OIL

Oil India Ltd

401.7 -1.85 (-0.46%)

L: 400.05 H: 402.95

Back to Option Chain

Historical option data for OIL
17 Dec 2025 09:03 AM 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 390 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	401.70	52.75 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
16 Dec	401.70	52.75 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
15 Dec	403.55	52.75 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
12 Dec	404.35	52.75 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
11 Dec	404.85	52.75 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
10 Dec	399.85	52.75 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
9 Dec	401.90	52.75 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
8 Dec	403.95	52.75 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
5 Dec	411.95	52.75 ₹ 73,850	0 0.00	-	0 0	0 0	0 0

4 Dec	408.15	52.75 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
3 Dec	410.70	52.75 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
2 Dec	416.65	52.75 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
1 Dec	414.20	52.75 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
28 Nov	413.20	52.75 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
27 Nov	417.20	52.75 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
26 Nov	423.15	52.75 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
25 Nov	421.05	52.75 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
24 Nov	420.60	52.75 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
21 Nov	425.05	52.75 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
20 Nov	436.20	52.75 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
19 Nov	436.85	52.75 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
18 Nov	433.35	52.75 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
17 Nov	436.25	52.75 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
27 Oct	422.35	52.75 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
23 Oct	417.40	52.75 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
21 Oct	406.60	52.75 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
20 Oct	406.95	52.75 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
17 Oct	408.90	52.75 ₹ 73,850	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 390 expiring on 30DEC2025

