OIL
Oil India Ltd
Historical option data for OIL
09 Apr 2025 12:34 PM IST
| OIL 24APR2025 440 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 346.85 | 0.4 | -0.2 | - | 15 | -11 | 149 | |||
| 8 Apr | 353.45 | 0.6 | -0.3 | 55.24 | 55 | 13 | 162 | |||
| 7 Apr | 343.25 | 0.8 | 0.3 | - | 71 | 12 | 150 | |||
| 4 Apr | 357.75 | 0.5 | -1.05 | 44.74 | 135 | -51 | 148 | |||
| 3 Apr | 386.05 | 1.55 | -1.15 | 38.37 | 67 | -1 | 202 | |||
| 2 Apr | 392.10 | 2.6 | -0.05 | 40.00 | 248 | 48 | 206 | |||
| 1 Apr | 385.45 | 2.65 | -0.75 | 42.84 | 215 | -1 | 158 | |||
| 28 Mar | 386.75 | 3.2 | -1 | 42.68 | 280 | 37 | 159 | |||
| 27 Mar | 386.05 | 4.3 | 1.25 | 44.83 | 51 | 22 | 122 | |||
| 26 Mar | 380.90 | 2.85 | -1.45 | 39.80 | 83 | 31 | 99 | |||
| 25 Mar | 390.30 | 4.3 | -2.15 | 41.37 | 41 | 3 | 67 | |||
| 24 Mar | 398.10 | 6 | -0.5 | 40.41 | 47 | 15 | 64 | |||
| 21 Mar | 393.60 | 6.5 | 2.7 | 42.68 | 30 | 12 | 49 | |||
| 20 Mar | 391.30 | 3.3 | -3.6 | 33.62 | 40 | 30 | 34 | |||
| 10 Mar | 362.85 | 6.9 | -29.8 | 54.75 | 9 | 4 | 4 | |||
| 26 Feb | 372.40 | 36.7 | 0 | 10.46 | 0 | 0 | 0 | |||
| 25 Feb | 372.40 | 36.7 | 0 | 10.46 | 0 | 0 | 0 | |||
| 24 Feb | 378.80 | 36.7 | 0 | 9.44 | 0 | 0 | 0 | |||
| 21 Feb | 392.40 | 36.7 | 0 | 6.96 | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Feb | 405.65 | 36.7 | 0 | 4.72 | 0 | 0 | 0 | |||
| 19 Feb | 396.35 | 36.7 | 0 | 6.00 | 0 | 0 | 0 | |||
| 18 Feb | 398.55 | 36.7 | 0 | 5.96 | 0 | 0 | 0 | |||
| 17 Feb | 400.55 | 36.7 | 0 | 5.24 | 0 | 0 | 0 | |||
| 14 Feb | 396.35 | 36.7 | 0 | 6.05 | 0 | 0 | 0 | |||
| 13 Feb | 412.90 | 0 | 0 | 3.07 | 0 | 0 | 0 | |||
| 12 Feb | 417.55 | 0 | 0 | 2.23 | 0 | 0 | 0 | |||
| 11 Feb | 412.20 | 0 | 0 | 3.11 | 0 | 0 | 0 | |||
| 10 Feb | 405.25 | 0 | 0 | 4.13 | 0 | 0 | 0 | |||
| 7 Feb | 424.80 | 0 | 0 | 1.20 | 0 | 0 | 0 | |||
| 6 Feb | 425.00 | 0 | 0 | 0.98 | 0 | 0 | 0 | |||
| 5 Feb | 431.60 | 0 | 0 | 0.04 | 0 | 0 | 0 | |||
| 4 Feb | 405.45 | 0 | 0 | 3.98 | 0 | 0 | 0 | |||
| 3 Feb | 394.80 | 0 | 0 | 5.74 | 0 | 0 | 0 | |||
| 1 Feb | 410.70 | 0 | 0 | 2.86 | 0 | 0 | 0 | |||
For Oil India Ltd - strike price 440 expiring on 24APR2025
Delta for 440 CE is -
Historical price for 440 CE is as follows
On 9 Apr OIL was trading at 346.85. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 149
On 8 Apr OIL was trading at 353.45. The strike last trading price was 0.6, which was -0.3 lower than the previous day. The implied volatity was 55.24, the open interest changed by 13 which increased total open position to 162
On 7 Apr OIL was trading at 343.25. The strike last trading price was 0.8, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 150
On 4 Apr OIL was trading at 357.75. The strike last trading price was 0.5, which was -1.05 lower than the previous day. The implied volatity was 44.74, the open interest changed by -51 which decreased total open position to 148
On 3 Apr OIL was trading at 386.05. The strike last trading price was 1.55, which was -1.15 lower than the previous day. The implied volatity was 38.37, the open interest changed by -1 which decreased total open position to 202
On 2 Apr OIL was trading at 392.10. The strike last trading price was 2.6, which was -0.05 lower than the previous day. The implied volatity was 40.00, the open interest changed by 48 which increased total open position to 206
On 1 Apr OIL was trading at 385.45. The strike last trading price was 2.65, which was -0.75 lower than the previous day. The implied volatity was 42.84, the open interest changed by -1 which decreased total open position to 158
On 28 Mar OIL was trading at 386.75. The strike last trading price was 3.2, which was -1 lower than the previous day. The implied volatity was 42.68, the open interest changed by 37 which increased total open position to 159
On 27 Mar OIL was trading at 386.05. The strike last trading price was 4.3, which was 1.25 higher than the previous day. The implied volatity was 44.83, the open interest changed by 22 which increased total open position to 122
On 26 Mar OIL was trading at 380.90. The strike last trading price was 2.85, which was -1.45 lower than the previous day. The implied volatity was 39.80, the open interest changed by 31 which increased total open position to 99
On 25 Mar OIL was trading at 390.30. The strike last trading price was 4.3, which was -2.15 lower than the previous day. The implied volatity was 41.37, the open interest changed by 3 which increased total open position to 67
On 24 Mar OIL was trading at 398.10. The strike last trading price was 6, which was -0.5 lower than the previous day. The implied volatity was 40.41, the open interest changed by 15 which increased total open position to 64
On 21 Mar OIL was trading at 393.60. The strike last trading price was 6.5, which was 2.7 higher than the previous day. The implied volatity was 42.68, the open interest changed by 12 which increased total open position to 49
On 20 Mar OIL was trading at 391.30. The strike last trading price was 3.3, which was -3.6 lower than the previous day. The implied volatity was 33.62, the open interest changed by 30 which increased total open position to 34
On 10 Mar OIL was trading at 362.85. The strike last trading price was 6.9, which was -29.8 lower than the previous day. The implied volatity was 54.75, the open interest changed by 4 which increased total open position to 4
On 26 Feb OIL was trading at 372.40. The strike last trading price was 36.7, which was 0 lower than the previous day. The implied volatity was 10.46, 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 36.7, which was 0 lower than the previous day. The implied volatity was 10.46, 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 36.7, which was 0 lower than the previous day. The implied volatity was 9.44, 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 36.7, which was 0 lower than the previous day. The implied volatity was 6.96, 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 36.7, which was 0 lower than the previous day. The implied volatity was 4.72, 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 36.7, which was 0 lower than the previous day. The implied volatity was 6.00, 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 36.7, which was 0 lower than the previous day. The implied volatity was 5.96, 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 36.7, which was 0 lower than the previous day. The implied volatity was 5.24, 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 36.7, 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 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 3.07, 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 2.23, 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 3.11, 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 4.13, 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 1.20, 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 0.98, 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 0.04, 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 3.98, 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 5.74, 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 2.86, the open interest changed by 0 which decreased total open position to 0
| OIL 24APR2025 440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 346.85 | 69.55 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 353.45 | 69.55 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 343.25 | 69.55 | 0 | 0.00 | 0 | 2 | 0 |
| 4 Apr | 357.75 | 69.55 | 14.55 | - | 4 | 3 | 45 |
| 3 Apr | 386.05 | 55 | 2.4 | 50.38 | 11 | -1 | 36 |
| 2 Apr | 392.10 | 52.6 | -1.75 | 55.28 | 1 | 0 | 36 |
| 1 Apr | 385.45 | 54.35 | -0.5 | 43.61 | 13 | 6 | 36 |
| 28 Mar | 386.75 | 54.85 | 1.75 | 37.67 | 24 | 14 | 30 |
| 27 Mar | 386.05 | 53.1 | -5.25 | 37.53 | 3 | 0 | 13 |
| 26 Mar | 380.90 | 58.4 | 8.4 | 49.86 | 6 | 2 | 11 |
| 25 Mar | 390.30 | 50 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 398.10 | 50 | 0 | 0.00 | 0 | 2 | 0 |
| 21 Mar | 393.60 | 50 | 2.2 | 43.98 | 2 | 0 | 7 |
| 20 Mar | 391.30 | 48 | -3.65 | 33.28 | 7 | 3 | 3 |
| 10 Mar | 362.85 | 51.65 | 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 | 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 | - | 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 | 0 | 0 |
| 3 Feb | 394.80 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 410.70 | 0 | 0 | - | 0 | 0 | 0 |
For Oil India Ltd - strike price 440 expiring on 24APR2025
Delta for 440 PE is 0.00
Historical price for 440 PE is as follows
On 9 Apr OIL was trading at 346.85. The strike last trading price was 69.55, 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 8 Apr OIL was trading at 353.45. The strike last trading price was 69.55, 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 69.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 4 Apr OIL was trading at 357.75. The strike last trading price was 69.55, which was 14.55 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 45
On 3 Apr OIL was trading at 386.05. The strike last trading price was 55, which was 2.4 higher than the previous day. The implied volatity was 50.38, the open interest changed by -1 which decreased total open position to 36
On 2 Apr OIL was trading at 392.10. The strike last trading price was 52.6, which was -1.75 lower than the previous day. The implied volatity was 55.28, the open interest changed by 0 which decreased total open position to 36
On 1 Apr OIL was trading at 385.45. The strike last trading price was 54.35, which was -0.5 lower than the previous day. The implied volatity was 43.61, the open interest changed by 6 which increased total open position to 36
On 28 Mar OIL was trading at 386.75. The strike last trading price was 54.85, which was 1.75 higher than the previous day. The implied volatity was 37.67, the open interest changed by 14 which increased total open position to 30
On 27 Mar OIL was trading at 386.05. The strike last trading price was 53.1, which was -5.25 lower than the previous day. The implied volatity was 37.53, the open interest changed by 0 which decreased total open position to 13
On 26 Mar OIL was trading at 380.90. The strike last trading price was 58.4, which was 8.4 higher than the previous day. The implied volatity was 49.86, the open interest changed by 2 which increased total open position to 11
On 25 Mar OIL was trading at 390.30. The strike last trading price was 50, 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 24 Mar OIL was trading at 398.10. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 21 Mar OIL was trading at 393.60. The strike last trading price was 50, which was 2.2 higher than the previous day. The implied volatity was 43.98, the open interest changed by 0 which decreased total open position to 7
On 20 Mar OIL was trading at 391.30. The strike last trading price was 48, which was -3.65 lower than the previous day. The implied volatity was 33.28, the open interest changed by 3 which increased total open position to 3
On 10 Mar OIL was trading at 362.85. The strike last trading price was 51.65, 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 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 -, 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 -, 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 -, 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 -, the open interest changed by 0 which decreased total open position to 0
