OIL
Oil India Ltd
Historical option data for OIL
22 Apr 2026 04:10 PM IST
| OIL 28-Apr-2026 (5d) 470 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0
Theta: -0.56
Gamma: 0.02346
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 469.75 | 7 | 1.0999999999999996 | 27.44 | 2,062 | -177 | 557 | |||||||||
| 21 Apr | 465.15 | 5.85 | -3.6500000000000004 | 30.18 | 1,219 | 330 | 732 | |||||||||
| 20 Apr | 471.70 | 9.25 | -0.6500000000000004 | 28.59 | 1,424 | -154 | 428 | |||||||||
| 17 Apr | 470.10 | 10.1 | 2.1999999999999993 | 30.08 | 1,730 | -102 | 609 | |||||||||
| 16 Apr | 462.40 | 7.9 | -1.25 | 32.03 | 1,115 | 22 | 711 | |||||||||
| 15 Apr | 463.25 | 8.9 | -9.200000000000001 | 31.94 | 1,818 | 244 | 693 | |||||||||
| 13 Apr | 477.15 | 18.5 | 4.25 | 35.31 | 2,415 | 94 | 460 | |||||||||
| 10 Apr | 471.30 | 14.1 | -2.1500000000000004 | 30.89 | 683 | -23 | 372 | |||||||||
| 9 Apr | 470.75 | 16.3 | 4.8 | 34.12 | 2,265 | -161 | 395 | |||||||||
| 8 Apr | 458.95 | 11.65 | -12.95 | 35.08 | 2,946 | 353 | 559 | |||||||||
| 7 Apr | 481.90 | 25.15 | 6.1 | 34.14 | 403 | -6 | 206 | |||||||||
| 6 Apr | 472.20 | 18.1 | -4.95 | 36.23 | 304 | -64 | 208 | |||||||||
| 2 Apr | 480.15 | 21.85 | 0.25 | 33.49 | 1,039 | 93 | 271 | |||||||||
| 1 Apr | 473.40 | 22 | -2.35 | 34.16 | 137 | 6 | 178 | |||||||||
| 30 Mar | 475.45 | 23.6 | 1.65 | 40.17 | 188 | -3 | 172 | |||||||||
| 27 Mar | 478.00 | 22.7 | 3.05 | 29.34 | 1,362 | 61 | 176 | |||||||||
| 25 Mar | 471.40 | 20.4 | -4.6 | 29.85 | 281 | 14 | 101 | |||||||||
| 24 Mar | 477.95 | 24.8 | 5.05 | 31.06 | 176 | 54 | 87 | |||||||||
| 23 Mar | 464.65 | 19.9 | -2.8 | 35.29 | 55 | 23 | 34 | |||||||||
| 20 Mar | 475.50 | 22.7 | -3.8 | 28.14 | 4 | -1 | 11 | |||||||||
| 19 Mar | 477.05 | 26.5 | 5.9 | 33.74 | 7 | 1 | 13 | |||||||||
|
|
||||||||||||||||
| 18 Mar | 470.45 | 20.6 | 0 | 29.66 | 2 | 0 | 12 | |||||||||
| 17 Mar | 473.75 | 20.6 | 1.3 | 25.09 | 4 | 0 | 12 | |||||||||
| 16 Mar | 460.10 | 17.8 | -11.2 | 31.29 | 26 | 5 | 11 | |||||||||
| 13 Mar | 470.55 | 29 | 0 | - | 0 | -1 | 0 | |||||||||
| 12 Mar | 479.30 | 29 | 0 | 28.83 | 1 | 2 | 0 | |||||||||
| 11 Mar | 482.70 | 29 | 4 | 28.66 | 7 | 3 | 8 | |||||||||
| 10 Mar | 470.55 | 25.55 | -4.6 | 31.39 | 9 | 6 | 6 | |||||||||
| 9 Mar | 474.05 | 30.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 484.50 | 30.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 479.10 | 30.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 492.10 | 30.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 488.05 | 30.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 501.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 510.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 514.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Oil India Ltd - strike price 470 expiring on 28APR2026
Delta for 470 CE is 0.52
Historical price for 470 CE is as follows
On 22 Apr OIL was trading at 469.75. The strike last trading price was 7, which was 1.0999999999999996 higher than the previous day. The implied volatity was 27.44, the open interest changed by -177 which decreased total open position to 557
On 21 Apr OIL was trading at 465.15. The strike last trading price was 5.85, which was -3.6500000000000004 lower than the previous day. The implied volatity was 30.18, the open interest changed by 330 which increased total open position to 732
On 20 Apr OIL was trading at 471.70. The strike last trading price was 9.25, which was -0.6500000000000004 lower than the previous day. The implied volatity was 28.59, the open interest changed by -154 which decreased total open position to 428
On 17 Apr OIL was trading at 470.10. The strike last trading price was 10.1, which was 2.1999999999999993 higher than the previous day. The implied volatity was 30.08, the open interest changed by -102 which decreased total open position to 609
On 16 Apr OIL was trading at 462.40. The strike last trading price was 7.9, which was -1.25 lower than the previous day. The implied volatity was 32.03, the open interest changed by 22 which increased total open position to 711
On 15 Apr OIL was trading at 463.25. The strike last trading price was 8.9, which was -9.200000000000001 lower than the previous day. The implied volatity was 31.94, the open interest changed by 244 which increased total open position to 693
On 13 Apr OIL was trading at 477.15. The strike last trading price was 18.5, which was 4.25 higher than the previous day. The implied volatity was 35.31, the open interest changed by 94 which increased total open position to 460
On 10 Apr OIL was trading at 471.30. The strike last trading price was 14.1, which was -2.1500000000000004 lower than the previous day. The implied volatity was 30.89, the open interest changed by -23 which decreased total open position to 372
On 9 Apr OIL was trading at 470.75. The strike last trading price was 16.3, which was 4.8 higher than the previous day. The implied volatity was 34.12, the open interest changed by -161 which decreased total open position to 395
On 8 Apr OIL was trading at 458.95. The strike last trading price was 11.65, which was -12.95 lower than the previous day. The implied volatity was 35.08, the open interest changed by 353 which increased total open position to 559
On 7 Apr OIL was trading at 481.90. The strike last trading price was 25.15, which was 6.1 higher than the previous day. The implied volatity was 34.14, the open interest changed by -6 which decreased total open position to 206
