`
Related Pages for OIL
[--[65.84.65.76]--]
OIL
Oil India Ltd
384.4 6.10 (1.61%)

Back to Option Chain

Historical option data for OIL

17 Apr 2025 04:13 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
OIL 24APR2025 340 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
17 Apr 384.40 44.5 4.5 - 20 -3 86
16 Apr 378.30 40 10.45 55.07 36 -21 91
15 Apr 365.95 29.95 6.3 48.35 39 4 110
11 Apr 358.90 23 1.25 43.33 74 9 106
9 Apr 349.65 22.7 0.15 54.73 258 10 97
8 Apr 353.45 22.45 1.9 44.78 161 -30 88
7 Apr 343.25 20.65 -4.2 59.17 707 102 120
4 Apr 357.75 24.9 -31.8 32.77 44 7 19
3 Apr 386.05 56.7 0 0.00 0 -1 0
2 Apr 392.10 56.7 3.2 54.68 6 0 13
1 Apr 385.45 53.5 -3.15 60.01 1 1 12
28 Mar 386.75 56.65 -37.15 70.03 15 11 11
27 Mar 386.05 93.8 0 - 0 0 0
26 Mar 380.90 93.8 0 - 0 0 0
25 Mar 390.30 93.8 0 - 0 0 0
19 Mar 385.85 93.8 0 - 0 0 0
12 Mar 366.80 93.8 0 - 0 0 0
7 Mar 369.75 93.8 0 - 0 0 0
6 Mar 372.20 93.8 0 - 0 0 0
4 Mar 351.20 93.8 0 - 0 0 0
3 Mar 341.65 93.8 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
7 Feb 424.80 0 0 - 0 0 0
6 Feb 425.00 0 0 - 0 0 0
5 Feb 431.60 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 340 expiring on 24APR2025

Delta for 340 CE is -

Historical price for 340 CE is as follows

On 17 Apr OIL was trading at 384.40. The strike last trading price was 44.5, which was 4.5 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 86


On 16 Apr OIL was trading at 378.30. The strike last trading price was 40, which was 10.45 higher than the previous day. The implied volatity was 55.07, the open interest changed by -21 which decreased total open position to 91


On 15 Apr OIL was trading at 365.95. The strike last trading price was 29.95, which was 6.3 higher than the previous day. The implied volatity was 48.35, the open interest changed by 4 which increased total open position to 110


On 11 Apr OIL was trading at 358.90. The strike last trading price was 23, which was 1.25 higher than the previous day. The implied volatity was 43.33, the open interest changed by 9 which increased total open position to 106


On 9 Apr OIL was trading at 349.65. The strike last trading price was 22.7, which was 0.15 higher than the previous day. The implied volatity was 54.73, the open interest changed by 10 which increased total open position to 97


On 8 Apr OIL was trading at 353.45. The strike last trading price was 22.45, which was 1.9 higher than the previous day. The implied volatity was 44.78, the open interest changed by -30 which decreased total open position to 88


On 7 Apr OIL was trading at 343.25. The strike last trading price was 20.65, which was -4.2 lower than the previous day. The implied volatity was 59.17, the open interest changed by 102 which increased total open position to 120


On 4 Apr OIL was trading at 357.75. The strike last trading price was 24.9, which was -31.8 lower than the previous day. The implied volatity was 32.77, the open interest changed by 7 which increased total open position to 19


On 3 Apr OIL was trading at 386.05. The strike last trading price was 56.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 2 Apr OIL was trading at 392.10. The strike last trading price was 56.7, which was 3.2 higher than the previous day. The implied volatity was 54.68, the open interest changed by 0 which decreased total open position to 13


On 1 Apr OIL was trading at 385.45. The strike last trading price was 53.5, which was -3.15 lower than the previous day. The implied volatity was 60.01, the open interest changed by 1 which increased total open position to 12


On 28 Mar OIL was trading at 386.75. The strike last trading price was 56.65, which was -37.15 lower than the previous day. The implied volatity was 70.03, the open interest changed by 11 which increased total open position to 11


On 27 Mar OIL was trading at 386.05. The strike last trading price was 93.8, 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 93.8, 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 93.8, 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 93.8, 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 93.8, 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 93.8, 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 6 Mar OIL was trading at 372.20. The strike last trading price was 93.8, 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 93.8, 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 93.8, 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 7 Feb OIL was trading at 424.80. 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 6 Feb OIL was trading at 425.00. 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 5 Feb OIL was trading at 431.60. 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 340 PE
Delta: -0.05
Vega: 0.05
Theta: -0.19
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
17 Apr 384.40 0.55 -0.3 53.99 220 30 289
16 Apr 378.30 0.85 -1.7 50.02 230 -43 267
15 Apr 365.95 1.7 -3.35 45.43 510 93 314
11 Apr 358.90 5.15 -5.25 46.87 229 -35 221
9 Apr 349.65 9.85 1.4 55.66 754 84 256
8 Apr 353.45 8.1 -7.9 50.88 308 37 172
7 Apr 343.25 15.5 9.4 62.71 697 41 132
4 Apr 357.75 5.85 4.15 43.44 461 61 97
3 Apr 386.05 1.6 0 42.25 27 1 35
2 Apr 392.10 1.7 -1 44.79 80 7 34
1 Apr 385.45 2.65 -0.7 46.25 16 -5 28
28 Mar 386.75 3.3 -1 45.01 94 0 33
27 Mar 386.05 4.3 0.35 49.65 42 30 34
26 Mar 380.90 3.95 -6.45 46.10 6 3 3
25 Mar 390.30 10.4 0 13.80 0 0 0
19 Mar 385.85 10.4 0 12.44 0 0 0
12 Mar 366.80 10.4 0 7.40 0 0 0
7 Mar 369.75 10.4 0 7.57 0 0 0
6 Mar 372.20 10.4 0 7.93 0 0 0
4 Mar 351.20 10.4 0 4.00 0 0 0
3 Mar 341.65 10.4 0 1.54 0 0 0
26 Feb 372.40 10.4 0 7.66 0 0 0
25 Feb 372.40 10.4 0 7.66 0 0 0
24 Feb 378.80 0 0 8.77 0 0 0
21 Feb 392.40 0 0 10.73 0 0 0
20 Feb 405.65 0 0 13.19 0 0 0
19 Feb 396.35 0 0 10.97 0 0 0
18 Feb 398.55 0 0 11.48 0 0 0
17 Feb 400.55 0 0 11.30 0 0 0
14 Feb 396.35 0 0 10.70 0 0 0
13 Feb 412.90 0 0 13.60 0 0 0
12 Feb 417.55 0 0 14.09 0 0 0
11 Feb 412.20 0 0 13.40 0 0 0
10 Feb 405.25 0 0 11.71 0 0 0
7 Feb 424.80 0 0 14.38 0 0 0
6 Feb 425.00 0 0 14.45 0 0 0
5 Feb 431.60 0 0 14.97 0 0 0
4 Feb 405.45 0 0 11.34 0 0 0
3 Feb 394.80 0 0 9.84 0 0 0
1 Feb 410.70 0 0 0.00 0 0 0

