OIL

Oil India Ltd

411.95 +3.80 (0.93%)

L: 406.35 H: 412.9

Back to Option Chain

Historical option data for OIL
05 Dec 2025 03:33 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 415 CE
Delta: 0.51 Vega: 0.43 Theta: -0.23 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	411.95	8.6 ₹ 12,040	0.65 910.00	20.06	130 1,82,000	-7 -9,800	245 3,43,000
4 Dec	408.15	7.8 ₹ 10,920	-1.35 -1890.00	22.72	54 75,600	18 25,200	252 3,52,800
3 Dec	410.70	9.1 ₹ 12,740	-2.7 -3780.00	21.53	371 5,19,400	127 1,77,800	228 3,19,200
2 Dec	416.65	11.9 ₹ 16,660	0.2 280.00	19.83	86 1,20,400	9 12,600	95 1,33,000
1 Dec	414.20	11.3 ₹ 15,820	0.55 770.00	20.46	195 2,73,000	21 29,400	92 1,28,800
28 Nov	413.20	10.2 ₹ 14,280	-3.15 -4410.00	19.73	195 2,73,000	66 92,400	71 99,400
27 Nov	417.20	13.45 ₹ 18,830	-17.55 -24570.00	21.23	10 14,000	5 7,000	5 7,000
26 Nov	423.15	31 ₹ 43,400	0 0.00	-	0 0	0 0	0 0
25 Nov	421.05	31 ₹ 43,400	0 0.00	-	0 0	0 0	0 0
24 Nov	420.60	31 ₹ 43,400	0 0.00	-	0 0	0 0	0 0
21 Nov	425.05	31 ₹ 43,400	0 0.00	-	0 0	0 0	0 0
20 Nov	436.20	31 ₹ 43,400	0 0.00	-	0 0	0 0	0 0
19 Nov	436.85	31 ₹ 43,400	0 0.00	-	0 0	0 0	0 0

18 Nov	433.35	31 ₹ 43,400	0 0.00	-	0 0	0 0	0 0
17 Nov	436.25	31 ₹ 43,400	0 0.00	-	0 0	0 0	0 0
14 Nov	436.85	31 ₹ 43,400	0 0.00	-	0 0	0 0	0 0
13 Nov	434.45	31 ₹ 43,400	0 0.00	-	0 0	0 0	0 0
12 Nov	441.15	31 ₹ 43,400	0 0.00	-	0 0	0 0	0 0
11 Nov	435.95	31 ₹ 43,400	0 0.00	-	0 0	0 0	0 0
10 Nov	431.80	31 ₹ 43,400	0 0.00	-	0 0	0 0	0 0
7 Nov	433.70	31 ₹ 43,400	0 0.00	-	0 0	0 0	0 0
6 Nov	433.05	31 ₹ 43,400	0 0.00	-	0 0	0 0	0 0
4 Nov	431.50	31 ₹ 43,400	0 0.00	-	0 0	0 0	0 0
3 Nov	437.00	31 ₹ 43,400	0 0.00	-	0 0	0 0	0 0
31 Oct	433.35	31 ₹ 43,400	0 0.00	-	0 0	0 0	0 0
30 Oct	434.75	31 ₹ 43,400	0 0.00	-	0 0	0 0	0 0
29 Oct	420.50	31 ₹ 43,400	0 0.00	-	0 0	0 0	0 0

For Oil India Ltd - strike price 415 expiring on 30DEC2025

Delta for 415 CE is 0.51

Historical price for 415 CE is as follows

On 5 Dec OIL was trading at 411.95. The strike last trading price was 8.6, which was 0.65 higher than the previous day. The implied volatity was 20.06, the open interest changed by -7 which decreased total open position to 245

On 4 Dec OIL was trading at 408.15. The strike last trading price was 7.8, which was -1.35 lower than the previous day. The implied volatity was 22.72, the open interest changed by 18 which increased total open position to 252

On 3 Dec OIL was trading at 410.70. The strike last trading price was 9.1, which was -2.7 lower than the previous day. The implied volatity was 21.53, the open interest changed by 127 which increased total open position to 228

