OIL

Oil India Ltd

445 -13.00 (-2.84%)

L: 441.7 H: 452.95

Back to Option Chain

Historical option data for OIL
16 Jan 2026 12:47 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 27-JAN-2026 415 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	445.00	47.8 ₹ 66,920	14.45 20230.00	-	0 0	0 0	37 51,800
14 Jan	458.00	47.8 ₹ 66,920	14.45 20230.00	54.8	3 4,200	-2 -2,800	38 53,200
13 Jan	447.90	34.05 ₹ 47,670	17.95 25130.00	17.91	38 53,200	-16 -22,400	40 56,000
12 Jan	425.60	16.05 ₹ 22,470	2.65 3710.00	25.38	93 1,30,200	-5 -7,000	57 79,800
9 Jan	420.05	13 ₹ 18,200	5.6 7840.00	25.41	396 5,54,400	-15 -21,000	62 86,800
8 Jan	409.95	6.7 ₹ 9,380	-5.25 -7350.00	23.86	230 3,22,000	6 8,400	76 1,06,400
7 Jan	418.40	11.9 ₹ 16,660	-5.55 -7770.00	21.71	202 2,82,800	20 28,000	69 96,600
6 Jan	425.55	17.45 ₹ 24,430	3.9 5460.00	24.74	23 32,200	4 5,600	49 68,600
5 Jan	419.90	13.8 ₹ 19,320	-7.9 -11060.00	23.2	92 1,28,800	8 11,200	44 61,600
2 Jan	428.85	21.7 ₹ 30,380	2.85 3990.00	27.41	10 14,000	-1 -1,400	36 50,400
1 Jan	427.55	19.6 ₹ 27,440	1.7 2380.00	23.46	112 1,56,800	-28 -39,200	37 51,800
31 Dec	424.35	17.9 ₹ 25,060	7.4 10360.00	22.14	287 4,01,800	28 39,200	65 91,000
30 Dec	411.45	10.9 ₹ 15,260	2.55 3570.00	23.65	52 72,800	10 14,000	37 51,800
29 Dec	406.30	8.15 ₹ 11,410	0.9 1260.00	23.66	39 54,600	3 4,200	28 39,200
26 Dec	402.75	7.25 ₹ 10,150	-2.8 -3920.00	23.16	17 23,800	5 7,000	22 30,800

24 Dec	408.90	9.9 ₹ 13,860	-2.55 -3570.00	22.02	16 22,400	-1 -1,400	18 25,200
23 Dec	410.25	11.85 ₹ 16,590	-0.1 -140.00	22.67	35 49,000	9 12,600	14 19,600
22 Dec	406.00	11.95 ₹ 16,730	-3.95 -5530.00	-	0 0	0 0	5 7,000
19 Dec	405.05	11.95 ₹ 16,730	-3.95 -5530.00	-	0 0	0 0	5 7,000
18 Dec	399.85	11.95 ₹ 16,730	-3.95 -5530.00	-	0 0	0 0	5 7,000
17 Dec	398.15	11.95 ₹ 16,730	-3.95 -5530.00	-	0 0	0 0	5 7,000
16 Dec	401.70	11.95 ₹ 16,730	-3.95 -5530.00	-	0 0	0 0	5 7,000
15 Dec	403.55	11.95 ₹ 16,730	-3.95 -5530.00	-	0 0	0 0	0 0
12 Dec	404.35	11.95 ₹ 16,730	-3.95 -5530.00	-	0 0	0 0	5 7,000
11 Dec	404.85	11.95 ₹ 16,730	-3.95 -5530.00	-	0 0	0 0	5 7,000
10 Dec	399.85	11.95 ₹ 16,730	-3.95 -5530.00	-	0 0	0 0	5 7,000
9 Dec	401.90	11.95 ₹ 16,730	-3.95 -5530.00	-	0 0	0 0	0 0
8 Dec	403.95	11.95 ₹ 16,730	-3.95 -5530.00	-	1 1,400	0 0	5 7,000
5 Dec	411.95	- ₹ NaN	- NaN	-	0 0	0 0	0 0
4 Dec	408.15	15.9 ₹ 22,260	-18.85 -26390.00	-	0 0	5 7,000	0 0
3 Dec	410.70	15.9 ₹ 22,260	-18.85 -26390.00	23.57	7 9,800	5 7,000	5 7,000
2 Dec	416.65	- ₹ NaN	- NaN	-	0 0	0 0	0 0
1 Dec	414.20	34.75 ₹ 48,650	0 0.00	-	0 0	0 0	0 0
28 Nov	413.20	34.75 ₹ 48,650	0 0.00	-	0 0	0 0	0 0
27 Nov	417.20	34.75 ₹ 48,650	0 0.00	-	0 0	0 0	0 0
26 Nov	423.15	34.75 ₹ 48,650	0 0.00	-	0 0	0 0	0 0

