Related Pages for CRUDEOILM
[--[65.84.65.76]--]
CRUDEOILM
Crude Oil Mini
5560 -124.00 (-2.18%)

Option Chain for CRUDEOILM
10 Jul 2025 07:18 PM IST

Next Refresh in

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

Call
Put

Lot Size : 10
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 1659.45 -388.50
- 3600 939.00
1.55 4.00 - 3,319 939 1,609 -
0.00 0 1 2 0.00 2639.00 0.00
- 3650 109.00
0.15 3.60 - 3,251 109 632 -
0.00 0 0 0 0.00 0.00 0.00
- 3700 -
1.00 4.70 - 12,051 150 532 -
0.00 0 0 0 0.00 0.00 0.00
- 3750 -
0.05 2.70 0.00 123 -90 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 3800 -
1.50 4.95 - 3,065 411 412 -
0.00 0 0 0 0.00 0.00 0.00
- 3850 -
-0.15 3.25 - 10 85 0 -
0.00 0 0 0 0.00 0.00 0.00
- 3900 -
0.00 4.25 0.00 3,993 2 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 3950 -
-6.10 0.40 0.00 8 -14 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 4000 -
0.10 5.50 0.00 74 103 0 0.00
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 -
-0.10 13.35 0.00 1,032 4 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 -
-1.95 6.25 0.00 30 29 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 4250 -
0.00 0.00 0.00 0 0 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 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 4400 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 4450 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 1 2 0.00 1149.95 10.00
- 4500 149.00
-0.40 5.90 - 663 149 785 -
0.00 0 0 0 0.00 0.00 0.00
- 4550 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 4600 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 4650 -
-5.00 5.90 0.00 2 1 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 4700 -
0.00 9.95 0.00 1 3 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 4750 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 4800 -
-0.50 8.00 - 23 -21 75 -
0.00 0 0 0 0.00 0.00 0.00
- 4850 -
-0.55 9.90 0.00 2 102 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 4900 -
0.00 5.20 0.00 1 2 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 4950 -
-29.35 3.55 0.00 2 1 0 0.00
0.00 0 1 3 0.00 660.00 22.30
- 5000 -108.00
0.75 10.25 59.20 681 -108 691 -0.05
0.00 0 0 0 0.00 0.00 0.00
- 5050 -
10.55 10.90 56.54 1 17 17 -0.05
0.00 0 2 3 0.00 581.15 -2.15
- 5100 1.50
2.20 11.30 53.30 501 3 180 -0.06
0.00 0 0 0 0.00 0.00 0.00
- 5150 -
9.70 10.00 48.52 8 54 54 -0.06
0.00 0 1 3 0.00 738.00 71.95
- 5200 -18.00
0.85 13.65 48.29 179 -18 326 -0.08
0.00 0 1 1 0.00 476.95 0.00
- 5250 62.00
3.65 15.45 46.03 246 62 176 -0.09
0.00 0 -5 3 0.00 590.00 51.65
- 5300 -3.80
3.20 17.75 43.87 355 19 582 -0.10
0.00 0 52 2 0.00 359.50 -15.30
- 5350 3.48
11.80 21.75 42.44 478 181 252 -0.12
0.86 123 -5 19 38.47 350.00 -111.35
8.47 5400 5.00
8.95 25.75 40.52 2,265 -25 1,042 -0.15
0.75 60 60 1 54.99 349.35 -93.80
7.18 5450 2.32
12.90 32.15 39.29 933 139 431 -0.18
0.79 657 -10 123 36.01 263.20 -142.50
2.59 5500 24.20
17.25 40.55 38.26 5,345 -242 1,699 -0.22
0.72 139 41 113 39.10 234.00 -83.35
3.71 5550 -0.63
24.95 53.75 38.27 1,283 -26 516 -0.27
0.67 1,004 163 1,395 37.41 195.20 -115.90
2.10 5600 -3.66
31.75 66.00 37.00 6,962 -596 2,111 -0.32
0.61 274 70 553 36.71 161.85 -109.15
2.25 5650 0.46
