OIL

Oil India Ltd

458 +10.10 (2.25%)

L: 449.5 H: 467.5

Back to Option Chain

Historical option data for OIL
14 Jan 2026 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 27-JAN-2026 445 CE
Delta: 0.71 Vega: 0.3 Theta: -0.44 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	458.00	19.1 ₹ 26,740	8 11200.00	31.52	584 8,17,600	-91 -1,27,400	143 2,00,200
13 Jan	447.90	11.8 ₹ 16,520	8.65 12110.00	23.9	4,628 64,79,200	-121 -1,69,400	231 3,23,400
12 Jan	425.60	3.2 ₹ 4,480	0.45 630.00	27.18	184 2,57,600	95 1,33,000	352 4,92,800

9 Jan	420.05	2.8 ₹ 3,920	1.3 1820.00	27.83	394 5,51,600	-57 -79,800	257 3,59,800
8 Jan	409.95	1.3 ₹ 1,820	-1.05 -1470.00	28.02	150 2,10,000	61 85,400	314 4,39,600
7 Jan	418.40	2.35 ₹ 3,290	-1.6 -2240.00	24.95	297 4,15,800	155 2,17,000	253 3,54,200
6 Jan	425.55	3.85 ₹ 5,390	1 1400.00	24.69	82 1,14,800	7 9,800	98 1,37,200
5 Jan	419.90	2.85 ₹ 3,990	-2.1 -2940.00	24.55	138 1,93,200	49 68,600	91 1,27,400
2 Jan	428.85	4.85 ₹ 6,790	0.55 770.00	22.68	51 71,400	5 7,000	42 58,800
1 Jan	427.55	4.3 ₹ 6,020	0 0.00	21.67	75 1,05,000	14 19,600	33 46,200
31 Dec	424.35	4.3 ₹ 6,020	-17.35 -24290.00	22.62	30 42,000	19 26,600	19 26,600
30 Dec	411.45	21.65 ₹ 30,310	0 0.00	7.21	0 0	0 0	0 0
29 Dec	406.30	21.65 ₹ 30,310	0 0.00	8.34	0 0	0 0	0 0
26 Dec	402.75	21.65 ₹ 30,310	0 0.00	8.77	0 0	0 0	0 0
24 Dec	408.90	21.65 ₹ 30,310	0 0.00	7.21	0 0	0 0	0 0
23 Dec	410.25	21.65 ₹ 30,310	0 0.00	6.46	0 0	0 0	0 0
22 Dec	406.00	21.65 ₹ 30,310	0 0.00	7.66	0 0	0 0	0 0
19 Dec	405.05	21.65 ₹ 30,310	0 0.00	7.43	0 0	0 0	0 0
18 Dec	399.85	21.65 ₹ 30,310	0 0.00	8.46	0 0	0 0	0 0
17 Dec	398.15	21.65 ₹ 30,310	0 0.00	8.48	0 0	0 0	0 0
16 Dec	401.70	21.65 ₹ 30,310	0 0.00	7.81	0 0	0 0	0 0
15 Dec	403.55	21.65 ₹ 30,310	- NaN	-	0 0	0 0	0 0
12 Dec	404.35	21.65 ₹ 30,310	0 0.00	6.85	0 0	0 0	0 0
11 Dec	404.85	21.65 ₹ 30,310	0 0.00	6.67	0 0	0 0	0 0
10 Dec	399.85	21.65 ₹ 30,310	0 0.00	7.57	0 0	0 0	0 0
9 Dec	401.90	21.65 ₹ 30,310	- NaN	-	0 0	0 0	0 0
8 Dec	403.95	21.65 ₹ 30,310	0 0.00	6.49	0 0	0 0	0 0
5 Dec	411.95	21.65 ₹ 30,310	0 0.00	4.86	0 0	0 0	0 0
4 Dec	408.15	- ₹ NaN	- NaN	-	0 0	0 0	0 0
3 Dec	410.70	21.65 ₹ 30,310	0 0.00	5.01	0 0	0 0	0 0
2 Dec	416.65	21.65 ₹ 30,310	0 0.00	3.8	0 0	0 0	0 0
1 Dec	414.20	21.65 ₹ 30,310	0 0.00	4.18	0 0	0 0	0 0
28 Nov	413.20	21.65 ₹ 30,310	0 0.00	4.32	0 0	0 0	0 0
27 Nov	417.20	21.65 ₹ 30,310	0 0.00	3.64	0 0	0 0	0 0
26 Nov	423.15	21.65 ₹ 30,310	0 0.00	2.66	0 0	0 0	0 0

For Oil India Ltd - strike price 445 expiring on 27JAN2026

Delta for 445 CE is 0.71

Historical price for 445 CE is as follows

On 14 Jan OIL was trading at 458.00. The strike last trading price was 19.1, which was 8 higher than the previous day. The implied volatity was 31.52, the open interest changed by -91 which decreased total open position to 143

On 13 Jan OIL was trading at 447.90. The strike last trading price was 11.8, which was 8.65 higher than the previous day. The implied volatity was 23.9, the open interest changed by -121 which decreased total open position to 231

On 12 Jan OIL was trading at 425.60. The strike last trading price was 3.2, which was 0.45 higher than the previous day. The implied volatity was 27.18, the open interest changed by 95 which increased total open position to 352

On 9 Jan OIL was trading at 420.05. The strike last trading price was 2.8, which was 1.3 higher than the previous day. The implied volatity was 27.83, the open interest changed by -57 which decreased total open position to 257

On 8 Jan OIL was trading at 409.95. The strike last trading price was 1.3, which was -1.05 lower than the previous day. The implied volatity was 28.02, the open interest changed by 61 which increased total open position to 314

On 7 Jan OIL was trading at 418.40. The strike last trading price was 2.35, which was -1.6 lower than the previous day. The implied volatity was 24.95, the open interest changed by 155 which increased total open position to 253

On 6 Jan OIL was trading at 425.55. The strike last trading price was 3.85, which was 1 higher than the previous day. The implied volatity was 24.69, the open interest changed by 7 which increased total open position to 98

On 5 Jan OIL was trading at 419.90. The strike last trading price was 2.85, which was -2.1 lower than the previous day. The implied volatity was 24.55, the open interest changed by 49 which increased total open position to 91

On 2 Jan OIL was trading at 428.85. The strike last trading price was 4.85, which was 0.55 higher than the previous day. The implied volatity was 22.68, the open interest changed by 5 which increased total open position to 42

On 1 Jan OIL was trading at 427.55. The strike last trading price was 4.3, which was 0 lower than the previous day. The implied volatity was 21.67, the open interest changed by 14 which increased total open position to 33

On 31 Dec OIL was trading at 424.35. The strike last trading price was 4.3, which was -17.35 lower than the previous day. The implied volatity was 22.62, the open interest changed by 19 which increased total open position to 19

On 30 Dec OIL was trading at 411.45. The strike last trading price was 21.65, which was 0 lower than the previous day. The implied volatity was 7.21, the open interest changed by 0 which decreased total open position to 0

On 29 Dec OIL was trading at 406.30. The strike last trading price was 21.65, which was 0 lower than the previous day. The implied volatity was 8.34, the open interest changed by 0 which decreased total open position to 0

On 26 Dec OIL was trading at 402.75. The strike last trading price was 21.65, which was 0 lower than the previous day. The implied volatity was 8.77, the open interest changed by 0 which decreased total open position to 0

On 24 Dec OIL was trading at 408.90. The strike last trading price was 21.65, which was 0 lower than the previous day. The implied volatity was 7.21, the open interest changed by 0 which decreased total open position to 0

On 23 Dec OIL was trading at 410.25. The strike last trading price was 21.65, which was 0 lower than the previous day. The implied volatity was 6.46, the open interest changed by 0 which decreased total open position to 0

On 22 Dec OIL was trading at 406.00. The strike last trading price was 21.65, which was 0 lower than the previous day. The implied volatity was 7.66, the open interest changed by 0 which decreased total open position to 0

On 19 Dec OIL was trading at 405.05. The strike last trading price was 21.65, which was 0 lower than the previous day. The implied volatity was 7.43, the open interest changed by 0 which decreased total open position to 0

On 18 Dec OIL was trading at 399.85. The strike last trading price was 21.65, which was 0 lower than the previous day. The implied volatity was 8.46, 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 21.65, which was 0 lower than the previous day. The implied volatity was 8.48, 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 21.65, which was 0 lower than the previous day. The implied volatity was 7.81, 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 21.65, 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 12 Dec OIL was trading at 404.35. The strike last trading price was 21.65, which was 0 lower than the previous day. The implied volatity was 6.85, 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 21.65, which was 0 lower than the previous day. The implied volatity was 6.67, 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 21.65, which was 0 lower than the previous day. The implied volatity was 7.57, 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 21.65, 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 8 Dec OIL was trading at 403.95. The strike last trading price was 21.65, which was 0 lower than the previous day. The implied volatity was 6.49, the open interest changed by 0 which decreased total open position to 0

On 5 Dec OIL was trading at 411.95. The strike last trading price was 21.65, which was 0 lower than the previous day. The implied volatity was 4.86, 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 -, 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 3 Dec OIL was trading at 410.70. The strike last trading price was 21.65, which was 0 lower than the previous day. The implied volatity was 5.01, the open interest changed by 0 which decreased total open position to 0

On 2 Dec OIL was trading at 416.65. The strike last trading price was 21.65, which was 0 lower than the previous day. The implied volatity was 3.8, 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 21.65, which was 0 lower than the previous day. The implied volatity was 4.18, 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 21.65, which was 0 lower than the previous day. The implied volatity was 4.32, 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 21.65, which was 0 lower than the previous day. The implied volatity was 3.64, 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 21.65, which was 0 lower than the previous day. The implied volatity was 2.66, the open interest changed by 0 which decreased total open position to 0

OIL 27JAN2026 445 PE
Delta: -0.28 Vega: 0.29 Theta: -0.31 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	458.00	4.8 ₹ 6,720	-4.7 -6580.00	30.44	1,265 17,71,000	59 82,600	184 2,57,600
13 Jan	447.90	9.3 ₹ 13,020	-18.1 -25340.00	34.85	354 4,95,600	110 1,54,000	120 1,68,000
12 Jan	425.60	27.15 ₹ 38,010	-10.15 -14210.00	-	0 0	0 0	10 14,000
9 Jan	420.05	27.15 ₹ 38,010	-10.15 -14210.00	31.65	5 7,000	1 1,400	9 12,600
8 Jan	409.95	37.3 ₹ 52,220	13.95 19530.00	34.56	13 18,200	4 5,600	7 9,800
7 Jan	418.40	23.35 ₹ 32,690	-8.85 -12390.00	-	0 0	0 0	3 4,200
6 Jan	425.55	23.35 ₹ 32,690	-8.85 -12390.00	31.18	8 11,200	0 0	2 2,800
5 Jan	419.90	32.2 ₹ 45,080	-8.75 -12250.00	-	0 0	0 0	2 2,800
2 Jan	428.85	32.2 ₹ 45,080	-8.75 -12250.00	-	0 0	0 0	2 2,800
1 Jan	427.55	32.2 ₹ 45,080	-8.75 -12250.00	-	0 0	0 0	2 2,800
31 Dec	424.35	32.2 ₹ 45,080	-8.75 -12250.00	-	0 0	2 2,800	0 0
30 Dec	411.45	32.2 ₹ 45,080	-8.75 -12250.00	26.35	2 2,800	0 0	0 0
29 Dec	406.30	40.95 ₹ 57,330	0 0.00	-	0 0	0 0	0 0
26 Dec	402.75	40.95 ₹ 57,330	0 0.00	-	0 0	0 0	0 0
24 Dec	408.90	40.95 ₹ 57,330	0 0.00	-	0 0	0 0	0 0
23 Dec	410.25	40.95 ₹ 57,330	0 0.00	-	0 0	0 0	0 0
22 Dec	406.00	40.95 ₹ 57,330	0 0.00	-	0 0	0 0	0 0
19 Dec	405.05	40.95 ₹ 57,330	0 0.00	-	0 0	0 0	0 0
18 Dec	399.85	40.95 ₹ 57,330	0 0.00	-	0 0	0 0	0 0
17 Dec	398.15	40.95 ₹ 57,330	0 0.00	-	0 0	0 0	0 0
16 Dec	401.70	40.95 ₹ 57,330	0 0.00	-	0 0	0 0	0 0
15 Dec	403.55	40.95 ₹ 57,330	- NaN	-	0 0	0 0	0 0
12 Dec	404.35	40.95 ₹ 57,330	0 0.00	-	0 0	0 0	0 0
11 Dec	404.85	40.95 ₹ 57,330	0 0.00	-	0 0	0 0	0 0
10 Dec	399.85	40.95 ₹ 57,330	0 0.00	-	0 0	0 0	0 0
9 Dec	401.90	40.95 ₹ 57,330	- NaN	-	0 0	0 0	0 0
8 Dec	403.95	40.95 ₹ 57,330	0 0.00	-	0 0	0 0	0 0
5 Dec	411.95	40.95 ₹ 57,330	0 0.00	-	0 0	0 0	0 0
4 Dec	408.15	- ₹ NaN	- NaN	-	0 0	0 0	0 0
3 Dec	410.70	40.95 ₹ 57,330	0 0.00	-	0 0	0 0	0 0
2 Dec	416.65	40.95 ₹ 57,330	0 0.00	-	0 0	0 0	0 0
1 Dec	414.20	40.95 ₹ 57,330	0 0.00	-	0 0	0 0	0 0
28 Nov	413.20	40.95 ₹ 57,330	0 0.00	-	0 0	0 0	0 0
27 Nov	417.20	40.95 ₹ 57,330	0 0.00	-	0 0	0 0	0 0
26 Nov	423.15	40.95 ₹ 57,330	0 0.00	-	0 0	0 0	0 0

