OIL

Oil India Ltd

398.15 -3.55 (-0.88%)

L: 396.3 H: 404.2

Back to Option Chain

Historical option data for OIL
17 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

OIL 30-DEC-2025 380 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	398.15	27.4 ₹ 38,360	4.85 6790.00	-	0 0	0 0	18 25,200
16 Dec	401.70	27.4 ₹ 38,360	4.85 6790.00	-	0 0	0 0	18 25,200
15 Dec	403.55	27.4 ₹ 38,360	4.85 6790.00	-	0 0	0 0	0 0
12 Dec	404.35	27.4 ₹ 38,360	4.85 6790.00	-	0 0	0 0	18 25,200
11 Dec	404.85	27.4 ₹ 38,360	4.85 6790.00	25.23	14 19,600	-6 -8,400	18 25,200
10 Dec	399.85	22.55 ₹ 31,570	-3.9 -5460.00	21.86	17 23,800	7 9,800	24 33,600
9 Dec	401.90	26.45 ₹ 37,030	-6.2 -8680.00	26.97	5 7,000	-2 -2,800	16 22,400
8 Dec	403.95	32.65 ₹ 45,710	0.8 1120.00	-	0 0	0 0	18 25,200
5 Dec	411.95	32.65 ₹ 45,710	0.8 1120.00	-	4 5,600	1 1,400	17 23,800
4 Dec	408.15	31.85 ₹ 44,590	-1.1 -1540.00	25.20	11 15,400	-3 -4,200	15 21,000

3 Dec	410.70	32.95 ₹ 46,130	-5.55 -7770.00	-	29 40,600	9 12,600	17 23,800
2 Dec	416.65	38.5 ₹ 53,900	0.5 700.00	-	1 1,400	0 0	9 12,600
1 Dec	414.20	38 ₹ 53,200	-7.75 -10850.00	-	1 1,400	0 0	10 14,000
28 Nov	413.20	45.75 ₹ 64,050	-13 -18200.00	-	0 0	0 0	0 0
27 Nov	417.20	45.75 ₹ 64,050	-13 -18200.00	-	0 0	10 14,000	0 0
26 Nov	423.15	45.75 ₹ 64,050	-13 -18200.00	17.59	10 14,000	9 12,600	9 12,600
25 Nov	421.05	58.75 ₹ 82,250	0 0.00	-	0 0	0 0	0 0
24 Nov	420.60	58.75 ₹ 82,250	0 0.00	-	0 0	0 0	0 0
21 Nov	425.05	58.75 ₹ 82,250	0 0.00	-	0 0	0 0	0 0
27 Oct	422.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	417.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	406.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	406.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	408.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	417.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	423.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	416.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	418.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	417.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	416.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	422.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	419.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	414.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Oil India Ltd - strike price 380 expiring on 30DEC2025

Delta for 380 CE is -

Historical price for 380 CE is as follows

On 17 Dec OIL was trading at 398.15. The strike last trading price was 27.4, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 16 Dec OIL was trading at 401.70. The strike last trading price was 27.4, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 15 Dec OIL was trading at 403.55. The strike last trading price was 27.4, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec OIL was trading at 404.35. The strike last trading price was 27.4, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 11 Dec OIL was trading at 404.85. The strike last trading price was 27.4, which was 4.85 higher than the previous day. The implied volatity was 25.23, the open interest changed by -6 which decreased total open position to 18

On 10 Dec OIL was trading at 399.85. The strike last trading price was 22.55, which was -3.9 lower than the previous day. The implied volatity was 21.86, the open interest changed by 7 which increased total open position to 24

On 9 Dec OIL was trading at 401.90. The strike last trading price was 26.45, which was -6.2 lower than the previous day. The implied volatity was 26.97, the open interest changed by -2 which decreased total open position to 16

On 8 Dec OIL was trading at 403.95. The strike last trading price was 32.65, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 5 Dec OIL was trading at 411.95. The strike last trading price was 32.65, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 17

On 4 Dec OIL was trading at 408.15. The strike last trading price was 31.85, which was -1.1 lower than the previous day. The implied volatity was 25.20, the open interest changed by -3 which decreased total open position to 15

On 3 Dec OIL was trading at 410.70. The strike last trading price was 32.95, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 17

On 2 Dec OIL was trading at 416.65. The strike last trading price was 38.5, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 1 Dec OIL was trading at 414.20. The strike last trading price was 38, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 28 Nov OIL was trading at 413.20. The strike last trading price was 45.75, which was -13 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov OIL was trading at 417.20. The strike last trading price was 45.75, which was -13 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 26 Nov OIL was trading at 423.15. The strike last trading price was 45.75, which was -13 lower than the previous day. The implied volatity was 17.59, the open interest changed by 9 which increased total open position to 9