40.30 84.85 37.03 2,186 32 616 -0.39
0.55 1,800 875 8,109 36.34 132.65 -99.30
1.62 5700 -1.83
51.60 105.40 36.57 23,505 -1,605 2,914 -0.45
0.48 938 483 5,180 36.75 109.30 -89.60
1.03 5750 -0.03
63.80 130.25 36.42 8,321 -15 968 -0.52
0.42 6,031 4,173 33,475 36.48 87.05 -78.25
0.34 5800 -0.30
74.50 159.25 36.54 30,680 -1,237 2,023 -0.58
0.36 1,965 985 14,820 37.21 71.10 -66.35
0.29 5850 -0.57
86.00 191.75 36.77 12,945 -561 565 -0.65
0.30 3,942 1,680 23,144 37.56 56.70 -56.90
0.20 5900 -0.33
93.15 225.50 36.42 18,340 -556 791 -0.71
0.25 631 72 5,391 38.28 45.80 -47.15
0.22 5950 -0.63
100.60 262.40 36.18 3,652 -45 136 -0.76
0.21 4,158 1,022 15,882 39.05 37.00 -38.35
0.08 6000 -0.29
111.15 304.90 37.28 2,989 -295 344 -0.80
0.18 316 38 1,060 40.03 30.30 -30.95
0.06 6050 -0.37
0.00 224.45 - 2 -14 18 -
0.15 773 239 2,071 41.23 25.30 -24.95
0.14 6100 -0.28
129.95 397.00 41.08 227 -68 112 -0.85
0.13 167 -149 1,028 43.18 22.50 -19.65
- 6150 -
-26.00 303.10 0.00 15 0 0 0.00
0.11 1,852 186 2,766 44.61 19.40 -16.20
- 6200 -0.01
96.80 459.00 - 2 -2 0 -
0.09 74 -15 87 45.07 15.50 -16.50
- 6250 -4.60
-142.80 229.05 0.00 2 69 0 0.00
0.09 1,507 -113 1,832 49.35 17.20 -9.20
0.13 6300 -1.68
40.10 494.90 - 13 190 190 -
0.09 349 -49 454 51.33 15.90 -6.80
- 6350 0.04
0.00 558.65 0.00 1 -2 0 0.00
0.08 1,618 -171 1,357 54.22 15.90 -5.90
0.12 6400 0.04
48.55 593.80 - 14 -6 191 -
0.07 318 4 66 54.37 13.00 -6.20
0.21 6450 16.50
18.50 628.50 - 20 66 66 -
0.07 5,782 -140 4,098 58.09 13.95 -4.95
0.03 6500 -
122.10 781.00 54.06 2 0 182 -0.95
0.06 279 -78 102 60.21 13.50 -5.95
0.08 6550 -0.27
286.90 960.00 - 1 21 21 -
- 1,725 -135 824 - 13.30 -2.90
- 6600 -0.23
-1.25 1000.00 0.00 4 31 0 0.00
0.00 0 0 27 0.00 19.00 0.15
- 6650 -
0.00 0.00 0.00 0 0 0 0.00
- 764 -46 336 - 11.75 -3.95
- 6700 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 67 28 0.00 19.95 2.65
- 6750 -
0.00 0.00 0.00 0 0 0 0.00
- 0 3 5 - 4.60 -9.35
- 6800 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 16 1 0.00 5.05 0.00
- 6850 -
0.00 0.00 0.00 0 0 0 0.00
- 206 -7 6 - 6.00 -2.85
- 6900 -
0.00 0.00 0.00 0 0 0 0.00
- 33 33 8 - 2.25 2.05
- 6950 0.03
-6.10 1207.80 0.00 2 1 0 0.00
- 1,719 -125 998 - 8.00 -5.15
- 7000 -0.03
0.00 1341.20 0.00 3 4 0 0.00
0.00 0 5 2 0.00 10.40 -13.30
- 7050 -
0.00 0.00 0.00 0 0 0 0.00
- 45 -10 11 - 0.20 -2.80
- 7100 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 13 2 0.00 3.60 -2.10
- 7150 -
0.00 0.00 0.00 0 0 0 0.00
- 176 -1 7 - 11.60 -0.55
- 7200 -1.00
0.00 1000.00 0.00 1 1 0 0.00
0.00 0 2 1 0.00 37.90 0.00
- 7250 -
0.00 0.00 0.00 0 0 0 0.00
- 137 -46 50 - 6.75 -4.95
- 7300 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 2 0.00 20.00 2.00
- 7350 -
0.00 0.00 0.00 0 0 0 0.00
- 428 -131 144 - 7.00 -2.00
- 7400 -0.01
0.00 1356.40 0.00 2 1 0 0.00
0.00 0 2 1 0.00 15.75 0.00
- 7450 -
0.00 0.00 0.00 0 0 0 0.00
- 746 24 571 - 5.35 -3.90
- 7500 0.04
0.00 1212.30 0.00 2 1 0 0.00
0.00 0 58 28 0.00 12.50 4.10
- 7550 -
0.00 0.00 0.00 0 0 0 0.00
- 151 -9 59 - 6.50 -2.60
- 7600 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 7650 -
0.00 0.00 0.00 0 0 0 0.00
- 370 -2 335 - 5.85 -0.40
- 7700 -
0.00 0.00 0.00 0 0 0 0.00
41,257 21,259
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.