For Oil India Ltd - strike price 445 expiring on 27JAN2026

Delta for 445 PE is -0.28

Historical price for 445 PE is as follows

On 14 Jan OIL was trading at 458.00. The strike last trading price was 4.8, which was -4.7 lower than the previous day. The implied volatity was 30.44, the open interest changed by 59 which increased total open position to 184

On 13 Jan OIL was trading at 447.90. The strike last trading price was 9.3, which was -18.1 lower than the previous day. The implied volatity was 34.85, the open interest changed by 110 which increased total open position to 120

On 12 Jan OIL was trading at 425.60. The strike last trading price was 27.15, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 9 Jan OIL was trading at 420.05. The strike last trading price was 27.15, which was -10.15 lower than the previous day. The implied volatity was 31.65, the open interest changed by 1 which increased total open position to 9

On 8 Jan OIL was trading at 409.95. The strike last trading price was 37.3, which was 13.95 higher than the previous day. The implied volatity was 34.56, the open interest changed by 4 which increased total open position to 7

On 7 Jan OIL was trading at 418.40. The strike last trading price was 23.35, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 6 Jan OIL was trading at 425.55. The strike last trading price was 23.35, which was -8.85 lower than the previous day. The implied volatity was 31.18, the open interest changed by 0 which decreased total open position to 2

On 5 Jan OIL was trading at 419.90. The strike last trading price was 32.2, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 2 Jan OIL was trading at 428.85. The strike last trading price was 32.2, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 1 Jan OIL was trading at 427.55. The strike last trading price was 32.2, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 31 Dec OIL was trading at 424.35. The strike last trading price was 32.2, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 30 Dec OIL was trading at 411.45. The strike last trading price was 32.2, which was -8.75 lower than the previous day. The implied volatity was 26.35, the open interest changed by 0 which decreased total open position to 0

On 29 Dec OIL was trading at 406.30. The strike last trading price was 40.95, 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 Dec OIL was trading at 402.75. The strike last trading price was 40.95, 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 Dec OIL was trading at 408.90. The strike last trading price was 40.95, 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 23 Dec OIL was trading at 410.25. The strike last trading price was 40.95, 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 22 Dec OIL was trading at 406.00. The strike last trading price was 40.95, 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 Dec OIL was trading at 405.05. The strike last trading price was 40.95, 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 Dec OIL was trading at 399.85. The strike last trading price was 40.95, 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 40.95, 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 40.95, 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 40.95, 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 12 Dec OIL was trading at 404.35. The strike last trading price was 40.95, 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 40.95, 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 40.95, 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 40.95, 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 8 Dec OIL was trading at 403.95. The strike last trading price was 40.95, 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 Dec OIL was trading at 411.95. The strike last trading price was 40.95, 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 40.95, 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 2 Dec OIL was trading at 416.65. The strike last trading price was 40.95, 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 Dec OIL was trading at 414.20. The strike last trading price was 40.95, 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 40.95, 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 40.95, 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 40.95, 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

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