OIL

Oil India Ltd

401.7 -1.85 (-0.46%)

L: 400.05 H: 402.95

Back to Option Chain

Historical option data for OIL
16 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 470 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	401.70	0.3 ₹ 420	0.05 70.00	-	0 0	0 0	134 1,87,600
12 Dec	404.35	0.3 ₹ 420	0.05 70.00	-	0 0	0 0	134 1,87,600
11 Dec	404.85	0.3 ₹ 420	0.05 70.00	32.56	3 4,200	-2 -2,800	134 1,87,600
10 Dec	399.85	0.25 ₹ 350	-0.15 -210.00	32.93	4 5,600	0 0	140 1,96,000
9 Dec	401.90	0.4 ₹ 560	0 0.00	-	0 0	50 70,000	0 0

8 Dec	403.95	0.4 ₹ 560	0 0.00	31.49	71 99,400	49 68,600	139 1,94,600
5 Dec	411.95	0.4 ₹ 560	0.05 70.00	26.08	10 14,000	2 2,800	90 1,26,000
4 Dec	408.15	0.35 ₹ 490	-0.1 -140.00	26.82	11 15,400	-10 -14,000	88 1,23,200
3 Dec	410.70	0.45 ₹ 630	-0.05 -70.00	26.04	3 4,200	-1 -1,400	98 1,37,200
2 Dec	416.65	0.5 ₹ 700	-0.05 -70.00	23.51	6 8,400	-3 -4,200	100 1,40,000
1 Dec	414.20	0.55 ₹ 770	0 0.00	24.26	5 7,000	-3 -4,200	104 1,45,600
28 Nov	413.20	0.55 ₹ 770	-0.15 -210.00	23.79	12 16,800	-2 -2,800	107 1,49,800
27 Nov	417.20	0.7 ₹ 980	-0.4 -560.00	23.08	16 22,400	10 14,000	109 1,52,600
26 Nov	423.15	1.1 ₹ 1,540	-0.1 -140.00	22.78	22 30,800	12 16,800	98 1,37,200
25 Nov	421.05	1.2 ₹ 1,680	-0.15 -210.00	23.35	14 19,600	-1 -1,400	87 1,21,800
24 Nov	420.60	1.5 ₹ 2,100	-0.6 -840.00	25.23	74 1,03,600	18 25,200	88 1,23,200
21 Nov	425.05	2.1 ₹ 2,940	-1.5 -2100.00	23.33	75 1,05,000	46 64,400	71 99,400
20 Nov	436.20	3.6 ₹ 5,040	-1 -1400.00	22.37	16 22,400	2 2,800	25 35,000
19 Nov	436.85	4.6 ₹ 6,440	-0.95 -1330.00	-	0 0	6 8,400	0 0
18 Nov	433.35	4.6 ₹ 6,440	-0.95 -1330.00	25.33	9 12,600	6 8,400	23 32,200
17 Nov	436.25	5.6 ₹ 7,840	-0.45 -630.00	25.80	25 35,000	13 18,200	17 23,800
14 Nov	436.85	5.4 ₹ 7,560	0.25 350.00	25.23	9 12,600	1 1,400	4 5,600
13 Nov	434.45	5.15 ₹ 7,210	-1.9 -2660.00	24.19	1 1,400	0 0	2 2,800
12 Nov	441.15	7.05 ₹ 9,870	-12.65 -17710.00	24.37	2 2,800	1 1,400	1 1,400
27 Oct	422.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	423.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	422.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Oil India Ltd - strike price 470 expiring on 30DEC2025

Delta for 470 CE is -

Historical price for 470 CE is as follows

On 16 Dec OIL was trading at 401.70. The strike last trading price was 0.3, 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 134

On 12 Dec OIL was trading at 404.35. The strike last trading price was 0.3, 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 134

On 11 Dec OIL was trading at 404.85. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 32.56, the open interest changed by -2 which decreased total open position to 134

On 10 Dec OIL was trading at 399.85. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 32.93, the open interest changed by 0 which decreased total open position to 140

On 9 Dec OIL was trading at 401.90. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0

On 8 Dec OIL was trading at 403.95. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 31.49, the open interest changed by 49 which increased total open position to 139

On 5 Dec OIL was trading at 411.95. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 26.08, the open interest changed by 2 which increased total open position to 90

On 4 Dec OIL was trading at 408.15. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 26.82, the open interest changed by -10 which decreased total open position to 88

On 3 Dec OIL was trading at 410.70. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 26.04, the open interest changed by -1 which decreased total open position to 98

On 2 Dec OIL was trading at 416.65. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 23.51, the open interest changed by -3 which decreased total open position to 100

On 1 Dec OIL was trading at 414.20. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 24.26, the open interest changed by -3 which decreased total open position to 104

On 28 Nov OIL was trading at 413.20. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 23.79, the open interest changed by -2 which decreased total open position to 107

On 27 Nov OIL was trading at 417.20. The strike last trading price was 0.7, which was -0.4 lower than the previous day. The implied volatity was 23.08, the open interest changed by 10 which increased total open position to 109

On 26 Nov OIL was trading at 423.15. The strike last trading price was 1.1, which was -0.1 lower than the previous day. The implied volatity was 22.78, the open interest changed by 12 which increased total open position to 98

On 25 Nov OIL was trading at 421.05. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was 23.35, the open interest changed by -1 which decreased total open position to 87