For Oil India Ltd - strike price 415 expiring on 27JAN2026

Delta for 415 CE is -

Historical price for 415 CE is as follows

On 16 Jan OIL was trading at 445.00. The strike last trading price was 47.8, which was 14.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37

On 14 Jan OIL was trading at 458.00. The strike last trading price was 47.8, which was 14.45 higher than the previous day. The implied volatity was 54.8, the open interest changed by -2 which decreased total open position to 38

On 13 Jan OIL was trading at 447.90. The strike last trading price was 34.05, which was 17.95 higher than the previous day. The implied volatity was 17.91, the open interest changed by -16 which decreased total open position to 40

On 12 Jan OIL was trading at 425.60. The strike last trading price was 16.05, which was 2.65 higher than the previous day. The implied volatity was 25.38, the open interest changed by -5 which decreased total open position to 57

On 9 Jan OIL was trading at 420.05. The strike last trading price was 13, which was 5.6 higher than the previous day. The implied volatity was 25.41, the open interest changed by -15 which decreased total open position to 62

On 8 Jan OIL was trading at 409.95. The strike last trading price was 6.7, which was -5.25 lower than the previous day. The implied volatity was 23.86, the open interest changed by 6 which increased total open position to 76

On 7 Jan OIL was trading at 418.40. The strike last trading price was 11.9, which was -5.55 lower than the previous day. The implied volatity was 21.71, the open interest changed by 20 which increased total open position to 69

On 6 Jan OIL was trading at 425.55. The strike last trading price was 17.45, which was 3.9 higher than the previous day. The implied volatity was 24.74, the open interest changed by 4 which increased total open position to 49

On 5 Jan OIL was trading at 419.90. The strike last trading price was 13.8, which was -7.9 lower than the previous day. The implied volatity was 23.2, the open interest changed by 8 which increased total open position to 44

On 2 Jan OIL was trading at 428.85. The strike last trading price was 21.7, which was 2.85 higher than the previous day. The implied volatity was 27.41, the open interest changed by -1 which decreased total open position to 36

On 1 Jan OIL was trading at 427.55. The strike last trading price was 19.6, which was 1.7 higher than the previous day. The implied volatity was 23.46, the open interest changed by -28 which decreased total open position to 37

On 31 Dec OIL was trading at 424.35. The strike last trading price was 17.9, which was 7.4 higher than the previous day. The implied volatity was 22.14, the open interest changed by 28 which increased total open position to 65

On 30 Dec OIL was trading at 411.45. The strike last trading price was 10.9, which was 2.55 higher than the previous day. The implied volatity was 23.65, the open interest changed by 10 which increased total open position to 37

On 29 Dec OIL was trading at 406.30. The strike last trading price was 8.15, which was 0.9 higher than the previous day. The implied volatity was 23.66, the open interest changed by 3 which increased total open position to 28

On 26 Dec OIL was trading at 402.75. The strike last trading price was 7.25, which was -2.8 lower than the previous day. The implied volatity was 23.16, the open interest changed by 5 which increased total open position to 22

On 24 Dec OIL was trading at 408.90. The strike last trading price was 9.9, which was -2.55 lower than the previous day. The implied volatity was 22.02, the open interest changed by -1 which decreased total open position to 18

On 23 Dec OIL was trading at 410.25. The strike last trading price was 11.85, which was -0.1 lower than the previous day. The implied volatity was 22.67, the open interest changed by 9 which increased total open position to 14

On 22 Dec OIL was trading at 406.00. The strike last trading price was 11.95, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 19 Dec OIL was trading at 405.05. The strike last trading price was 11.95, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 18 Dec OIL was trading at 399.85. The strike last trading price was 11.95, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 17 Dec OIL was trading at 398.15. The strike last trading price was 11.95, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 16 Dec OIL was trading at 401.70. The strike last trading price was 11.95, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 15 Dec OIL was trading at 403.55. The strike last trading price was 11.95, which was -3.95 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 11.95, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec OIL was trading at 404.85. The strike last trading price was 11.95, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec OIL was trading at 399.85. The strike last trading price was 11.95, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Dec OIL was trading at 401.90. The strike last trading price was 11.95, which was -3.95 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 11.95, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec OIL was trading at 411.95. The strike last trading price was -, which was - 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 15.9, which was -18.85 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 3 Dec OIL was trading at 410.70. The strike last trading price was 15.9, which was -18.85 lower than the previous day. The implied volatity was 23.57, the open interest changed by 5 which increased total open position to 5

