OIL
Oil India Ltd
Historical option data for OIL
11 Apr 2025 04:13 PM IST
| OIL 24APR2025 420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.07
Theta: -0.14
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 358.90 | 0.7 | -0.2 | 49.84 | 58 | -5 | 181 | |||
| 9 Apr | 349.65 | 0.9 | -0.25 | 52.68 | 120 | 8 | 186 | |||
| 8 Apr | 353.45 | 1.15 | -0.4 | 51.74 | 100 | 22 | 183 | |||
| 7 Apr | 343.25 | 1.6 | 0.5 | 61.24 | 189 | 1 | 159 | |||
| 4 Apr | 357.75 | 1.1 | -2.55 | 42.19 | 277 | 34 | 163 | |||
| 3 Apr | 386.05 | 3.75 | -2.15 | 37.01 | 221 | 36 | 130 | |||
| 2 Apr | 392.10 | 5.7 | 0.2 | 38.88 | 182 | 9 | 96 | |||
| 1 Apr | 385.45 | 5.5 | -1.25 | 41.80 | 191 | -2 | 87 | |||
| 28 Mar | 386.75 | 6.45 | -1.4 | 42.42 | 354 | 39 | 89 | |||
| 27 Mar | 386.05 | 8.15 | 2.2 | 44.84 | 58 | 4 | 50 | |||
| 26 Mar | 380.90 | 6.25 | -2.1 | 40.43 | 66 | 22 | 45 | |||
| 25 Mar | 390.30 | 8 | -3.6 | 40.51 | 40 | 15 | 18 | |||
| 24 Mar | 398.10 | 11.6 | -33.6 | 41.49 | 4 | 2 | 2 | |||
| 21 Mar | 393.60 | 45.2 | 0 | 5.56 | 0 | 0 | 0 | |||
| 20 Mar | 391.30 | 45.2 | 0 | 5.89 | 0 | 0 | 0 | |||
| 10 Mar | 362.85 | 45.2 | 0 | 10.63 | 0 | 0 | 0 | |||
| 6 Mar | 372.20 | 45.2 | 0 | 8.47 | 0 | 0 | 0 | |||
| 26 Feb | 372.40 | 45.2 | 0 | 7.63 | 0 | 0 | 0 | |||
| 25 Feb | 372.40 | 45.2 | 0 | 7.63 | 0 | 0 | 0 | |||
| 24 Feb | 378.80 | 45.2 | 0 | 6.48 | 0 | 0 | 0 | |||
| 21 Feb | 392.40 | 45.2 | 0 | 3.84 | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Feb | 405.65 | 45.2 | 0 | 1.40 | 0 | 0 | 0 | |||
| 19 Feb | 396.35 | 45.2 | 0 | 2.84 | 0 | 0 | 0 | |||
| 18 Feb | 398.55 | 45.2 | 0 | 2.76 | 0 | 0 | 0 | |||
| 17 Feb | 400.55 | 45.2 | 0 | 2.07 | 0 | 0 | 0 | |||
| 14 Feb | 396.35 | 45.2 | 0 | 3.02 | 0 | 0 | 0 | |||
| 13 Feb | 412.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 417.55 | 0 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 412.20 | 0 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 405.25 | 0 | 0 | 1.04 | 0 | 0 | 0 | |||
| 7 Feb | 424.80 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 425.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 431.60 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 405.45 | 0 | 0 | 0.99 | 0 | 0 | 0 | |||
| 3 Feb | 394.80 | 0 | 0 | 2.91 | 0 | 0 | 0 | |||
| 1 Feb | 410.70 | 0 | 0 | - | 0 | 0 | 0 | |||
For Oil India Ltd - strike price 420 expiring on 24APR2025
Delta for 420 CE is 0.05
Historical price for 420 CE is as follows
On 11 Apr OIL was trading at 358.90. The strike last trading price was 0.7, which was -0.2 lower than the previous day. The implied volatity was 49.84, the open interest changed by -5 which decreased total open position to 181
On 9 Apr OIL was trading at 349.65. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was 52.68, the open interest changed by 8 which increased total open position to 186
On 8 Apr OIL was trading at 353.45. The strike last trading price was 1.15, which was -0.4 lower than the previous day. The implied volatity was 51.74, the open interest changed by 22 which increased total open position to 183
On 7 Apr OIL was trading at 343.25. The strike last trading price was 1.6, which was 0.5 higher than the previous day. The implied volatity was 61.24, the open interest changed by 1 which increased total open position to 159
On 4 Apr OIL was trading at 357.75. The strike last trading price was 1.1, which was -2.55 lower than the previous day. The implied volatity was 42.19, the open interest changed by 34 which increased total open position to 163
On 3 Apr OIL was trading at 386.05. The strike last trading price was 3.75, which was -2.15 lower than the previous day. The implied volatity was 37.01, the open interest changed by 36 which increased total open position to 130
On 2 Apr OIL was trading at 392.10. The strike last trading price was 5.7, which was 0.2 higher than the previous day. The implied volatity was 38.88, the open interest changed by 9 which increased total open position to 96
On 1 Apr OIL was trading at 385.45. The strike last trading price was 5.5, which was -1.25 lower than the previous day. The implied volatity was 41.80, the open interest changed by -2 which decreased total open position to 87
On 28 Mar OIL was trading at 386.75. The strike last trading price was 6.45, which was -1.4 lower than the previous day. The implied volatity was 42.42, the open interest changed by 39 which increased total open position to 89
On 27 Mar OIL was trading at 386.05. The strike last trading price was 8.15, which was 2.2 higher than the previous day. The implied volatity was 44.84, the open interest changed by 4 which increased total open position to 50
On 26 Mar OIL was trading at 380.90. The strike last trading price was 6.25, which was -2.1 lower than the previous day. The implied volatity was 40.43, the open interest changed by 22 which increased total open position to 45
On 25 Mar OIL was trading at 390.30. The strike last trading price was 8, which was -3.6 lower than the previous day. The implied volatity was 40.51, the open interest changed by 15 which increased total open position to 18
On 24 Mar OIL was trading at 398.10. The strike last trading price was 11.6, which was -33.6 lower than the previous day. The implied volatity was 41.49, the open interest changed by 2 which increased total open position to 2
