -1.00 | 6700 | 39.60 | 840 | 27 | -400 | 0 |
| 57,600 | -11,300 | 337 | 0.2 | -0.60 | 6750 | 0.00 | 573.6 | 12 | 700 | 0 |
| 1,57,400 | -16,400 | 1,463 | 0.7 | -2.10 | 6800 | -50.40 | 912.1 | 15 | -900 | 4,500 |
| 36,500 | -1,300 | 290 | 1.5 | -0.70 | 6850 | 0.00 | 0 | 0 | 0 | 0 |
| 1,05,900 | -19,600 | 661 | 1 | -1.10 | 6900 | -80.90 | 999.1 | 6 | 1,600 | 1,600 |
| 15,700 | -2,500 | 104 | 0.5 | -0.70 | 6950 | 0.00 | 0 | 0 | 0 | 0 |
| 2,40,400 | -36,600 | 1,401 | 0.5 | -0.40 | 7000 | 5.20 | 1145 | 5 | -100 | 1,700 |
| 3,700 | -1,100 | 43 | 0.6 | -0.60 | 7050 | 0.00 | 0 | 0 | 0 | 0 |
| 31,500 | -3,900 | 126 | 0.6 | -0.90 | 7100 | 0.00 | 1280 | 1 | 0 | 0 |
| 0 | 2,600 | 1 | 1 | -3.90 | 7150 | 0.00 | 0 | 0 | 0 | 0 |
| 40,600 | -6,200 | 274 | 1.1 | 0.10 | 7200 | 0.00 | 733.3 | 1 | 100 | 0 |
| 100 | -100 | 1 | 1 | -9.40 | 7250 | 0.00 | 0 | 0 | 0 | 0 |
| 16,400 | -23,800 | 293 | 0.8 | -0.60 | 7300 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 7350 | 0.00 | 0 | 0 | 0 | 0 |
| 22,000 | -3,900 | 96 | 0.8 | -1.00 | 7400 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 7450 | 0.00 | 0 | 0 | 0 | 0 |
| 30,900 | -1,500 | 39 | 0.3 | -1.40 | 7500 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 7550 | 0.00 | 0 | 0 | 0 | 0 |
|
|
||||||||||
| 28,700 | 3,600 | 152 | 0.4 | -1.60 | 7600 | 0.00 | 0 | 0 | 0 | 0 |
| 1,91,92,300 | 1,63,10,400 | |||||||||
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.