Related Pages for CRUDEOIL
[--[65.84.65.76]--]
CRUDEOIL
Crude Oil
5487 -40.00 (-0.72%)

Option Chain for CRUDEOIL
22 Sep 2025 07:59 PM IST

Max Pain
5500
PCR
0.36

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

Call
Put

Lot Size : 100
Delta OI% OI Change OI Vol IV Ltp Change OI pcr COI pcr Change Ltp IV Vol Change OI OI OI% Delta
0.00 0.00% 0 0 0 0.00 0.00 0.00 - 4150 - 1.00 1.10 43.46 1 1 1 0.00% -0.01
0.00 0.00% 0 0 0 0.00 0.00 0.00 - 4200 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
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
0.00 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
0.00 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
0.00 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
0.00 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
0.00 0.00% 0 0 0 0.00 0.00 0.00 - 4500 - 2.80 15.10 48.64 1,658 185 428 1.01% -0.05
0.00 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
0.00 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
0.00 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
0.00 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
0.00 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
0.00 0.00% 0 0 0 0.00 0.00 0.00 - 4800 - 4.30 21.50 38.82 3,546 314 448 1.05% -0.08
0.00 0.00% 0 0 0 0.00 0.00 0.00 - 4850 - 20.60 22.60 37.01 16 10 10 0.02% -0.09
0.00 0.00% 0 0 0 0.00 0.00 0.00 - 4900 - 6.30 25.50 35.89 6,443 54 374 0.88% -0.10
0.00 0.00% 0 0 0 0.00 0.00 0.00 - 4950 - 6.10 29.40 34.96 2,607 135 162 0.38% -0.12
0.00 0.00% 0 2 2 0.00 575.00 0.00 - 5000 27.00 5.40 33.80 34.00 10,909 54 1,234 2.90% -0.13
0.00 0.00% 0 0 0 0.00 0.00 0.00 - 5050 - 6.30 40.20 33.43 4,060 -13 221 0.52% -0.16
0.83 0.05% 54 29 38 31.86 435.00 -46.00 21.63 5100 17.55 6.70 47.10 32.70 9,441 509 1,168 2.74% -0.18
0.00 0.00% 0 0 0 0.00 0.00 0.00 - 5150 - 8.20 56.60 32.34 5,781 231 517 1.21% -0.21
0.76 0.10% 120 67 311 31.72 357.50 -26.30 15.16 5200 11.12 9.50 67.60 31.97 14,697 745 1,819 4.27% -0.24
0.00 0.00% 0 0 0 0.00 0.00 0.00 - 5250 - 11.30 81.20 31.80 8,838 137 433 1.02% -0.28
0.68 0.70% 830 545 2,914 31.37 286.40 -21.90 4.01 5300 2.89 12.50 96.00 31.49 24,920 1,575 3,326 7.81% -0.32
0.64 0.22% 261 177 1,737 31.32 254.50 -22.20 4.99 5350 4.71 15.00 114.80 31.56 13,835 834 1,302 3.06% -0.36
0.60 3.11% 3,715 2,225 15,224 31.41 225.60 -18.20 1.22 5400 1.22 16.00 134.70 31.43 35,382 2,725 4,515 10.61% -0.40
0.55 2.11% 2,518 2,052 13,482 31.69 200.00 -16.80 0.93 5450 0.97 19.20 159.00 31.69 23,671 1,993 2,339 5.49% -0.45
0.51 14.52% 17,345 10,816 73,560 31.48 173.90 -16.00 0.60 5500 0.58 20.20 183.80 31.64 83,016 6,306 10,327 24.26% -0.49
0.46 6.74% 8,043 4,198 34,636 31.76 152.80 -14.80 0.21 5550 0.10 21.40 210.90 31.60 23,325 414 1,679 3.94% -0.54
0.42 22.57% 26,947 7,568 67,659 31.51 130.90 -14.60 0.32 5600 -0.02 22.80 240.80 31.67 29,255 -134 8,631 20.28% -0.58
0.38 6.11% 7,300 1,274 19,355 31.75 113.80 -12.50 0.07 5650 0.02 24.10 270.90 31.40 4,169 28 535 1.26% -0.62
0.34 13.98% 16,696 4,701 35,615 31.57 96.40 -12.50 0.12 5700 -0.01 25.20 306.00 31.69 4,213 -57 1,936 4.55% -0.66
0.30 2.65% 3,163 861 11,287 31.80 83.00 -10.50 0.03 5750 -0.00 25.00 341.30 31.66 973 -2 84 0.20% -0.70
0.27 8.29% 9,897 3,140 19,608 31.85 70.40 -9.90 0.05 5800 0.04 28.70 381.50 32.30 1,077 119 521 1.22% -0.73
0.24 1.56% 1,860 546 7,109 32.31 61.20 -8.20 0.01 5850 - 29.50 421.90 32.70 5 0 18 0.04% -0.76
0.21 5.00% 5,976 760 13,033 32.72 53.00 -6.60 0.03 5900 -0.00 27.80 460.00 32.23 49 -2 165 0.39% -0.79
0.19 0.74% 878 193 3,364 33.37 46.80 -6.40 0.01 5950 -0.01 44.00 486.40 27.85 1 -1 8 0.02% -0.86
0.17 6.46% 7,710 1,097 12,672 34.27 42.30 -4.30 0.04 6000 0.03 38.40 564.00 37.66 109 35 320 0.75% -0.81
0.15 0.51% 605 200 3,269 34.81 37.20 -4.00 - 6050 -0.01 6.90 526.10 0.00 15 -1 0 0.00% 0.00
0.14 1.01% 1,201 123 5,927 35.55 33.40 -3.80 0.04 6100 - 44.70 656.60 39.82 9 0 45 0.11% -0.83
0.12 0.23% 275 44 2,584 36.48 30.60 -2.90 - 6150 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
0.11 0.96% 1,149 345 4,488 37.34 28.00 -2.90 - 6200 0.02 0.00 605.00 0.00 7 7 0 0.00% 0.00
0.10 0.12% 146 -20 624 38.31 26.00 -1.70 - 6250 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
0.09 0.58% 691 363 1,181 38.60 22.60 -2.40 - 6300 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
0.09 0.05% 62 47 303 40.22 22.60 -1.00 - 6350 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
0.08 0.20% 240 78 838 41.27 21.40 -0.40 - 6400 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
0.08 0.04% 53 36 271 42.44 20.60 -0.30 - 6450 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
0.07 1.11% 1,330 513 5,825 43.36 19.40 0.60 - 6500 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
0.06 0.03% 31 22 56 41.40 13.30 -4.00 - 6550 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
0.06 0.03% 37 5 59 44.14 15.50 -1.60 - 6600 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
0.00 0.00% 0 0 2 0.00 11.20 -2.20 - 6650 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
0.06 0.02% 21 15 22 47.81 17.00 2.10 - 6700 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
0.05 0.01% 7 7 24 46.70 13.10 13.00 - 6750 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
0.05 0.18% 215 98 884 49.09 14.70 1.10 - 6800 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
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
0.05 0.03% 32 6 41 51.36 14.20 1.50 - 6900 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
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
0.04 0.01% 6 4 11 50.49 9.90 -0.60 - 7000 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
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
0.01 0.00% 1 1 1 44.59 3.20 3.10 - 7100 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
1,19,415 42,138 3,58,016 3,12,028 16,201 42,566
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.