OIL
Oil India Ltd
Historical option data for OIL
16 Apr 2025 02:28 PM IST
| OIL 24APR2025 320 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 16 Apr | 376.75 | 49.15 | 0 | 0.00 | 0 | -4 | 0 | |||
| 15 Apr | 365.95 | 49.15 | 8.25 | 64.27 | 5 | -2 | 21 | |||
| 11 Apr | 358.90 | 40.85 | 5.45 | 54.32 | 12 | 2 | 23 | |||
| 9 Apr | 349.65 | 35.4 | -2.3 | 46.38 | 30 | -4 | 21 | |||
| 8 Apr | 353.45 | 37.7 | 4.1 | 43.71 | 17 | -1 | 25 | |||
| 7 Apr | 343.25 | 34.15 | -75.45 | 63.88 | 72 | 27 | 27 | |||
| 4 Apr | 357.75 | 109.6 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 386.05 | 109.6 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 392.10 | 109.6 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 385.45 | 109.6 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 386.75 | 109.6 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 386.05 | 109.6 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 380.90 | 109.6 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 390.30 | 109.6 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 385.85 | 109.6 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 366.80 | 109.6 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 369.75 | 109.6 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 351.20 | 109.6 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 341.65 | 109.6 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 372.40 | 0 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 372.40 | 0 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 378.80 | 0 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 392.40 | 0 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 405.65 | 0 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 396.35 | 0 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 398.55 | 0 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Feb | 400.55 | 0 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 396.35 | 0 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 412.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 417.55 | 0 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 412.20 | 0 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 405.25 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 405.45 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 394.80 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 410.70 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Oil India Ltd - strike price 320 expiring on 24APR2025
Delta for 320 CE is 0.00
Historical price for 320 CE is as follows
On 16 Apr OIL was trading at 376.75. The strike last trading price was 49.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 15 Apr OIL was trading at 365.95. The strike last trading price was 49.15, which was 8.25 higher than the previous day. The implied volatity was 64.27, the open interest changed by -2 which decreased total open position to 21
On 11 Apr OIL was trading at 358.90. The strike last trading price was 40.85, which was 5.45 higher than the previous day. The implied volatity was 54.32, the open interest changed by 2 which increased total open position to 23
On 9 Apr OIL was trading at 349.65. The strike last trading price was 35.4, which was -2.3 lower than the previous day. The implied volatity was 46.38, the open interest changed by -4 which decreased total open position to 21
On 8 Apr OIL was trading at 353.45. The strike last trading price was 37.7, which was 4.1 higher than the previous day. The implied volatity was 43.71, the open interest changed by -1 which decreased total open position to 25
On 7 Apr OIL was trading at 343.25. The strike last trading price was 34.15, which was -75.45 lower than the previous day. The implied volatity was 63.88, the open interest changed by 27 which increased total open position to 27
On 4 Apr OIL was trading at 357.75. The strike last trading price was 109.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Apr OIL was trading at 386.05. The strike last trading price was 109.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr OIL was trading at 392.10. The strike last trading price was 109.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr OIL was trading at 385.45. The strike last trading price was 109.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Mar OIL was trading at 386.75. The strike last trading price was 109.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar OIL was trading at 386.05. The strike last trading price was 109.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Mar OIL was trading at 380.90. The strike last trading price was 109.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar OIL was trading at 390.30. The strike last trading price was 109.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar OIL was trading at 385.85. The strike last trading price was 109.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar OIL was trading at 366.80. The strike last trading price was 109.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Mar OIL was trading at 369.75. The strike last trading price was 109.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar OIL was trading at 351.20. The strike last trading price was 109.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Mar OIL was trading at 341.65. The strike last trading price was 109.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb OIL was trading at 372.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb OIL was trading at 372.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb OIL was trading at 378.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Feb OIL was trading at 392.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb OIL was trading at 405.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb OIL was trading at 396.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb OIL was trading at 398.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb OIL was trading at 400.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Feb OIL was trading at 396.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb OIL was trading at 412.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb OIL was trading at 417.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb OIL was trading at 412.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb OIL was trading at 405.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb OIL was trading at 405.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb OIL was trading at 394.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb OIL was trading at 410.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| OIL 24APR2025 320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 16 Apr | 376.75 | 0.45 | -0.85 | - | 139 | -71 | 158 |
| 15 Apr | 365.95 | 0.8 | -1.1 | 57.31 | 611 | 183 | 305 |
| 11 Apr | 358.90 | 1.9 | -2.95 | 51.19 | 51 | -11 | 122 |
| 9 Apr | 349.65 | 4.75 | 1.1 | 59.74 | 315 | 26 | 134 |
| 8 Apr | 353.45 | 3.5 | -5.1 | 53.89 | 259 | -5 | 107 |
| 7 Apr | 343.25 | 8.45 | 6.2 | 65.47 | 447 | 34 | 116 |
| 4 Apr | 357.75 | 2 | 1.5 | 44.14 | 311 | 52 | 83 |
| 3 Apr | 386.05 | 0.5 | -0.2 | 44.39 | 4 | 1 | 33 |
| 2 Apr | 392.10 | 0.7 | -0.55 | 48.53 | 49 | 6 | 34 |
| 1 Apr | 385.45 | 1.25 | -0.45 | 50.65 | 33 | 12 | 27 |
| 28 Mar | 386.75 | 1.7 | 0.1 | 49.59 | 24 | 3 | 15 |
| 27 Mar | 386.05 | 1.6 | 0 | 0.00 | 0 | 12 | 0 |
| 26 Mar | 380.90 | 1.6 | -4.9 | 47.13 | 24 | 12 | 12 |
| 25 Mar | 390.30 | 6.5 | 0 | 18.57 | 0 | 0 | 0 |
| 19 Mar | 385.85 | 6.5 | 0 | 17.35 | 0 | 0 | 0 |
| 12 Mar | 366.80 | 6.5 | 0 | 12.42 | 0 | 0 | 0 |
| 7 Mar | 369.75 | 6.5 | 0 | 12.43 | 0 | 0 | 0 |
| 4 Mar | 351.20 | 6.5 | 0 | 8.40 | 0 | 0 | 0 |
| 3 Mar | 341.65 | 6.5 | 0 | 6.18 | 0 | 0 | 0 |
| 26 Feb | 372.40 | 6.5 | 0 | 11.27 | 0 | 0 | 0 |
| 25 Feb | 372.40 | 6.5 | 0 | 11.27 | 0 | 0 | 0 |
| 24 Feb | 378.80 | 6.5 | 0 | 12.89 | 0 | 0 | 0 |
| 21 Feb | 392.40 | 0 | 0 | 14.68 | 0 | 0 | 0 |
| 20 Feb | 405.65 | 0 | 0 | 16.02 | 0 | 0 | 0 |
| 19 Feb | 396.35 | 0 | 0 | 14.84 | 0 | 0 | 0 |
| 18 Feb | 398.55 | 0 | 0 | 15.26 | 0 | 0 | 0 |
| 17 Feb | 400.55 | 0 | 0 | 15.08 | 0 | 0 | 0 |
| 14 Feb | 396.35 | 0 | 0 | 14.50 | 0 | 0 | 0 |
| 13 Feb | 412.90 | 0 | 0 | 16.23 | 0 | 0 | 0 |
| 12 Feb | 417.55 | 0 | 0 | 17.72 | 0 | 0 | 0 |
| 11 Feb | 412.20 | 0 | 0 | 16.03 | 0 | 0 | 0 |
| 10 Feb | 405.25 | 0 | 0 | 15.30 | 0 | 0 | 0 |
| 4 Feb | 405.45 | 0 | 0 | 14.89 | 0 | 0 | 0 |
| 3 Feb | 394.80 | 0 | 0 | 13.54 | 0 | 0 | 0 |
| 1 Feb | 410.70 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Oil India Ltd - strike price 320 expiring on 24APR2025
Delta for 320 PE is -
Historical price for 320 PE is as follows
On 16 Apr OIL was trading at 376.75. The strike last trading price was 0.45, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -71 which decreased total open position to 158
On 15 Apr OIL was trading at 365.95. The strike last trading price was 0.8, which was -1.1 lower than the previous day. The implied volatity was 57.31, the open interest changed by 183 which increased total open position to 305
On 11 Apr OIL was trading at 358.90. The strike last trading price was 1.9, which was -2.95 lower than the previous day. The implied volatity was 51.19, the open interest changed by -11 which decreased total open position to 122
On 9 Apr OIL was trading at 349.65. The strike last trading price was 4.75, which was 1.1 higher than the previous day. The implied volatity was 59.74, the open interest changed by 26 which increased total open position to 134
On 8 Apr OIL was trading at 353.45. The strike last trading price was 3.5, which was -5.1 lower than the previous day. The implied volatity was 53.89, the open interest changed by -5 which decreased total open position to 107
On 7 Apr OIL was trading at 343.25. The strike last trading price was 8.45, which was 6.2 higher than the previous day. The implied volatity was 65.47, the open interest changed by 34 which increased total open position to 116
On 4 Apr OIL was trading at 357.75. The strike last trading price was 2, which was 1.5 higher than the previous day. The implied volatity was 44.14, the open interest changed by 52 which increased total open position to 83
On 3 Apr OIL was trading at 386.05. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was 44.39, the open interest changed by 1 which increased total open position to 33
On 2 Apr OIL was trading at 392.10. The strike last trading price was 0.7, which was -0.55 lower than the previous day. The implied volatity was 48.53, the open interest changed by 6 which increased total open position to 34
On 1 Apr OIL was trading at 385.45. The strike last trading price was 1.25, which was -0.45 lower than the previous day. The implied volatity was 50.65, the open interest changed by 12 which increased total open position to 27
On 28 Mar OIL was trading at 386.75. The strike last trading price was 1.7, which was 0.1 higher than the previous day. The implied volatity was 49.59, the open interest changed by 3 which increased total open position to 15
On 27 Mar OIL was trading at 386.05. The strike last trading price was 1.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 26 Mar OIL was trading at 380.90. The strike last trading price was 1.6, which was -4.9 lower than the previous day. The implied volatity was 47.13, the open interest changed by 12 which increased total open position to 12
On 25 Mar OIL was trading at 390.30. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 18.57, the open interest changed by 0 which decreased total open position to 0
On 19 Mar OIL was trading at 385.85. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 17.35, the open interest changed by 0 which decreased total open position to 0
On 12 Mar OIL was trading at 366.80. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 12.42, the open interest changed by 0 which decreased total open position to 0
On 7 Mar OIL was trading at 369.75. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 12.43, the open interest changed by 0 which decreased total open position to 0
On 4 Mar OIL was trading at 351.20. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 8.40, the open interest changed by 0 which decreased total open position to 0
On 3 Mar OIL was trading at 341.65. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 6.18, the open interest changed by 0 which decreased total open position to 0
On 26 Feb OIL was trading at 372.40. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 11.27, the open interest changed by 0 which decreased total open position to 0
On 25 Feb OIL was trading at 372.40. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 11.27, the open interest changed by 0 which decreased total open position to 0
On 24 Feb OIL was trading at 378.80. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 12.89, the open interest changed by 0 which decreased total open position to 0
On 21 Feb OIL was trading at 392.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 14.68, the open interest changed by 0 which decreased total open position to 0
On 20 Feb OIL was trading at 405.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 16.02, the open interest changed by 0 which decreased total open position to 0
On 19 Feb OIL was trading at 396.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 14.84, the open interest changed by 0 which decreased total open position to 0
On 18 Feb OIL was trading at 398.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 15.26, the open interest changed by 0 which decreased total open position to 0
On 17 Feb OIL was trading at 400.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 15.08, the open interest changed by 0 which decreased total open position to 0
On 14 Feb OIL was trading at 396.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 14.50, the open interest changed by 0 which decreased total open position to 0
On 13 Feb OIL was trading at 412.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 16.23, the open interest changed by 0 which decreased total open position to 0
On 12 Feb OIL was trading at 417.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 17.72, the open interest changed by 0 which decreased total open position to 0
On 11 Feb OIL was trading at 412.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 16.03, the open interest changed by 0 which decreased total open position to 0
On 10 Feb OIL was trading at 405.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 15.30, the open interest changed by 0 which decreased total open position to 0
On 4 Feb OIL was trading at 405.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 14.89, the open interest changed by 0 which decreased total open position to 0
On 3 Feb OIL was trading at 394.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 13.54, the open interest changed by 0 which decreased total open position to 0
On 1 Feb OIL was trading at 410.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