On 21 Mar OIL was trading at 393.60. The strike last trading price was 45.2, which was 0 lower than the previous day. The implied volatity was 5.56, the open interest changed by 0 which decreased total open position to 0
On 20 Mar OIL was trading at 391.30. The strike last trading price was 45.2, 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 10 Mar OIL was trading at 362.85. The strike last trading price was 45.2, which was 0 lower than the previous day. The implied volatity was 10.63, the open interest changed by 0 which decreased total open position to 0
On 6 Mar OIL was trading at 372.20. The strike last trading price was 45.2, which was 0 lower than the previous day. The implied volatity was 8.47, the open interest changed by 0 which decreased total open position to 0
On 26 Feb OIL was trading at 372.40. The strike last trading price was 45.2, which was 0 lower than the previous day. The implied volatity was 7.63, the open interest changed by 0 which decreased total open position to 0
On 25 Feb OIL was trading at 372.40. The strike last trading price was 45.2, which was 0 lower than the previous day. The implied volatity was 7.63, the open interest changed by 0 which decreased total open position to 0
On 24 Feb OIL was trading at 378.80. The strike last trading price was 45.2, which was 0 lower than the previous day. The implied volatity was 6.48, the open interest changed by 0 which decreased total open position to 0
On 21 Feb OIL was trading at 392.40. The strike last trading price was 45.2, which was 0 lower than the previous day. The implied volatity was 3.84, the open interest changed by 0 which decreased total open position to 0
On 20 Feb OIL was trading at 405.65. The strike last trading price was 45.2, which was 0 lower than the previous day. The implied volatity was 1.40, the open interest changed by 0 which decreased total open position to 0
On 19 Feb OIL was trading at 396.35. The strike last trading price was 45.2, which was 0 lower than the previous day. The implied volatity was 2.84, the open interest changed by 0 which decreased total open position to 0
On 18 Feb OIL was trading at 398.55. The strike last trading price was 45.2, which was 0 lower than the previous day. The implied volatity was 2.76, the open interest changed by 0 which decreased total open position to 0
On 17 Feb OIL was trading at 400.55. The strike last trading price was 45.2, which was 0 lower than the previous day. The implied volatity was 2.07, the open interest changed by 0 which decreased total open position to 0
On 14 Feb OIL was trading at 396.35. The strike last trading price was 45.2, which was 0 lower than the previous day. The implied volatity was 3.02, the open interest changed by 0 which decreased total open position to 0
On 13 Feb OIL was trading at 412.90. 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 12 Feb OIL was trading at 417.55. 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 11 Feb OIL was trading at 412.20. 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 10 Feb OIL was trading at 405.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.04, the open interest changed by 0 which decreased total open position to 0
On 7 Feb OIL was trading at 424.80. 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 6 Feb OIL was trading at 425.00. 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 5 Feb OIL was trading at 431.60. 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 4 Feb OIL was trading at 405.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.99, the open interest changed by 0 which decreased total open position to 0
On 3 Feb OIL was trading at 394.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.91, the open interest changed by 0 which decreased total open position to 0
On 1 Feb OIL was trading at 410.70. 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 24APR2025 420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 358.90 | 69.45 | 0 | 0.00 | 0 | -2 | 0 |
| 9 Apr | 349.65 | 69.45 | 4.95 | 69.71 | 2 | -1 | 6 |
| 8 Apr | 353.45 | 64.5 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 343.25 | 64.5 | 0 | 0.00 | 0 | 4 | 0 |
| 4 Apr | 357.75 | 64.5 | 29.3 | 71.79 | 7 | 4 | 7 |
| 3 Apr | 386.05 | 35.2 | 1.55 | 37.99 | 2 | 0 | 1 |
| 2 Apr | 392.10 | 33.65 | -1.5 | 44.22 | 2 | 0 | 2 |
| 1 Apr | 385.45 | 35.15 | -4.65 | 34.77 | 2 | 1 | 1 |
| 28 Mar | 386.75 | 39.8 | -0.65 | 43.73 | 1 | 0 | 0 |
| 27 Mar | 386.05 | 40.45 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 380.90 | 40.45 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 390.30 | 40.45 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 398.10 | 40.45 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 393.60 | 40.45 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 391.30 | 40.45 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 362.85 | 40.45 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 372.20 | 40.45 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 372.40 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 372.40 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 378.80 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 392.40 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 405.65 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 396.35 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 398.55 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 400.55 | 0 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 396.35 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 412.90 | 0 | 0 | 0.22 | 0 | 0 | 0 |
