OIL

Oil India Ltd

404.35 -0.50 (-0.12%)

L: 401.3 H: 405.2

Back to Option Chain

Historical option data for OIL
12 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 435 CE
Delta: 0.09 Vega: 0.14 Theta: -0.10 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	404.35	0.8 ₹ 1,120	-0.2 -280.00	22.82	46 64,400	15 21,000	145 2,03,000
11 Dec	404.85	1 ₹ 1,400	0.25 350.00	22.51	101 1,41,400	-6 -8,400	131 1,83,400
10 Dec	399.85	0.75 ₹ 1,050	-0.45 -630.00	23.76	79 1,10,600	-11 -15,400	138 1,93,200

9 Dec	401.90	1.2 ₹ 1,680	-0.4 -560.00	24.21	76 1,06,400	-16 -22,400	149 2,08,600
8 Dec	403.95	1.55 ₹ 2,170	-1.2 -1680.00	24.14	45 63,000	7 9,800	173 2,42,200
5 Dec	411.95	2.6 ₹ 3,640	0 0.00	21.30	59 82,600	-16 -22,400	166 2,32,400
4 Dec	408.15	2.55 ₹ 3,570	-0.4 -560.00	23.64	54 75,600	13 18,200	181 2,53,400
3 Dec	410.70	3.05 ₹ 4,270	-1.15 -1610.00	22.53	176 2,46,400	80 1,12,000	169 2,36,600
2 Dec	416.65	4.2 ₹ 5,880	0.05 70.00	21.01	43 60,200	12 16,800	89 1,24,600
1 Dec	414.20	4.25 ₹ 5,950	0.45 630.00	22.04	41 57,400	13 18,200	77 1,07,800
28 Nov	413.20	3.65 ₹ 5,110	-1.6 -2240.00	20.94	90 1,26,000	3 4,200	64 89,600
27 Nov	417.20	5.15 ₹ 7,210	-2.25 -3150.00	21.40	91 1,27,400	5 7,000	61 85,400
26 Nov	423.15	7.1 ₹ 9,940	0 0.00	21.12	99 1,38,600	-3 -4,200	53 74,200
25 Nov	421.05	7.15 ₹ 10,010	0.05 70.00	23.07	28 39,200	15 21,000	56 78,400
24 Nov	420.60	6.9 ₹ 9,660	-2.85 -3990.00	22.35	22 30,800	5 7,000	41 57,400
21 Nov	425.05	9.8 ₹ 13,720	-4.45 -6230.00	21.33	56 78,400	9 12,600	37 51,800
20 Nov	436.20	14.4 ₹ 20,160	-0.3 -420.00	19.54	11 15,400	2 2,800	29 40,600
19 Nov	436.85	14.7 ₹ 20,580	-0.4 -560.00	19.66	8 11,200	3 4,200	26 36,400
18 Nov	433.35	15.35 ₹ 21,490	-2.55 -3570.00	23.08	11 15,400	4 5,600	20 28,000
17 Nov	436.25	17.9 ₹ 25,060	-4.75 -6650.00	24.52	17 23,800	8 11,200	8 11,200
14 Nov	436.85	22.65 ₹ 31,710	0 0.00	-	0 0	0 0	0 0
13 Nov	434.45	22.65 ₹ 31,710	0 0.00	-	0 0	0 0	0 0
12 Nov	441.15	22.65 ₹ 31,710	0 0.00	-	0 0	0 0	0 0
11 Nov	435.95	22.65 ₹ 31,710	0 0.00	-	0 0	0 0	0 0
10 Nov	431.80	22.65 ₹ 31,710	0 0.00	-	0 0	0 0	0 0
7 Nov	433.70	22.65 ₹ 31,710	0 0.00	-	0 0	0 0	0 0
6 Nov	433.05	22.65 ₹ 31,710	0 0.00	-	0 0	0 0	0 0
4 Nov	431.50	22.65 ₹ 31,710	0 0.00	-	0 0	0 0	0 0
3 Nov	437.00	22.65 ₹ 31,710	0 0.00	-	0 0	0 0	0 0
31 Oct	433.35	22.65 ₹ 31,710	0 0.00	-	0 0	0 0	0 0
30 Oct	434.75	22.65 ₹ 31,710	0 0.00	-	0 0	0 0	0 0
29 Oct	420.50	22.65 ₹ 31,710	0 0.00	1.13	0 0	0 0	0 0

For Oil India Ltd - strike price 435 expiring on 30DEC2025

Delta for 435 CE is 0.09

Historical price for 435 CE is as follows

On 12 Dec OIL was trading at 404.35. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 22.82, the open interest changed by 15 which increased total open position to 145

On 11 Dec OIL was trading at 404.85. The strike last trading price was 1, which was 0.25 higher than the previous day. The implied volatity was 22.51, the open interest changed by -6 which decreased total open position to 131

On 10 Dec OIL was trading at 399.85. The strike last trading price was 0.75, which was -0.45 lower than the previous day. The implied volatity was 23.76, the open interest changed by -11 which decreased total open position to 138