Delta for 390 CE is -

Historical price for 390 CE is as follows

On 17 Dec OIL was trading at 401.70. The strike last trading price was 52.75, 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 16 Dec OIL was trading at 401.70. The strike last trading price was 52.75, 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 15 Dec OIL was trading at 403.55. The strike last trading price was 52.75, 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 12 Dec OIL was trading at 404.35. The strike last trading price was 52.75, 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 11 Dec OIL was trading at 404.85. The strike last trading price was 52.75, 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 10 Dec OIL was trading at 399.85. The strike last trading price was 52.75, 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 9 Dec OIL was trading at 401.90. The strike last trading price was 52.75, 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 8 Dec OIL was trading at 403.95. The strike last trading price was 52.75, 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 5 Dec OIL was trading at 411.95. The strike last trading price was 52.75, 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 4 Dec OIL was trading at 408.15. The strike last trading price was 52.75, 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 3 Dec OIL was trading at 410.70. The strike last trading price was 52.75, 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 2 Dec OIL was trading at 416.65. The strike last trading price was 52.75, 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 1 Dec OIL was trading at 414.20. The strike last trading price was 52.75, 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 28 Nov OIL was trading at 413.20. The strike last trading price was 52.75, 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 Nov OIL was trading at 417.20. The strike last trading price was 52.75, 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 26 Nov OIL was trading at 423.15. The strike last trading price was 52.75, 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 25 Nov OIL was trading at 421.05. The strike last trading price was 52.75, 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 52.75, 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 52.75, 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 20 Nov OIL was trading at 436.20. The strike last trading price was 52.75, 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 19 Nov OIL was trading at 436.85. The strike last trading price was 52.75, 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 18 Nov OIL was trading at 433.35. The strike last trading price was 52.75, 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 17 Nov OIL was trading at 436.25. The strike last trading price was 52.75, 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 52.75, 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 23 Oct OIL was trading at 417.40. The strike last trading price was 52.75, 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 Oct OIL was trading at 406.60. The strike last trading price was 52.75, 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 20 Oct OIL was trading at 406.95. The strike last trading price was 52.75, 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 17 Oct OIL was trading at 408.90. The strike last trading price was 52.75, 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 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 390 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	401.70	2.55 ₹ 3,570	0.55 770.00	-	73 1,02,200	9 12,600	319 4,46,600
16 Dec	401.70	2.55 ₹ 3,570	0.55 770.00	22.31	73 1,02,200	11 15,400	319 4,46,600
15 Dec	403.55	2 ₹ 2,800	-0.1 -140.00	21.61	77 1,07,800	6 8,400	311 4,35,400
12 Dec	404.35	2.15 ₹ 3,010	-0.35 -490.00	21.27	43 60,200	-10 -14,000	305 4,27,000
11 Dec	404.85	2.55 ₹ 3,570	-1.5 -2100.00	22.76	283 3,96,200	-54 -75,600	314 4,39,600
10 Dec	399.85	4.2 ₹ 5,880	0.85 1190.00	24.32	540 7,56,000	246 3,44,400	370 5,18,000
9 Dec	401.90	3.4 ₹ 4,760	0.1 140.00	23.12	75 1,05,000	14 19,600	123 1,72,200
8 Dec	403.95	3.3 ₹ 4,620	1.35 1890.00	24.11	93 1,30,200	-34 -47,600	109 1,52,600
5 Dec	411.95	1.95 ₹ 2,730	-1 -1400.00	23.23	63 88,200	18 25,200	143 2,00,200
4 Dec	408.15	2.95 ₹ 4,130	0.45 630.00	23.59	42 58,800	5 7,000	124 1,73,600
3 Dec	410.70	2.45 ₹ 3,430	0.55 770.00	23.64	84 1,17,600	25 35,000	121 1,69,400
2 Dec	416.65	1.8 ₹ 2,520	-0.5 -700.00	24.20	29 40,600	4 5,600	96 1,34,400
1 Dec	414.20	2.25 ₹ 3,150	-0.6 -840.00	24.59	37 51,800	7 9,800	92 1,28,800
28 Nov	413.20	2.8 ₹ 3,920	0.85 1190.00	24.33	33 46,200	15 21,000	85 1,19,000
27 Nov	417.20	1.95 ₹ 2,730	0.45 630.00	22.98	47 65,800	23 32,200	72 1,00,800
26 Nov	423.15	1.5 ₹ 2,100	-0.6 -840.00	23.42	27 37,800	3 4,200	48 67,200
25 Nov	421.05	2.1 ₹ 2,940	-1 -1400.00	24.16	35 49,000	11 15,400	44 61,600
24 Nov	420.60	3.4 ₹ 4,760	1.25 1750.00	28.03	16 22,400	0 0	33 46,200
21 Nov	425.05	2.15 ₹ 3,010	0.65 910.00	26.23	41 57,400	19 26,600	34 47,600
20 Nov	436.20	1.5 ₹ 2,100	-0.6 -840.00	27.40	1 1,400	0 0	14 19,600
19 Nov	436.85	2.1 ₹ 2,940	-0.15 -210.00	29.65	8 11,200	3 4,200	13 18,200
18 Nov	433.35	2 ₹ 2,800	-0.5 -700.00	27.93	5 7,000	1 1,400	11 15,400
17 Nov	436.25	2.5 ₹ 3,500	-20.55 -28770.00	30.51	15 21,000	10 14,000	10 14,000
27 Oct	422.35	23.05 ₹ 32,270	0 0.00	6.64	0 0	0 0	0 0
23 Oct	417.40	23.05 ₹ 32,270	0 0.00	5.76	0 0	0 0	0 0
21 Oct	406.60	23.05 ₹ 32,270	0 0.00	4.16	0 0	0 0	0 0
20 Oct	406.95	23.05 ₹ 32,270	0 0.00	4.24	0 0	0 0	0 0
17 Oct	408.90	23.05 ₹ 32,270	0 0.00	-	0 0	0 0	0 0
16 Oct	417.25	23.05 ₹ 32,270	0 0.00	5.68	0 0	0 0	0 0
15 Oct	423.05	23.05 ₹ 32,270	0 0.00	-	0 0	0 0	0 0
13 Oct	416.45	23.05 ₹ 32,270	0 0.00	-	0 0	0 0	0 0
10 Oct	418.20	23.05 ₹ 32,270	0 0.00	-	0 0	0 0	0 0
9 Oct	417.90	23.05 ₹ 32,270	0 0.00	5.82	0 0	0 0	0 0
8 Oct	416.80	23.05 ₹ 32,270	0 0.00	-	0 0	0 0	0 0
7 Oct	422.45	23.05 ₹ 32,270	0 0.00	-	0 0	0 0	0 0
6 Oct	419.20	23.05 ₹ 32,270	0 0.00	-	0 0	0 0	0 0
3 Oct	414.70	23.05 ₹ 32,270	0 0.00	5.04	0 0	0 0	0 0

For Oil India Ltd - strike price 390 expiring on 30DEC2025

Delta for 390 PE is -

Historical price for 390 PE is as follows

On 17 Dec OIL was trading at 401.70. The strike last trading price was 2.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 319

On 16 Dec OIL was trading at 401.70. The strike last trading price was 2.55, which was 0.55 higher than the previous day. The implied volatity was 22.31, the open interest changed by 11 which increased total open position to 319

On 15 Dec OIL was trading at 403.55. The strike last trading price was 2, which was -0.1 lower than the previous day. The implied volatity was 21.61, the open interest changed by 6 which increased total open position to 311

On 12 Dec OIL was trading at 404.35. The strike last trading price was 2.15, which was -0.35 lower than the previous day. The implied volatity was 21.27, the open interest changed by -10 which decreased total open position to 305

On 11 Dec OIL was trading at 404.85. The strike last trading price was 2.55, which was -1.5 lower than the previous day. The implied volatity was 22.76, the open interest changed by -54 which decreased total open position to 314

On 10 Dec OIL was trading at 399.85. The strike last trading price was 4.2, which was 0.85 higher than the previous day. The implied volatity was 24.32, the open interest changed by 246 which increased total open position to 370

On 9 Dec OIL was trading at 401.90. The strike last trading price was 3.4, which was 0.1 higher than the previous day. The implied volatity was 23.12, the open interest changed by 14 which increased total open position to 123

On 8 Dec OIL was trading at 403.95. The strike last trading price was 3.3, which was 1.35 higher than the previous day. The implied volatity was 24.11, the open interest changed by -34 which decreased total open position to 109

On 5 Dec OIL was trading at 411.95. The strike last trading price was 1.95, which was -1 lower than the previous day. The implied volatity was 23.23, the open interest changed by 18 which increased total open position to 143

On 4 Dec OIL was trading at 408.15. The strike last trading price was 2.95, which was 0.45 higher than the previous day. The implied volatity was 23.59, the open interest changed by 5 which increased total open position to 124

On 3 Dec OIL was trading at 410.70. The strike last trading price was 2.45, which was 0.55 higher than the previous day. The implied volatity was 23.64, the open interest changed by 25 which increased total open position to 121

On 2 Dec OIL was trading at 416.65. The strike last trading price was 1.8, which was -0.5 lower than the previous day. The implied volatity was 24.20, the open interest changed by 4 which increased total open position to 96

On 1 Dec OIL was trading at 414.20. The strike last trading price was 2.25, which was -0.6 lower than the previous day. The implied volatity was 24.59, the open interest changed by 7 which increased total open position to 92

On 28 Nov OIL was trading at 413.20. The strike last trading price was 2.8, which was 0.85 higher than the previous day. The implied volatity was 24.33, the open interest changed by 15 which increased total open position to 85

On 27 Nov OIL was trading at 417.20. The strike last trading price was 1.95, which was 0.45 higher than the previous day. The implied volatity was 22.98, the open interest changed by 23 which increased total open position to 72

On 26 Nov OIL was trading at 423.15. The strike last trading price was 1.5, which was -0.6 lower than the previous day. The implied volatity was 23.42, the open interest changed by 3 which increased total open position to 48

On 25 Nov OIL was trading at 421.05. The strike last trading price was 2.1, which was -1 lower than the previous day. The implied volatity was 24.16, the open interest changed by 11 which increased total open position to 44

On 24 Nov OIL was trading at 420.60. The strike last trading price was 3.4, which was 1.25 higher than the previous day. The implied volatity was 28.03, the open interest changed by 0 which decreased total open position to 33

On 21 Nov OIL was trading at 425.05. The strike last trading price was 2.15, which was 0.65 higher than the previous day. The implied volatity was 26.23, the open interest changed by 19 which increased total open position to 34

On 20 Nov OIL was trading at 436.20. The strike last trading price was 1.5, which was -0.6 lower than the previous day. The implied volatity was 27.40, the open interest changed by 0 which decreased total open position to 14

On 19 Nov OIL was trading at 436.85. The strike last trading price was 2.1, which was -0.15 lower than the previous day. The implied volatity was 29.65, the open interest changed by 3 which increased total open position to 13

On 18 Nov OIL was trading at 433.35. The strike last trading price was 2, which was -0.5 lower than the previous day. The implied volatity was 27.93, the open interest changed by 1 which increased total open position to 11

On 17 Nov OIL was trading at 436.25. The strike last trading price was 2.5, which was -20.55 lower than the previous day. The implied volatity was 30.51, the open interest changed by 10 which increased total open position to 10

On 27 Oct OIL was trading at 422.35. The strike last trading price was 23.05, which was 0 lower than the previous day. The implied volatity was 6.64, 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 23.05, which was 0 lower than the previous day. The implied volatity was 5.76, 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 23.05, which was 0 lower than the previous day. The implied volatity was 4.16, 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 23.05, which was 0 lower than the previous day. The implied volatity was 4.24, 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 23.05, 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 23.05, which was 0 lower than the previous day. The implied volatity was 5.68, 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 23.05, 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 23.05, 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 23.05, 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 23.05, which was 0 lower than the previous day. The implied volatity was 5.82, 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 23.05, 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 23.05, 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 23.05, 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 23.05, which was 0 lower than the previous day. The implied volatity was 5.04, 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