On 2 Dec OIL was trading at 416.65. The strike last trading price was -, which was - 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 34.75, 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 34.75, 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 34.75, 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 34.75, 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

OIL 27JAN2026 415 PE
Delta: -0.11 Vega: 0.15 Theta: -0.22 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	445.00	1.5 ₹ 2,100	0.65 910.00	35.06	206 2,88,400	-1 -1,400	220 3,08,000
14 Jan	458.00	0.85 ₹ 1,190	-0.7 -980.00	35.56	490 6,86,000	-83 -1,16,200	222 3,10,800
13 Jan	447.90	1.55 ₹ 2,170	-3.65 -5110.00	34.77	896 12,54,400	144 2,01,600	306 4,28,400
12 Jan	425.60	5.05 ₹ 7,070	-2.7 -3780.00	29.45	154 2,15,600	4 5,600	160 2,24,000
9 Jan	420.05	7.85 ₹ 10,990	-6.25 -8750.00	29.31	366 5,12,400	60 84,000	157 2,19,800
8 Jan	409.95	14.5 ₹ 20,300	6.3 8820.00	31.92	280 3,92,000	-42 -58,800	97 1,35,800
7 Jan	418.40	8.45 ₹ 11,830	2.95 4130.00	29.07	653 9,14,200	-27 -37,800	157 2,19,800
6 Jan	425.55	5.2 ₹ 7,280	-1.8 -2520.00	25.68	126 1,76,400	-1 -1,400	186 2,60,400
5 Jan	419.90	6.75 ₹ 9,450	2.6 3640.00	24.86	1,441 20,17,400	107 1,49,800	185 2,59,000
2 Jan	428.85	4.05 ₹ 5,670	-1.15 -1610.00	23.05	96 1,34,400	4 5,600	80 1,12,000
1 Jan	427.55	5.25 ₹ 7,350	-0.6 -840.00	25.01	297 4,15,800	4 5,600	76 1,06,400
31 Dec	424.35	5.7 ₹ 7,980	-4.85 -6790.00	24.28	321 4,49,400	61 85,400	74 1,03,600
30 Dec	411.45	9.95 ₹ 13,930	-3.8 -5320.00	22.16	15 21,000	1 1,400	13 18,200
29 Dec	406.30	13.75 ₹ 19,250	-3 -4200.00	22.85	1 1,400	0 0	11 15,400
26 Dec	402.75	16.75 ₹ 23,450	3.95 5530.00	24.52	12 16,800	5 7,000	15 21,000
24 Dec	408.90	12.7 ₹ 17,780	-4.3 -6020.00	-	0 0	0 0	10 14,000
23 Dec	410.25	12.7 ₹ 17,780	-4.3 -6020.00	25.64	17 23,800	7 9,800	9 12,600
22 Dec	406.00	17 ₹ 23,800	-7.4 -10360.00	-	0 0	0 0	2 2,800
19 Dec	405.05	17 ₹ 23,800	-7.4 -10360.00	28.21	2 2,800	1 1,400	1 1,400
18 Dec	399.85	24.4 ₹ 34,160	0 0.00	-	0 0	0 0	0 0
17 Dec	398.15	24.4 ₹ 34,160	0 0.00	-	0 0	0 0	0 0
16 Dec	401.70	24.4 ₹ 34,160	0 0.00	-	0 0	0 0	0 0
15 Dec	403.55	24.4 ₹ 34,160	0 0.00	-	0 0	0 0	0 0
12 Dec	404.35	24.4 ₹ 34,160	0 0.00	-	0 0	0 0	0 0
11 Dec	404.85	24.4 ₹ 34,160	0 0.00	-	0 0	0 0	0 0
10 Dec	399.85	24.4 ₹ 34,160	0 0.00	-	0 0	0 0	0 0
9 Dec	401.90	24.4 ₹ 34,160	0 0.00	-	0 0	0 0	0 0
8 Dec	403.95	24.4 ₹ 34,160	0 0.00	-	0 0	0 0	0 0
5 Dec	411.95	- ₹ NaN	- NaN	-	0 0	0 0	0 0
4 Dec	408.15	24.4 ₹ 34,160	0 0.00	-	0 0	0 0	0 0
3 Dec	410.70	24.4 ₹ 34,160	0 0.00	0.4	0 0	0 0	0 0
2 Dec	416.65	- ₹ NaN	- NaN	-	0 0	0 0	0 0
1 Dec	414.20	24.4 ₹ 34,160	0 0.00	1.2	0 0	0 0	0 0
28 Nov	413.20	24.4 ₹ 34,160	0 0.00	0.98	0 0	0 0	0 0
27 Nov	417.20	24.4 ₹ 34,160	0 0.00	1.63	0 0	0 0	0 0
26 Nov	423.15	24.4 ₹ 34,160	0 0.00	2.53	0 0	0 0	0 0