For Oil India Ltd - strike price 340 expiring on 24APR2025

Delta for 340 PE is -0.05

Historical price for 340 PE is as follows

On 17 Apr OIL was trading at 384.40. The strike last trading price was 0.55, which was -0.3 lower than the previous day. The implied volatity was 53.99, the open interest changed by 30 which increased total open position to 289


On 16 Apr OIL was trading at 378.30. The strike last trading price was 0.85, which was -1.7 lower than the previous day. The implied volatity was 50.02, the open interest changed by -43 which decreased total open position to 267


On 15 Apr OIL was trading at 365.95. The strike last trading price was 1.7, which was -3.35 lower than the previous day. The implied volatity was 45.43, the open interest changed by 93 which increased total open position to 314


On 11 Apr OIL was trading at 358.90. The strike last trading price was 5.15, which was -5.25 lower than the previous day. The implied volatity was 46.87, the open interest changed by -35 which decreased total open position to 221


On 9 Apr OIL was trading at 349.65. The strike last trading price was 9.85, which was 1.4 higher than the previous day. The implied volatity was 55.66, the open interest changed by 84 which increased total open position to 256


On 8 Apr OIL was trading at 353.45. The strike last trading price was 8.1, which was -7.9 lower than the previous day. The implied volatity was 50.88, the open interest changed by 37 which increased total open position to 172


On 7 Apr OIL was trading at 343.25. The strike last trading price was 15.5, which was 9.4 higher than the previous day. The implied volatity was 62.71, the open interest changed by 41 which increased total open position to 132


On 4 Apr OIL was trading at 357.75. The strike last trading price was 5.85, which was 4.15 higher than the previous day. The implied volatity was 43.44, the open interest changed by 61 which increased total open position to 97


On 3 Apr 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 42.25, the open interest changed by 1 which increased total open position to 35


On 2 Apr OIL was trading at 392.10. The strike last trading price was 1.7, which was -1 lower than the previous day. The implied volatity was 44.79, the open interest changed by 7 which increased total open position to 34


On 1 Apr OIL was trading at 385.45. The strike last trading price was 2.65, which was -0.7 lower than the previous day. The implied volatity was 46.25, the open interest changed by -5 which decreased total open position to 28


On 28 Mar OIL was trading at 386.75. The strike last trading price was 3.3, which was -1 lower than the previous day. The implied volatity was 45.01, the open interest changed by 0 which decreased total open position to 33


On 27 Mar OIL was trading at 386.05. The strike last trading price was 4.3, which was 0.35 higher than the previous day. The implied volatity was 49.65, the open interest changed by 30 which increased total open position to 34


On 26 Mar OIL was trading at 380.90. The strike last trading price was 3.95, which was -6.45 lower than the previous day. The implied volatity was 46.10, the open interest changed by 3 which increased total open position to 3


On 25 Mar OIL was trading at 390.30. The strike last trading price was 10.4, which was 0 lower than the previous day. The implied volatity was 13.80, 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 10.4, which was 0 lower than the previous day. The implied volatity was 12.44, 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 10.4, which was 0 lower than the previous day. The implied volatity was 7.40, 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 10.4, which was 0 lower than the previous day. The implied volatity was 7.57, the open interest changed by 0 which decreased total open position to 0


On 6 Mar OIL was trading at 372.20. The strike last trading price was 10.4, which was 0 lower than the previous day. The implied volatity was 7.93, 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 10.4, which was 0 lower than the previous day. The implied volatity was 4.00, 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 10.4, which was 0 lower than the previous day. The implied volatity was 1.54, 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 10.4, which was 0 lower than the previous day. The implied volatity was 7.66, 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 10.4, which was 0 lower than the previous day. The implied volatity was 7.66, 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 8.77, 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 10.73, 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 13.19, 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 10.97, 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 11.48, 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 11.30, 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 10.70, 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 13.60, 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 14.09, 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 13.40, 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 11.71, the open interest changed by 0 which decreased total open position to 0


On 7 Feb OIL was trading at 424.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 14.38, the open interest changed by 0 which decreased total open position to 0


On 6 Feb OIL was trading at 425.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 14.45, the open interest changed by 0 which decreased total open position to 0


On 5 Feb OIL was trading at 431.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 14.97, 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 11.34, 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 9.84, 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