On 25 Nov OIL was trading at 421.05. The strike last trading price was 58.75, 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 Nov OIL was trading at 420.60. The strike last trading price was 58.75, 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 Nov OIL was trading at 425.05. The strike last trading price was 58.75, 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 Oct OIL was trading at 422.35. 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 23 Oct OIL was trading at 417.40. 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 21 Oct OIL was trading at 406.60. 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 20 Oct OIL was trading at 406.95. 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 Oct OIL was trading at 408.90. 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 16 Oct OIL was trading at 417.25. 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 15 Oct OIL was trading at 423.05. 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 Oct OIL was trading at 416.45. 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 10 Oct OIL was trading at 418.20. 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 9 Oct OIL was trading at 417.90. 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 8 Oct OIL was trading at 416.80. 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 7 Oct OIL was trading at 422.45. 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 6 Oct OIL was trading at 419.20. 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 3 Oct OIL was trading at 414.70. 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

OIL 30DEC2025 380 PE
Delta: -0.13 Vega: 0.16 Theta: -0.13 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	398.15	1.15 ₹ 1,610	0.15 210.00	23.65	85 1,19,000	21 29,400	164 2,29,600
16 Dec	401.70	1 ₹ 1,400	0 0.00	23.59	114 1,59,600	-15 -21,000	144 2,01,600
15 Dec	403.55	1 ₹ 1,400	0.05 70.00	24.61	121 1,69,400	-4 -5,600	154 2,15,600
12 Dec	404.35	0.95 ₹ 1,330	-0.3 -420.00	22.90	44 61,600	15 21,000	158 2,21,200
11 Dec	404.85	1.15 ₹ 1,610	-0.85 -1190.00	23.93	50 70,000	12 16,800	142 1,98,800
10 Dec	399.85	2 ₹ 2,800	0.4 560.00	24.87	50 70,000	3 4,200	130 1,82,000
9 Dec	401.90	1.55 ₹ 2,170	0 0.00	23.72	44 61,600	1 1,400	125 1,75,000
8 Dec	403.95	1.6 ₹ 2,240	0.7 980.00	24.88	18 25,200	-7 -9,800	125 1,75,000
5 Dec	411.95	0.85 ₹ 1,190	-0.55 -770.00	23.62	46 64,400	-11 -15,400	134 1,87,600
4 Dec	408.15	1.4 ₹ 1,960	0.15 210.00	23.99	31 43,400	-2 -2,800	145 2,03,000
3 Dec	410.70	1.25 ₹ 1,750	0.35 490.00	24.58	62 86,800	8 11,200	149 2,08,600
2 Dec	416.65	0.85 ₹ 1,190	-0.3 -420.00	24.70	42 58,800	10 14,000	139 1,94,600
1 Dec	414.20	1.1 ₹ 1,540	-0.35 -490.00	25.00	43 60,200	27 37,800	129 1,80,600
28 Nov	413.20	1.4 ₹ 1,960	0.35 490.00	24.54	33 46,200	20 28,000	101 1,41,400
27 Nov	417.20	1.05 ₹ 1,470	0.35 490.00	24.03	46 64,400	26 36,400	79 1,10,600
26 Nov	423.15	0.7 ₹ 980	-0.5 -700.00	23.70	23 32,200	13 18,200	54 75,600
25 Nov	421.05	1.15 ₹ 1,610	-0.55 -770.00	25.00	42 58,800	9 12,600	38 53,200
24 Nov	420.60	1.9 ₹ 2,660	0.85 1190.00	28.10	44 61,600	25 35,000	28 39,200
21 Nov	425.05	1.05 ₹ 1,470	-18.15 -25410.00	25.87	4 5,600	3 4,200	3 4,200
27 Oct	422.35	19.2 ₹ 26,880	0 0.00	8.27	0 0	0 0	0 0
23 Oct	417.40	19.2 ₹ 26,880	0 0.00	7.37	0 0	0 0	0 0
21 Oct	406.60	19.2 ₹ 26,880	0 0.00	-	0 0	0 0	0 0
20 Oct	406.95	19.2 ₹ 26,880	0 0.00	5.89	0 0	0 0	0 0
17 Oct	408.90	19.2 ₹ 26,880	0 0.00	-	0 0	0 0	0 0
16 Oct	417.25	19.2 ₹ 26,880	0 0.00	7.21	0 0	0 0	0 0
15 Oct	423.05	19.2 ₹ 26,880	0 0.00	-	0 0	0 0	0 0
13 Oct	416.45	19.2 ₹ 26,880	0 0.00	-	0 0	0 0	0 0
10 Oct	418.20	19.2 ₹ 26,880	0 0.00	-	0 0	0 0	0 0
9 Oct	417.90	19.2 ₹ 26,880	0 0.00	7.28	0 0	0 0	0 0
8 Oct	416.80	19.2 ₹ 26,880	0 0.00	-	0 0	0 0	0 0
7 Oct	422.45	19.2 ₹ 26,880	0 0.00	-	0 0	0 0	0 0
6 Oct	419.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	414.70	0 ₹ 0	0 0.00	6.73	0 0	0 0	0 0

For Oil India Ltd - strike price 380 expiring on 30DEC2025

Delta for 380 PE is -0.13

Historical price for 380 PE is as follows

On 17 Dec OIL was trading at 398.15. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was 23.65, the open interest changed by 21 which increased total open position to 164