For Oil India Ltd - strike price 415 expiring on 27JAN2026

Delta for 415 PE is -0.11

Historical price for 415 PE is as follows

On 16 Jan OIL was trading at 445.00. The strike last trading price was 1.5, which was 0.65 higher than the previous day. The implied volatity was 35.06, the open interest changed by -1 which decreased total open position to 220

On 14 Jan OIL was trading at 458.00. The strike last trading price was 0.85, which was -0.7 lower than the previous day. The implied volatity was 35.56, the open interest changed by -83 which decreased total open position to 222

On 13 Jan OIL was trading at 447.90. The strike last trading price was 1.55, which was -3.65 lower than the previous day. The implied volatity was 34.77, the open interest changed by 144 which increased total open position to 306

On 12 Jan OIL was trading at 425.60. The strike last trading price was 5.05, which was -2.7 lower than the previous day. The implied volatity was 29.45, the open interest changed by 4 which increased total open position to 160

On 9 Jan OIL was trading at 420.05. The strike last trading price was 7.85, which was -6.25 lower than the previous day. The implied volatity was 29.31, the open interest changed by 60 which increased total open position to 157

On 8 Jan OIL was trading at 409.95. The strike last trading price was 14.5, which was 6.3 higher than the previous day. The implied volatity was 31.92, the open interest changed by -42 which decreased total open position to 97

On 7 Jan OIL was trading at 418.40. The strike last trading price was 8.45, which was 2.95 higher than the previous day. The implied volatity was 29.07, the open interest changed by -27 which decreased total open position to 157

On 6 Jan OIL was trading at 425.55. The strike last trading price was 5.2, which was -1.8 lower than the previous day. The implied volatity was 25.68, the open interest changed by -1 which decreased total open position to 186

On 5 Jan OIL was trading at 419.90. The strike last trading price was 6.75, which was 2.6 higher than the previous day. The implied volatity was 24.86, the open interest changed by 107 which increased total open position to 185

On 2 Jan OIL was trading at 428.85. The strike last trading price was 4.05, which was -1.15 lower than the previous day. The implied volatity was 23.05, the open interest changed by 4 which increased total open position to 80

On 1 Jan OIL was trading at 427.55. The strike last trading price was 5.25, which was -0.6 lower than the previous day. The implied volatity was 25.01, the open interest changed by 4 which increased total open position to 76

On 31 Dec OIL was trading at 424.35. The strike last trading price was 5.7, which was -4.85 lower than the previous day. The implied volatity was 24.28, the open interest changed by 61 which increased total open position to 74

On 30 Dec OIL was trading at 411.45. The strike last trading price was 9.95, which was -3.8 lower than the previous day. The implied volatity was 22.16, the open interest changed by 1 which increased total open position to 13

On 29 Dec OIL was trading at 406.30. The strike last trading price was 13.75, which was -3 lower than the previous day. The implied volatity was 22.85, the open interest changed by 0 which decreased total open position to 11

On 26 Dec OIL was trading at 402.75. The strike last trading price was 16.75, which was 3.95 higher than the previous day. The implied volatity was 24.52, the open interest changed by 5 which increased total open position to 15

On 24 Dec OIL was trading at 408.90. The strike last trading price was 12.7, which was -4.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 23 Dec OIL was trading at 410.25. The strike last trading price was 12.7, which was -4.3 lower than the previous day. The implied volatity was 25.64, the open interest changed by 7 which increased total open position to 9

On 22 Dec OIL was trading at 406.00. The strike last trading price was 17, which was -7.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 19 Dec OIL was trading at 405.05. The strike last trading price was 17, which was -7.4 lower than the previous day. The implied volatity was 28.21, the open interest changed by 1 which increased total open position to 1

On 18 Dec OIL was trading at 399.85. The strike last trading price was 24.4, 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 Dec OIL was trading at 398.15. The strike last trading price was 24.4, 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 24.4, 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 24.4, 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 24.4, 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 24.4, 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 24.4, 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 24.4, 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 24.4, 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 24.4, 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 24.4, which was 0 lower than the previous day. The implied volatity was 0.4, 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 24.4, which was 0 lower than the previous day. The implied volatity was 1.2, 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 24.4, which was 0 lower than the previous day. The implied volatity was 0.98, 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 24.4, which was 0 lower than the previous day. The implied volatity was 1.63, 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 24.4, which was 0 lower than the previous day. The implied volatity was 2.53, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD