CRUDEOILM
Crude Oil Mini
5803
-63.00 (-1.07%)
Option Chain for CRUDEOILM
21 Mar 2025 11:29 PM IST
Note:- Click on the strike price to open the historical data.
| Call |
|
Put
Lot Size : 10 |
||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 4500 | -0.15 | 8.35 | 53.32 | 143 | -1 | 349 | -0.02 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 4550 | 0.00 | 5.00 | 0.00 | 1 | 1 | 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 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 4700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 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 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 4850 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 4900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 4950 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 5000 | -3.35 | 12.50 | 38.11 | 11 | -7 | 91 | -0.05 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 5050 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 5100 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 5150 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 5200 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 5250 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 5300 | -14.20 | 26.50 | 32.65 | 68 | 6 | 23 | -0.10 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 5350 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 1 | 1 | 1 | - | 433.50 | -66.95 | 5400 | -5.80 | 36.00 | 31.29 | 155 | -1 | 60 | -0.14 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 5450 | -9.95 | 39.60 | 30.00 | 15 | -5 | 38 | -0.15 |
| 0.00 | 0 | -5 | 29 | 0.00 | 449.00 | 7.05 | 5500 | -7.25 | 51.00 | 30.45 | 481 | -24 | 306 | -0.19 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 5550 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.76 | 11 | 0 | 7 | 28.80 | 363.00 | -0.40 | 5600 | -7.25 | 72.25 | 29.86 | 832 | -30 | 247 | -0.25 |
| 0.74 | 48 | -8 | 33 | 26.42 | 314.80 | 1.15 | 5650 | -9.45 | 83.40 | 29.21 | 667 | 6 | 97 | -0.28 |
| 0.69 | 244 | -6 | 245 | 27.56 | 289.25 | -11.05 | 5700 | -10.15 | 97.10 | 28.96 | 4,860 | 328 | 1,314 | -0.31 |
| 0.65 | 118 | -2 | 123 | 27.21 | 254.95 | -12.70 | 5750 | -10.65 | 112.60 | 28.27 | 2,012 | 14 | 247 | -0.36 |
| 0.61 | 1,032 | 133 | 8,229 | 27.32 | 225.55 | -11.30 | 5800 | -10.30 | 131.95 | 28.37 | 11,470 | 453 | 2,834 | -0.40 |
| 0.56 | 368 | 157 | 6,045 | 27.46 | 198.70 | -9.90 | 5850 | -7.90 | 154.80 | 28.44 | 7,339 | 214 | 843 | -0.44 |
| 0.51 | 1,405 | 306 | 18,989 | 27.71 | 172.85 | -9.85 | 5900 | -11.65 | 176.20 | 27.92 | 12,935 | 172 | 1,098 | -0.49 |
| 0.47 | 236 | 70 | 1,950 | 27.65 | 149.50 | -8.40 | 5950 | -7.60 | 204.85 | 28.20 | 624 | 1 | 96 | -0.53 |
| 0.42 | 1,231 | 204 | 6,221 | 27.25 | 128.00 | -9.00 | 6000 | -10.05 | 231.55 | 27.45 | 894 | 25 | 127 | -0.58 |
| 0.38 | 87 | 7 | 434 | 26.88 | 107.10 | -9.70 | 6050 | -19.65 | 264.65 | 28.13 | 35 | 0 | 1 | -0.62 |
| 0.34 | 516 | 113 | 1,994 | 27.13 | 92.05 | -8.70 | 6100 | -15.70 | 302.40 | 28.46 | 1 | -9 | 0 | -0.66 |
| 0.30 | 108 | 26 | 133 | 27.83 | 80.15 | -5.75 | 6150 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
|
|
||||||||||||||
| 0.26 | 280 | 7 | 943 | 27.90 | 67.75 | -5.60 | 6200 | -11.70 | 385.95 | 30.60 | 12 | 2 | 7 | -0.72 |
| 0.23 | 104 | 50 | 86 | 27.89 | 56.55 | 1.45 | 6250 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.20 | 238 | 81 | 423 | 28.22 | 48.40 | -3.60 | 6300 | -6.60 | 450.00 | 27.68 | 7 | 0 | 16 | -0.80 |
| 0.17 | 84 | 84 | 61 | 28.35 | 40.55 | 1.25 | 6350 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.15 | 430 | 256 | 2,029 | 28.35 | 33.40 | -3.10 | 6400 | 9.60 | 528.60 | 0.00 | 2 | 1 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 6450 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.12 | 434 | 70 | 712 | 29.65 | 26.60 | -1.65 | 6500 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 6550 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 13 | 110 | 0.00 | 17.35 | 3.60 | 6600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 6650 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 6700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 6750 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 6800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 6850 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 6900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 6950 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 7000 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 7050 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 7100 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 7150 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 7200 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 7250 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 7300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 7350 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 7400 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 7450 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 7500 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 7550 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 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 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 7700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 7750 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.02 | 759 | 182 | 5,767 | 51.34 | 7.25 | -0.05 | 7800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 7,734 | 7,794 | |||||||||||||
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.