On 2 Dec OIL was trading at 416.65. The strike last trading price was 11.9, which was 0.2 higher than the previous day. The implied volatity was 19.83, the open interest changed by 9 which increased total open position to 95

On 1 Dec OIL was trading at 414.20. The strike last trading price was 11.3, which was 0.55 higher than the previous day. The implied volatity was 20.46, the open interest changed by 21 which increased total open position to 92

On 28 Nov OIL was trading at 413.20. The strike last trading price was 10.2, which was -3.15 lower than the previous day. The implied volatity was 19.73, the open interest changed by 66 which increased total open position to 71

On 27 Nov OIL was trading at 417.20. The strike last trading price was 13.45, which was -17.55 lower than the previous day. The implied volatity was 21.23, the open interest changed by 5 which increased total open position to 5

On 26 Nov OIL was trading at 423.15. The strike last trading price was 31, 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 31, 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 31, 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 31, 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 31, 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 31, 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 31, 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 31, 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 31, 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 31, 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 31, 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 31, 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 31, 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 31, 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 31, 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 31, 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 31, 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 31, 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 31, 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 31, 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 415 PE
Delta: -0.49 Vega: 0.43 Theta: -0.14 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	411.95	9.9 ₹ 13,860	-2.25 -3150.00	22.93	47 65,800	-15 -21,000	232 3,24,800
4 Dec	408.15	12.2 ₹ 17,080	0.85 1190.00	22.36	29 40,600	-4 -5,600	247 3,45,800
3 Dec	410.70	11 ₹ 15,400	2.2 3080.00	23.46	257 3,59,800	156 2,18,400	252 3,52,800
2 Dec	416.65	8.65 ₹ 12,110	-1 -1400.00	24.12	41 57,400	11 15,400	95 1,33,000
1 Dec	414.20	9.3 ₹ 13,020	-1.8 -2520.00	23.47	54 75,600	8 11,200	84 1,17,600
28 Nov	413.20	11.25 ₹ 15,750	2.55 3570.00	24.31	111 1,55,400	11 15,400	76 1,06,400
27 Nov	417.20	8.75 ₹ 12,250	2.6 3640.00	22.64	104 1,45,600	41 57,400	63 88,200
26 Nov	423.15	6.4 ₹ 8,960	-1.6 -2240.00	21.73	32 44,800	12 16,800	21 29,400
25 Nov	421.05	8.05 ₹ 11,270	-1.2 -1680.00	22.74	15 21,000	4 5,600	9 12,600
24 Nov	420.60	8.9 ₹ 12,460	1.05 1470.00	24.02	17 23,800	2 2,800	5 7,000
21 Nov	425.05	7.85 ₹ 10,990	0.5 700.00	26.07	1 1,400	0 0	2 2,800
20 Nov	436.20	7.35 ₹ 10,290	0.05 70.00	-	0 0	0 0	0 0
19 Nov	436.85	7.35 ₹ 10,290	0.05 70.00	-	0 0	0 0	0 0
18 Nov	433.35	7.35 ₹ 10,290	0.05 70.00	-	0 0	0 0	0 0
17 Nov	436.25	7.35 ₹ 10,290	0.05 70.00	-	0 0	0 0	0 0
14 Nov	436.85	7.35 ₹ 10,290	0.05 70.00	-	0 0	1 1,400	0 0
13 Nov	434.45	7.35 ₹ 10,290	0.05 70.00	28.24	1 1,400	0 0	1 1,400
12 Nov	441.15	7.3 ₹ 10,220	-21.6 -30240.00	30.95	1 1,400	0 0	0 0
11 Nov	435.95	28.9 ₹ 40,460	0 0.00	5.27	0 0	0 0	0 0
10 Nov	431.80	28.9 ₹ 40,460	0 0.00	4.37	0 0	0 0	0 0
7 Nov	433.70	28.9 ₹ 40,460	0 0.00	4.65	0 0	0 0	0 0
6 Nov	433.05	28.9 ₹ 40,460	0 0.00	4.48	0 0	0 0	0 0
4 Nov	431.50	28.9 ₹ 40,460	0 0.00	4.10	0 0	0 0	0 0
3 Nov	437.00	28.9 ₹ 40,460	0 0.00	5.21	0 0	0 0	0 0
31 Oct	433.35	28.9 ₹ 40,460	0 0.00	-	0 0	0 0	0 0
30 Oct	434.75	28.9 ₹ 40,460	0 0.00	4.62	0 0	0 0	0 0
29 Oct	420.50	28.9 ₹ 40,460	0 0.00	2.49	0 0	0 0	0 0

For Oil India Ltd - strike price 415 expiring on 30DEC2025

Delta for 415 PE is -0.49

Historical price for 415 PE is as follows

On 5 Dec OIL was trading at 411.95. The strike last trading price was 9.9, which was -2.25 lower than the previous day. The implied volatity was 22.93, the open interest changed by -15 which decreased total open position to 232

On 4 Dec OIL was trading at 408.15. The strike last trading price was 12.2, which was 0.85 higher than the previous day. The implied volatity was 22.36, the open interest changed by -4 which decreased total open position to 247

On 3 Dec OIL was trading at 410.70. The strike last trading price was 11, which was 2.2 higher than the previous day. The implied volatity was 23.46, the open interest changed by 156 which increased total open position to 252

On 2 Dec OIL was trading at 416.65. The strike last trading price was 8.65, which was -1 lower than the previous day. The implied volatity was 24.12, the open interest changed by 11 which increased total open position to 95

On 1 Dec OIL was trading at 414.20. The strike last trading price was 9.3, which was -1.8 lower than the previous day. The implied volatity was 23.47, the open interest changed by 8 which increased total open position to 84

On 28 Nov OIL was trading at 413.20. The strike last trading price was 11.25, which was 2.55 higher than the previous day. The implied volatity was 24.31, the open interest changed by 11 which increased total open position to 76

On 27 Nov OIL was trading at 417.20. The strike last trading price was 8.75, which was 2.6 higher than the previous day. The implied volatity was 22.64, the open interest changed by 41 which increased total open position to 63

On 26 Nov OIL was trading at 423.15. The strike last trading price was 6.4, which was -1.6 lower than the previous day. The implied volatity was 21.73, the open interest changed by 12 which increased total open position to 21

On 25 Nov OIL was trading at 421.05. The strike last trading price was 8.05, which was -1.2 lower than the previous day. The implied volatity was 22.74, the open interest changed by 4 which increased total open position to 9

On 24 Nov OIL was trading at 420.60. The strike last trading price was 8.9, which was 1.05 higher than the previous day. The implied volatity was 24.02, the open interest changed by 2 which increased total open position to 5

On 21 Nov OIL was trading at 425.05. The strike last trading price was 7.85, which was 0.5 higher than the previous day. The implied volatity was 26.07, the open interest changed by 0 which decreased total open position to 2

On 20 Nov OIL was trading at 436.20. The strike last trading price was 7.35, which was 0.05 higher 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 7.35, which was 0.05 higher 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 7.35, which was 0.05 higher 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 7.35, which was 0.05 higher 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 7.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov OIL was trading at 434.45. The strike last trading price was 7.35, which was 0.05 higher than the previous day. The implied volatity was 28.24, the open interest changed by 0 which decreased total open position to 1

On 12 Nov OIL was trading at 441.15. The strike last trading price was 7.3, which was -21.6 lower than the previous day. The implied volatity was 30.95, 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 28.9, which was 0 lower than the previous day. The implied volatity was 5.27, 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 28.9, which was 0 lower than the previous day. The implied volatity was 4.37, 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 28.9, which was 0 lower than the previous day. The implied volatity was 4.65, 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 28.9, which was 0 lower than the previous day. The implied volatity was 4.48, 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 28.9, which was 0 lower than the previous day. The implied volatity was 4.10, 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 28.9, which was 0 lower than the previous day. The implied volatity was 5.21, 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 28.9, 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 28.9, which was 0 lower than the previous day. The implied volatity was 4.62, 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 28.9, which was 0 lower than the previous day. The implied volatity was 2.49, 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