On 9 Dec OIL was trading at 401.90. The strike last trading price was 1.2, which was -0.4 lower than the previous day. The implied volatity was 24.21, the open interest changed by -16 which decreased total open position to 149

On 8 Dec OIL was trading at 403.95. The strike last trading price was 1.55, which was -1.2 lower than the previous day. The implied volatity was 24.14, the open interest changed by 7 which increased total open position to 173

On 5 Dec OIL was trading at 411.95. The strike last trading price was 2.6, which was 0 lower than the previous day. The implied volatity was 21.30, the open interest changed by -16 which decreased total open position to 166

On 4 Dec OIL was trading at 408.15. The strike last trading price was 2.55, which was -0.4 lower than the previous day. The implied volatity was 23.64, the open interest changed by 13 which increased total open position to 181

On 3 Dec OIL was trading at 410.70. The strike last trading price was 3.05, which was -1.15 lower than the previous day. The implied volatity was 22.53, the open interest changed by 80 which increased total open position to 169

On 2 Dec OIL was trading at 416.65. The strike last trading price was 4.2, which was 0.05 higher than the previous day. The implied volatity was 21.01, the open interest changed by 12 which increased total open position to 89

On 1 Dec OIL was trading at 414.20. The strike last trading price was 4.25, which was 0.45 higher than the previous day. The implied volatity was 22.04, the open interest changed by 13 which increased total open position to 77

On 28 Nov OIL was trading at 413.20. The strike last trading price was 3.65, which was -1.6 lower than the previous day. The implied volatity was 20.94, the open interest changed by 3 which increased total open position to 64

On 27 Nov OIL was trading at 417.20. The strike last trading price was 5.15, which was -2.25 lower than the previous day. The implied volatity was 21.40, the open interest changed by 5 which increased total open position to 61

On 26 Nov OIL was trading at 423.15. The strike last trading price was 7.1, which was 0 lower than the previous day. The implied volatity was 21.12, the open interest changed by -3 which decreased total open position to 53

On 25 Nov OIL was trading at 421.05. The strike last trading price was 7.15, which was 0.05 higher than the previous day. The implied volatity was 23.07, the open interest changed by 15 which increased total open position to 56

On 24 Nov OIL was trading at 420.60. The strike last trading price was 6.9, which was -2.85 lower than the previous day. The implied volatity was 22.35, the open interest changed by 5 which increased total open position to 41

On 21 Nov OIL was trading at 425.05. The strike last trading price was 9.8, which was -4.45 lower than the previous day. The implied volatity was 21.33, the open interest changed by 9 which increased total open position to 37

On 20 Nov OIL was trading at 436.20. The strike last trading price was 14.4, which was -0.3 lower than the previous day. The implied volatity was 19.54, the open interest changed by 2 which increased total open position to 29

On 19 Nov OIL was trading at 436.85. The strike last trading price was 14.7, which was -0.4 lower than the previous day. The implied volatity was 19.66, the open interest changed by 3 which increased total open position to 26

On 18 Nov OIL was trading at 433.35. The strike last trading price was 15.35, which was -2.55 lower than the previous day. The implied volatity was 23.08, the open interest changed by 4 which increased total open position to 20

On 17 Nov OIL was trading at 436.25. The strike last trading price was 17.9, which was -4.75 lower than the previous day. The implied volatity was 24.52, the open interest changed by 8 which increased total open position to 8

On 14 Nov OIL was trading at 436.85. The strike last trading price was 22.65, 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 22.65, 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 22.65, 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 22.65, 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 22.65, 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 22.65, 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 22.65, 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 22.65, 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 22.65, 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 22.65, 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 22.65, 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 22.65, which was 0 lower than the previous day. The implied volatity was 1.13, the open interest changed by 0 which decreased total open position to 0

OIL 30DEC2025 435 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	404.35	25.4 ₹ 35,560	9.05 12670.00	-	0 0	0 0	11 15,400
11 Dec	404.85	25.4 ₹ 35,560	9.05 12670.00	-	0 0	0 0	11 15,400
10 Dec	399.85	25.4 ₹ 35,560	9.05 12670.00	-	0 0	0 0	11 15,400
9 Dec	401.90	25.4 ₹ 35,560	9.05 12670.00	-	0 0	0 0	0 0
8 Dec	403.95	25.4 ₹ 35,560	9.05 12670.00	-	0 0	0 0	11 15,400
5 Dec	411.95	25.4 ₹ 35,560	9.05 12670.00	-	0 0	0 0	0 0
4 Dec	408.15	25.4 ₹ 35,560	9.05 12670.00	-	0 0	0 0	0 0
3 Dec	410.70	25.4 ₹ 35,560	9.05 12670.00	26.73	2 2,800	0 0	11 15,400
2 Dec	416.65	16.55 ₹ 23,170	-3.05 -4270.00	-	0 0	0 0	0 0
1 Dec	414.20	16.55 ₹ 23,170	-3.05 -4270.00	-	0 0	0 0	0 0
28 Nov	413.20	16.55 ₹ 23,170	-3.05 -4270.00	-	0 0	0 0	0 0
27 Nov	417.20	16.55 ₹ 23,170	-3.05 -4270.00	-	0 0	5 7,000	0 0
26 Nov	423.15	16.55 ₹ 23,170	-3.05 -4270.00	22.30	10 14,000	4 5,600	10 14,000
25 Nov	421.05	19.6 ₹ 27,440	6.6 9240.00	26.87	5 7,000	0 0	1 1,400
24 Nov	420.60	13 ₹ 18,200	-27.3 -38220.00	-	0 0	0 0	0 0
21 Nov	425.05	13 ₹ 18,200	-27.3 -38220.00	-	0 0	1 1,400	0 0
20 Nov	436.20	13 ₹ 18,200	-27.3 -38220.00	27.65	1 1,400	0 0	0 0
19 Nov	436.85	40.3 ₹ 56,420	0 0.00	1.31	0 0	0 0	0 0
18 Nov	433.35	40.3 ₹ 56,420	0 0.00	0.84	0 0	0 0	0 0
17 Nov	436.25	40.3 ₹ 56,420	0 0.00	1.32	0 0	0 0	0 0
14 Nov	436.85	40.3 ₹ 56,420	0 0.00	1.09	0 0	0 0	0 0
13 Nov	434.45	40.3 ₹ 56,420	0 0.00	1.19	0 0	0 0	0 0
12 Nov	441.15	40.3 ₹ 56,420	0 0.00	2.28	0 0	0 0	0 0
11 Nov	435.95	40.3 ₹ 56,420	0 0.00	1.52	0 0	0 0	0 0
10 Nov	431.80	40.3 ₹ 56,420	0 0.00	0.63	0 0	0 0	0 0
7 Nov	433.70	40.3 ₹ 56,420	0 0.00	1.09	0 0	0 0	0 0
6 Nov	433.05	40.3 ₹ 56,420	0 0.00	0.93	0 0	0 0	0 0
4 Nov	431.50	40.3 ₹ 56,420	0 0.00	0.55	0 0	0 0	0 0
3 Nov	437.00	40.3 ₹ 56,420	0 0.00	1.74	0 0	0 0	0 0
31 Oct	433.35	40.3 ₹ 56,420	0 0.00	-	0 0	0 0	0 0
30 Oct	434.75	40.3 ₹ 56,420	0 0.00	1.18	0 0	0 0	0 0
29 Oct	420.50	40.3 ₹ 56,420	0 0.00	-	0 0	0 0	0 0

For Oil India Ltd - strike price 435 expiring on 30DEC2025

Delta for 435 PE is -

Historical price for 435 PE is as follows

On 12 Dec OIL was trading at 404.35. The strike last trading price was 25.4, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 11 Dec OIL was trading at 404.85. The strike last trading price was 25.4, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 10 Dec OIL was trading at 399.85. The strike last trading price was 25.4, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 9 Dec OIL was trading at 401.90. The strike last trading price was 25.4, which was 9.05 higher 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 25.4, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 5 Dec OIL was trading at 411.95. The strike last trading price was 25.4, which was 9.05 higher 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 25.4, which was 9.05 higher 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 25.4, which was 9.05 higher than the previous day. The implied volatity was 26.73, the open interest changed by 0 which decreased total open position to 11

On 2 Dec OIL was trading at 416.65. The strike last trading price was 16.55, which was -3.05 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 16.55, which was -3.05 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 16.55, which was -3.05 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 16.55, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 26 Nov OIL was trading at 423.15. The strike last trading price was 16.55, which was -3.05 lower than the previous day. The implied volatity was 22.30, the open interest changed by 4 which increased total open position to 10

On 25 Nov OIL was trading at 421.05. The strike last trading price was 19.6, which was 6.6 higher than the previous day. The implied volatity was 26.87, the open interest changed by 0 which decreased total open position to 1

On 24 Nov OIL was trading at 420.60. The strike last trading price was 13, which was -27.3 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 13, which was -27.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov OIL was trading at 436.20. The strike last trading price was 13, which was -27.3 lower than the previous day. The implied volatity was 27.65, 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 40.3, which was 0 lower than the previous day. The implied volatity was 1.31, 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 40.3, which was 0 lower than the previous day. The implied volatity was 0.84, 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 40.3, which was 0 lower than the previous day. The implied volatity was 1.32, 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 40.3, which was 0 lower than the previous day. The implied volatity was 1.09, 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 40.3, which was 0 lower than the previous day. The implied volatity was 1.19, 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 40.3, which was 0 lower than the previous day. The implied volatity was 2.28, 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 40.3, which was 0 lower than the previous day. The implied volatity was 1.52, 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 40.3, which was 0 lower than the previous day. The implied volatity was 0.63, 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 40.3, which was 0 lower than the previous day. The implied volatity was 1.09, 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 40.3, which was 0 lower than the previous day. The implied volatity was 0.93, 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 40.3, which was 0 lower than the previous day. The implied volatity was 0.55, 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 40.3, which was 0 lower than the previous day. The implied volatity was 1.74, 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 40.3, 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 40.3, which was 0 lower than the previous day. The implied volatity was 1.18, 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 40.3, 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

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