| 12 Feb | 417.55 | 0 | 0 | 1.03 | 0 | 0 | 0 |
| 11 Feb | 412.20 | 0 | 0 | 0.12 | 0 | 0 | 0 |
| 10 Feb | 405.25 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 424.80 | 0 | 0 | 1.95 | 0 | 0 | 0 |
| 6 Feb | 425.00 | 0 | 0 | 2.15 | 0 | 0 | 0 |
| 5 Feb | 431.60 | 0 | 0 | 3.04 | 0 | 0 | 0 |
| 4 Feb | 405.45 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 394.80 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 410.70 | 0 | 0 | 0.17 | 0 | 0 | 0 |
For Oil India Ltd - strike price 420 expiring on 24APR2025
Delta for 420 PE is 0.00
Historical price for 420 PE is as follows
On 11 Apr OIL was trading at 358.90. The strike last trading price was 69.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 9 Apr OIL was trading at 349.65. The strike last trading price was 69.45, which was 4.95 higher than the previous day. The implied volatity was 69.71, the open interest changed by -1 which decreased total open position to 6
On 8 Apr OIL was trading at 353.45. The strike last trading price was 64.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Apr OIL was trading at 343.25. The strike last trading price was 64.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 4 Apr OIL was trading at 357.75. The strike last trading price was 64.5, which was 29.3 higher than the previous day. The implied volatity was 71.79, the open interest changed by 4 which increased total open position to 7
On 3 Apr OIL was trading at 386.05. The strike last trading price was 35.2, which was 1.55 higher than the previous day. The implied volatity was 37.99, the open interest changed by 0 which decreased total open position to 1
On 2 Apr OIL was trading at 392.10. The strike last trading price was 33.65, which was -1.5 lower than the previous day. The implied volatity was 44.22, the open interest changed by 0 which decreased total open position to 2
On 1 Apr OIL was trading at 385.45. The strike last trading price was 35.15, which was -4.65 lower than the previous day. The implied volatity was 34.77, the open interest changed by 1 which increased total open position to 1
On 28 Mar OIL was trading at 386.75. The strike last trading price was 39.8, which was -0.65 lower than the previous day. The implied volatity was 43.73, the open interest changed by 0 which decreased total open position to 0
On 27 Mar OIL was trading at 386.05. The strike last trading price was 40.45, 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 Mar OIL was trading at 380.90. The strike last trading price was 40.45, 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 Mar OIL was trading at 390.30. The strike last trading price was 40.45, 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 Mar OIL was trading at 398.10. The strike last trading price was 40.45, 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 Mar OIL was trading at 393.60. The strike last trading price was 40.45, 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 Mar OIL was trading at 391.30. The strike last trading price was 40.45, 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 Mar OIL was trading at 362.85. The strike last trading price was 40.45, 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 Mar OIL was trading at 372.20. The strike last trading price was 40.45, 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 Feb OIL was trading at 372.40. 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 25 Feb OIL was trading at 372.40. 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 24 Feb OIL was trading at 378.80. 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 21 Feb OIL was trading at 392.40. 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 20 Feb OIL was trading at 405.65. 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 19 Feb OIL was trading at 396.35. 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 18 Feb OIL was trading at 398.55. 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 Feb OIL was trading at 400.55. 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 14 Feb OIL was trading at 396.35. 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 13 Feb OIL was trading at 412.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0
On 12 Feb OIL was trading at 417.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.03, the open interest changed by 0 which decreased total open position to 0
On 11 Feb OIL was trading at 412.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
On 10 Feb OIL was trading at 405.25. 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 7 Feb OIL was trading at 424.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.95, the open interest changed by 0 which decreased total open position to 0
On 6 Feb OIL was trading at 425.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.15, the open interest changed by 0 which decreased total open position to 0
On 5 Feb OIL was trading at 431.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.04, the open interest changed by 0 which decreased total open position to 0
On 4 Feb OIL was trading at 405.45. 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 3 Feb OIL was trading at 394.80. 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 1 Feb OIL was trading at 410.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0