On 16 Dec OIL was trading at 401.70. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 23.59, the open interest changed by -15 which decreased total open position to 144

On 15 Dec OIL was trading at 403.55. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was 24.61, the open interest changed by -4 which decreased total open position to 154

On 12 Dec OIL was trading at 404.35. The strike last trading price was 0.95, which was -0.3 lower than the previous day. The implied volatity was 22.90, the open interest changed by 15 which increased total open position to 158

On 11 Dec OIL was trading at 404.85. The strike last trading price was 1.15, which was -0.85 lower than the previous day. The implied volatity was 23.93, the open interest changed by 12 which increased total open position to 142

On 10 Dec OIL was trading at 399.85. The strike last trading price was 2, which was 0.4 higher than the previous day. The implied volatity was 24.87, the open interest changed by 3 which increased total open position to 130

On 9 Dec OIL was trading at 401.90. The strike last trading price was 1.55, which was 0 lower than the previous day. The implied volatity was 23.72, the open interest changed by 1 which increased total open position to 125

On 8 Dec OIL was trading at 403.95. The strike last trading price was 1.6, which was 0.7 higher than the previous day. The implied volatity was 24.88, the open interest changed by -7 which decreased total open position to 125

On 5 Dec OIL was trading at 411.95. The strike last trading price was 0.85, which was -0.55 lower than the previous day. The implied volatity was 23.62, the open interest changed by -11 which decreased total open position to 134

On 4 Dec OIL was trading at 408.15. The strike last trading price was 1.4, which was 0.15 higher than the previous day. The implied volatity was 23.99, the open interest changed by -2 which decreased total open position to 145

On 3 Dec OIL was trading at 410.70. The strike last trading price was 1.25, which was 0.35 higher than the previous day. The implied volatity was 24.58, the open interest changed by 8 which increased total open position to 149

On 2 Dec OIL was trading at 416.65. The strike last trading price was 0.85, which was -0.3 lower than the previous day. The implied volatity was 24.70, the open interest changed by 10 which increased total open position to 139

On 1 Dec OIL was trading at 414.20. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was 25.00, the open interest changed by 27 which increased total open position to 129

On 28 Nov OIL was trading at 413.20. The strike last trading price was 1.4, which was 0.35 higher than the previous day. The implied volatity was 24.54, the open interest changed by 20 which increased total open position to 101

On 27 Nov OIL was trading at 417.20. The strike last trading price was 1.05, which was 0.35 higher than the previous day. The implied volatity was 24.03, the open interest changed by 26 which increased total open position to 79

On 26 Nov OIL was trading at 423.15. The strike last trading price was 0.7, which was -0.5 lower than the previous day. The implied volatity was 23.70, the open interest changed by 13 which increased total open position to 54

On 25 Nov OIL was trading at 421.05. The strike last trading price was 1.15, which was -0.55 lower than the previous day. The implied volatity was 25.00, the open interest changed by 9 which increased total open position to 38

On 24 Nov OIL was trading at 420.60. The strike last trading price was 1.9, which was 0.85 higher than the previous day. The implied volatity was 28.10, the open interest changed by 25 which increased total open position to 28

On 21 Nov OIL was trading at 425.05. The strike last trading price was 1.05, which was -18.15 lower than the previous day. The implied volatity was 25.87, the open interest changed by 3 which increased total open position to 3

On 27 Oct OIL was trading at 422.35. The strike last trading price was 19.2, which was 0 lower than the previous day. The implied volatity was 8.27, the open interest changed by 0 which decreased total open position to 0

On 23 Oct OIL was trading at 417.40. The strike last trading price was 19.2, which was 0 lower than the previous day. The implied volatity was 7.37, the open interest changed by 0 which decreased total open position to 0

On 21 Oct OIL was trading at 406.60. The strike last trading price was 19.2, 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 Oct OIL was trading at 406.95. The strike last trading price was 19.2, which was 0 lower than the previous day. The implied volatity was 5.89, the open interest changed by 0 which decreased total open position to 0

On 17 Oct OIL was trading at 408.90. The strike last trading price was 19.2, 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 16 Oct OIL was trading at 417.25. The strike last trading price was 19.2, which was 0 lower than the previous day. The implied volatity was 7.21, the open interest changed by 0 which decreased total open position to 0

On 15 Oct OIL was trading at 423.05. The strike last trading price was 19.2, 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 Oct OIL was trading at 416.45. The strike last trading price was 19.2, 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 Oct OIL was trading at 418.20. The strike last trading price was 19.2, 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 9 Oct OIL was trading at 417.90. The strike last trading price was 19.2, which was 0 lower than the previous day. The implied volatity was 7.28, the open interest changed by 0 which decreased total open position to 0

On 8 Oct OIL was trading at 416.80. The strike last trading price was 19.2, 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 Oct OIL was trading at 422.45. The strike last trading price was 19.2, 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 Oct OIL was trading at 414.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.73, the open interest changed by 0 which decreased total open position to 0

Related Pages for OIL

OIL

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD