OIL

Oil India Ltd

399.85 -2.05 (-0.51%)

L: 395.6 H: 404.75

Back to Option Chain

Historical option data for OIL
10 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 405 CE
Delta: 0.43 Vega: 0.37 Theta: -0.24 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	399.85	6.05 ₹ 8,470	-2.05 -2870.00	20.83	112 1,56,800	49 68,600	155 2,17,000
9 Dec	401.90	7.85 ₹ 10,990	-1.75 -2450.00	21.26	162 2,26,800	59 82,600	105 1,47,000
8 Dec	403.95	9.6 ₹ 13,440	-4.35 -6090.00	22.45	79 1,10,600	34 47,600	46 64,400
5 Dec	411.95	14.35 ₹ 20,090	1.25 1750.00	20.06	23 32,200	-1 -1,400	12 16,800

4 Dec	408.15	12.7 ₹ 17,780	-1.9 -2660.00	22.69	16 22,400	9 12,600	13 18,200
3 Dec	410.70	14.8 ₹ 20,720	-21.2 -29680.00	22.04	8 11,200	3 4,200	3 4,200
2 Dec	416.65	36 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
1 Dec	414.20	36 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
28 Nov	413.20	36 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
27 Nov	417.20	36 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
26 Nov	423.15	36 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
25 Nov	421.05	36 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
24 Nov	420.60	36 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
21 Nov	425.05	36 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
20 Nov	436.20	36 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
19 Nov	436.85	36 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
18 Nov	433.35	36 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
17 Nov	436.25	36 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
14 Nov	436.85	36 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
13 Nov	434.45	36 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
12 Nov	441.15	36 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
11 Nov	435.95	36 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
10 Nov	431.80	36 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
7 Nov	433.70	36 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
6 Nov	433.05	36 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
4 Nov	431.50	36 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
3 Nov	437.00	36 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
31 Oct	433.35	36 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
30 Oct	434.75	36 ₹ 50,400	0 0.00	-	0 0	0 0	0 0
29 Oct	420.50	36 ₹ 50,400	0 0.00	-	0 0	0 0	0 0

For Oil India Ltd - strike price 405 expiring on 30DEC2025

Delta for 405 CE is 0.43

Historical price for 405 CE is as follows

On 10 Dec OIL was trading at 399.85. The strike last trading price was 6.05, which was -2.05 lower than the previous day. The implied volatity was 20.83, the open interest changed by 49 which increased total open position to 155

On 9 Dec OIL was trading at 401.90. The strike last trading price was 7.85, which was -1.75 lower than the previous day. The implied volatity was 21.26, the open interest changed by 59 which increased total open position to 105

On 8 Dec OIL was trading at 403.95. The strike last trading price was 9.6, which was -4.35 lower than the previous day. The implied volatity was 22.45, the open interest changed by 34 which increased total open position to 46

On 5 Dec OIL was trading at 411.95. The strike last trading price was 14.35, which was 1.25 higher than the previous day. The implied volatity was 20.06, the open interest changed by -1 which decreased total open position to 12

On 4 Dec OIL was trading at 408.15. The strike last trading price was 12.7, which was -1.9 lower than the previous day. The implied volatity was 22.69, the open interest changed by 9 which increased total open position to 13

On 3 Dec OIL was trading at 410.70. The strike last trading price was 14.8, which was -21.2 lower than the previous day. The implied volatity was 22.04, the open interest changed by 3 which increased total open position to 3

On 2 Dec OIL was trading at 416.65. The strike last trading price was 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 Nov OIL was trading at 436.85. The strike last trading price was 36, 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 Nov OIL was trading at 434.45. The strike last trading price was 36, 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 Nov OIL was trading at 441.15. The strike last trading price was 36, 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 Nov OIL was trading at 435.95. The strike last trading price was 36, 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 Nov OIL was trading at 431.80. The strike last trading price was 36, 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 Nov OIL was trading at 433.70. The strike last trading price was 36, 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 Nov OIL was trading at 433.05. The strike last trading price was 36, 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 Nov OIL was trading at 431.50. The strike last trading price was 36, 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 Nov OIL was trading at 437.00. The strike last trading price was 36, 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 31 Oct OIL was trading at 433.35. The strike last trading price was 36, 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 30 Oct OIL was trading at 434.75. The strike last trading price was 36, 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 29 Oct OIL was trading at 420.50. The strike last trading price was 36, 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 405 PE
Delta: -0.56 Vega: 0.37 Theta: -0.15 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	399.85	10.55 ₹ 14,770	1.85 2590.00	22.77	54 75,600	8 11,200	168 2,35,200
9 Dec	401.90	8.7 ₹ 12,180	0.3 420.00	21.71	150 2,10,000	16 22,400	159 2,22,600
8 Dec	403.95	8.5 ₹ 11,900	2.8 3920.00	23.29	105 1,47,000	10 14,000	143 2,00,200
5 Dec	411.95	5.4 ₹ 7,560	-1.8 -2520.00	22.42	53 74,200	0 0	134 1,87,600
4 Dec	408.15	7.05 ₹ 9,870	0.3 420.00	22.04	105 1,47,000	19 26,600	134 1,87,600
3 Dec	410.70	6.55 ₹ 9,170	1.65 2310.00	23.57	235 3,29,000	51 71,400	116 1,62,400
2 Dec	416.65	4.9 ₹ 6,860	-1.15 -1610.00	23.91	32 44,800	4 5,600	66 92,400
1 Dec	414.20	5.5 ₹ 7,700	-1.1 -1540.00	23.70	13 18,200	8 11,200	61 85,400
28 Nov	413.20	6.5 ₹ 9,100	1.35 1890.00	23.26	45 63,000	15 21,000	54 75,600
27 Nov	417.20	5.1 ₹ 7,140	1.4 1960.00	22.66	49 68,600	22 30,800	37 51,800
26 Nov	423.15	3.6 ₹ 5,040	-1.75 -2450.00	22.02	25 35,000	14 19,600	16 22,400
25 Nov	421.05	5.35 ₹ 7,490	-18.65 -26110.00	24.32	2 2,800	1 1,400	1 1,400
24 Nov	420.60	24 ₹ 33,600	0 0.00	4.46	0 0	0 0	0 0
21 Nov	425.05	24 ₹ 33,600	0 0.00	5.52	0 0	0 0	0 0
20 Nov	436.20	24 ₹ 33,600	0 0.00	7.41	0 0	0 0	0 0
19 Nov	436.85	24 ₹ 33,600	0 0.00	7.36	0 0	0 0	0 0
18 Nov	433.35	24 ₹ 33,600	0 0.00	6.83	0 0	0 0	0 0
17 Nov	436.25	24 ₹ 33,600	0 0.00	7.23	0 0	0 0	0 0
14 Nov	436.85	24 ₹ 33,600	0 0.00	6.79	0 0	0 0	0 0
13 Nov	434.45	24 ₹ 33,600	0 0.00	6.80	0 0	0 0	0 0
12 Nov	441.15	24 ₹ 33,600	0 0.00	7.87	0 0	0 0	0 0
11 Nov	435.95	24 ₹ 33,600	0 0.00	7.07	0 0	0 0	0 0
10 Nov	431.80	24 ₹ 33,600	0 0.00	6.05	0 0	0 0	0 0
7 Nov	433.70	24 ₹ 33,600	0 0.00	6.41	0 0	0 0	0 0
6 Nov	433.05	24 ₹ 33,600	0 0.00	6.24	0 0	0 0	0 0
4 Nov	431.50	24 ₹ 33,600	0 0.00	5.84	0 0	0 0	0 0
3 Nov	437.00	24 ₹ 33,600	0 0.00	6.88	0 0	0 0	0 0
31 Oct	433.35	24 ₹ 33,600	0 0.00	-	0 0	0 0	0 0
30 Oct	434.75	24 ₹ 33,600	0 0.00	6.24	0 0	0 0	0 0
29 Oct	420.50	24 ₹ 33,600	0 0.00	4.22	0 0	0 0	0 0

For Oil India Ltd - strike price 405 expiring on 30DEC2025

Delta for 405 PE is -0.56

Historical price for 405 PE is as follows

On 10 Dec OIL was trading at 399.85. The strike last trading price was 10.55, which was 1.85 higher than the previous day. The implied volatity was 22.77, the open interest changed by 8 which increased total open position to 168

On 9 Dec OIL was trading at 401.90. The strike last trading price was 8.7, which was 0.3 higher than the previous day. The implied volatity was 21.71, the open interest changed by 16 which increased total open position to 159

On 8 Dec OIL was trading at 403.95. The strike last trading price was 8.5, which was 2.8 higher than the previous day. The implied volatity was 23.29, the open interest changed by 10 which increased total open position to 143

On 5 Dec OIL was trading at 411.95. The strike last trading price was 5.4, which was -1.8 lower than the previous day. The implied volatity was 22.42, the open interest changed by 0 which decreased total open position to 134

On 4 Dec OIL was trading at 408.15. The strike last trading price was 7.05, which was 0.3 higher than the previous day. The implied volatity was 22.04, the open interest changed by 19 which increased total open position to 134

On 3 Dec OIL was trading at 410.70. The strike last trading price was 6.55, which was 1.65 higher than the previous day. The implied volatity was 23.57, the open interest changed by 51 which increased total open position to 116

On 2 Dec OIL was trading at 416.65. The strike last trading price was 4.9, which was -1.15 lower than the previous day. The implied volatity was 23.91, the open interest changed by 4 which increased total open position to 66

On 1 Dec OIL was trading at 414.20. The strike last trading price was 5.5, which was -1.1 lower than the previous day. The implied volatity was 23.70, the open interest changed by 8 which increased total open position to 61

On 28 Nov OIL was trading at 413.20. The strike last trading price was 6.5, which was 1.35 higher than the previous day. The implied volatity was 23.26, the open interest changed by 15 which increased total open position to 54

On 27 Nov OIL was trading at 417.20. The strike last trading price was 5.1, which was 1.4 higher than the previous day. The implied volatity was 22.66, the open interest changed by 22 which increased total open position to 37

On 26 Nov OIL was trading at 423.15. The strike last trading price was 3.6, which was -1.75 lower than the previous day. The implied volatity was 22.02, the open interest changed by 14 which increased total open position to 16

On 25 Nov OIL was trading at 421.05. The strike last trading price was 5.35, which was -18.65 lower than the previous day. The implied volatity was 24.32, the open interest changed by 1 which increased total open position to 1

On 24 Nov OIL was trading at 420.60. The strike last trading price was 24, which was 0 lower than the previous day. The implied volatity was 4.46, 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 24, which was 0 lower than the previous day. The implied volatity was 5.52, 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 24, which was 0 lower than the previous day. The implied volatity was 7.41, 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 24, which was 0 lower than the previous day. The implied volatity was 7.36, 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 24, which was 0 lower than the previous day. The implied volatity was 6.83, 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 24, which was 0 lower than the previous day. The implied volatity was 7.23, the open interest changed by 0 which decreased total open position to 0

On 14 Nov OIL was trading at 436.85. The strike last trading price was 24, which was 0 lower than the previous day. The implied volatity was 6.79, the open interest changed by 0 which decreased total open position to 0

On 13 Nov OIL was trading at 434.45. The strike last trading price was 24, which was 0 lower than the previous day. The implied volatity was 6.80, the open interest changed by 0 which decreased total open position to 0

On 12 Nov OIL was trading at 441.15. The strike last trading price was 24, which was 0 lower than the previous day. The implied volatity was 7.87, the open interest changed by 0 which decreased total open position to 0

On 11 Nov OIL was trading at 435.95. The strike last trading price was 24, which was 0 lower than the previous day. The implied volatity was 7.07, the open interest changed by 0 which decreased total open position to 0

On 10 Nov OIL was trading at 431.80. The strike last trading price was 24, which was 0 lower than the previous day. The implied volatity was 6.05, the open interest changed by 0 which decreased total open position to 0

On 7 Nov OIL was trading at 433.70. The strike last trading price was 24, which was 0 lower than the previous day. The implied volatity was 6.41, the open interest changed by 0 which decreased total open position to 0

On 6 Nov OIL was trading at 433.05. The strike last trading price was 24, which was 0 lower than the previous day. The implied volatity was 6.24, the open interest changed by 0 which decreased total open position to 0

On 4 Nov OIL was trading at 431.50. The strike last trading price was 24, which was 0 lower than the previous day. The implied volatity was 5.84, the open interest changed by 0 which decreased total open position to 0

On 3 Nov OIL was trading at 437.00. The strike last trading price was 24, which was 0 lower than the previous day. The implied volatity was 6.88, the open interest changed by 0 which decreased total open position to 0

On 31 Oct OIL was trading at 433.35. The strike last trading price was 24, 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 30 Oct OIL was trading at 434.75. The strike last trading price was 24, which was 0 lower than the previous day. The implied volatity was 6.24, the open interest changed by 0 which decreased total open position to 0

On 29 Oct OIL was trading at 420.50. The strike last trading price was 24, which was 0 lower than the previous day. The implied volatity was 4.22, 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