On 24 Nov OIL was trading at 420.60. The strike last trading price was 1.5, which was -0.6 lower than the previous day. The implied volatity was 25.23, the open interest changed by 18 which increased total open position to 88

On 21 Nov OIL was trading at 425.05. The strike last trading price was 2.1, which was -1.5 lower than the previous day. The implied volatity was 23.33, the open interest changed by 46 which increased total open position to 71

On 20 Nov OIL was trading at 436.20. The strike last trading price was 3.6, which was -1 lower than the previous day. The implied volatity was 22.37, the open interest changed by 2 which increased total open position to 25

On 19 Nov OIL was trading at 436.85. The strike last trading price was 4.6, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 18 Nov OIL was trading at 433.35. The strike last trading price was 4.6, which was -0.95 lower than the previous day. The implied volatity was 25.33, the open interest changed by 6 which increased total open position to 23

On 17 Nov OIL was trading at 436.25. The strike last trading price was 5.6, which was -0.45 lower than the previous day. The implied volatity was 25.80, the open interest changed by 13 which increased total open position to 17

On 14 Nov OIL was trading at 436.85. The strike last trading price was 5.4, which was 0.25 higher than the previous day. The implied volatity was 25.23, the open interest changed by 1 which increased total open position to 4

On 13 Nov OIL was trading at 434.45. The strike last trading price was 5.15, which was -1.9 lower than the previous day. The implied volatity was 24.19, the open interest changed by 0 which decreased total open position to 2

On 12 Nov OIL was trading at 441.15. The strike last trading price was 7.05, which was -12.65 lower than the previous day. The implied volatity was 24.37, the open interest changed by 1 which increased total open position to 1

On 27 Oct OIL was trading at 422.35. 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 15 Oct OIL was trading at 423.05. 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 Oct OIL was trading at 422.45. 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

OIL 30DEC2025 470 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	401.70	68.8 ₹ 96,320	0 0.00	-	0 0	0 0	0 0
12 Dec	404.35	68.8 ₹ 96,320	0 0.00	-	0 0	0 0	0 0
11 Dec	404.85	68.8 ₹ 96,320	0 0.00	-	0 0	0 0	0 0
10 Dec	399.85	68.8 ₹ 96,320	0 0.00	-	0 0	0 0	0 0
9 Dec	401.90	68.8 ₹ 96,320	0 0.00	-	0 0	0 0	0 0
8 Dec	403.95	68.8 ₹ 96,320	0 0.00	-	0 0	0 0	0 0
5 Dec	411.95	68.8 ₹ 96,320	0 0.00	-	0 0	0 0	0 0
4 Dec	408.15	68.8 ₹ 96,320	0 0.00	-	0 0	0 0	0 0
3 Dec	410.70	68.8 ₹ 96,320	0 0.00	-	0 0	0 0	0 0
2 Dec	416.65	68.8 ₹ 96,320	0 0.00	-	0 0	0 0	0 0
1 Dec	414.20	68.8 ₹ 96,320	0 0.00	-	0 0	0 0	0 0
28 Nov	413.20	68.8 ₹ 96,320	0 0.00	-	0 0	0 0	0 0
27 Nov	417.20	68.8 ₹ 96,320	0 0.00	-	0 0	0 0	0 0
26 Nov	423.15	68.8 ₹ 96,320	0 0.00	-	0 0	0 0	0 0
25 Nov	421.05	68.8 ₹ 96,320	0 0.00	-	0 0	0 0	0 0
24 Nov	420.60	68.8 ₹ 96,320	0 0.00	-	0 0	0 0	0 0
21 Nov	425.05	68.8 ₹ 96,320	0 0.00	-	0 0	0 0	0 0
20 Nov	436.20	68.8 ₹ 96,320	0 0.00	-	0 0	0 0	0 0
19 Nov	436.85	68.8 ₹ 96,320	0 0.00	-	0 0	0 0	0 0
18 Nov	433.35	68.8 ₹ 96,320	0 0.00	-	0 0	0 0	0 0
17 Nov	436.25	68.8 ₹ 96,320	0 0.00	-	0 0	0 0	0 0
14 Nov	436.85	68.8 ₹ 96,320	0 0.00	-	0 0	0 0	0 0
13 Nov	434.45	68.8 ₹ 96,320	0 0.00	-	0 0	0 0	0 0
12 Nov	441.15	68.8 ₹ 96,320	0 0.00	-	0 0	0 0	0 0
27 Oct	422.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	423.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	422.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Oil India Ltd - strike price 470 expiring on 30DEC2025

Delta for 470 PE is -

Historical price for 470 PE is as follows

On 16 Dec OIL was trading at 401.70. The strike last trading price was 68.8, 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 Dec OIL was trading at 404.35. The strike last trading price was 68.8, 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 68.8, 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 68.8, 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 68.8, 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 8 Dec OIL was trading at 403.95. The strike last trading price was 68.8, 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 68.8, 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 Dec OIL was trading at 408.15. The strike last trading price was 68.8, 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 68.8, 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 68.8, 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 68.8, 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 68.8, 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 68.8, 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 68.8, 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 68.8, 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 68.8, 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 68.8, 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 68.8, 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 68.8, 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 68.8, 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 68.8, 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 68.8, 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 68.8, 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 68.8, 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