On 6 Apr OIL was trading at 472.20. The strike last trading price was 18.1, which was -4.95 lower than the previous day. The implied volatity was 36.23, the open interest changed by -64 which decreased total open position to 208
On 2 Apr OIL was trading at 480.15. The strike last trading price was 21.85, which was 0.25 higher than the previous day. The implied volatity was 33.49, the open interest changed by 93 which increased total open position to 271
On 1 Apr OIL was trading at 473.40. The strike last trading price was 22, which was -2.35 lower than the previous day. The implied volatity was 34.16, the open interest changed by 6 which increased total open position to 178
On 30 Mar OIL was trading at 475.45. The strike last trading price was 23.6, which was 1.65 higher than the previous day. The implied volatity was 40.17, the open interest changed by -3 which decreased total open position to 172
On 27 Mar OIL was trading at 478.00. The strike last trading price was 22.7, which was 3.05 higher than the previous day. The implied volatity was 29.34, the open interest changed by 61 which increased total open position to 176
On 25 Mar OIL was trading at 471.40. The strike last trading price was 20.4, which was -4.6 lower than the previous day. The implied volatity was 29.85, the open interest changed by 14 which increased total open position to 101
On 24 Mar OIL was trading at 477.95. The strike last trading price was 24.8, which was 5.05 higher than the previous day. The implied volatity was 31.06, the open interest changed by 54 which increased total open position to 87
On 23 Mar OIL was trading at 464.65. The strike last trading price was 19.9, which was -2.8 lower than the previous day. The implied volatity was 35.29, the open interest changed by 23 which increased total open position to 34
On 20 Mar OIL was trading at 475.50. The strike last trading price was 22.7, which was -3.8 lower than the previous day. The implied volatity was 28.14, the open interest changed by -1 which decreased total open position to 11
On 19 Mar OIL was trading at 477.05. The strike last trading price was 26.5, which was 5.9 higher than the previous day. The implied volatity was 33.74, the open interest changed by 1 which increased total open position to 13
On 18 Mar OIL was trading at 470.45. The strike last trading price was 20.6, which was 0 lower than the previous day. The implied volatity was 29.66, the open interest changed by 0 which decreased total open position to 12
On 17 Mar OIL was trading at 473.75. The strike last trading price was 20.6, which was 1.3 higher than the previous day. The implied volatity was 25.09, the open interest changed by 0 which decreased total open position to 12
On 16 Mar OIL was trading at 460.10. The strike last trading price was 17.8, which was -11.2 lower than the previous day. The implied volatity was 31.29, the open interest changed by 5 which increased total open position to 11
On 13 Mar OIL was trading at 470.55. The strike last trading price was 29, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 12 Mar OIL was trading at 479.30. The strike last trading price was 29, which was 0 lower than the previous day. The implied volatity was 28.83, the open interest changed by 2 which increased total open position to 0
On 11 Mar OIL was trading at 482.70. The strike last trading price was 29, which was 4 higher than the previous day. The implied volatity was 28.66, the open interest changed by 3 which increased total open position to 8
On 10 Mar OIL was trading at 470.55. The strike last trading price was 25.55, which was -4.6 lower than the previous day. The implied volatity was 31.39, the open interest changed by 6 which increased total open position to 6
On 9 Mar OIL was trading at 474.05. The strike last trading price was 30.15, 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 484.50. The strike last trading price was 30.15, 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 Mar OIL was trading at 479.10. The strike last trading price was 30.15, 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 Mar OIL was trading at 492.10. The strike last trading price was 30.15, 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 Mar OIL was trading at 488.05. The strike last trading price was 30.15, 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 501.80. 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 30 Jan OIL was trading at 510.05. 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 29 Jan OIL was trading at 514.75. 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 28-Apr-2026 (5d) 470 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 0
Theta: -0.41
Gamma: 0.02753
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 469.75 | 5.55 | -3.8 | 23.38 | 244 | -14 | 602 |
| 21 Apr | 465.15 | 9.6 | 1.5 | 26.55 | 415 | 14 | 618 |
| 20 Apr | 471.70 | 8.8 | -0.6999999999999993 | 34.76 | 435 | -17 | 599 |
| 17 Apr | 470.10 | 9 | -4.65 | 27.81 | 355 | -42 | 623 |
| 16 Apr | 462.40 | 14 | -0.4499999999999993 | 30.13 | 188 | -6 | 672 |
| 15 Apr | 463.25 | 14.6 | 5.549999999999999 | 32.58 | 718 | -112 | 681 |
| 13 Apr | 477.15 | 8.6 | -3.75 | 32.31 | 1,268 | 200 | 788 |
| 10 Apr | 471.30 | 12.3 | -0.8999999999999986 | 31.83 | 479 | 44 | 587 |
| 9 Apr | 470.75 | 13.2 | -7.05 | 34.69 | 373 | -4 | 542 |
| 8 Apr | 458.95 | 19.25 | 7.8 | 34.89 | 1,497 | 141 | 547 |
| 7 Apr | 481.90 | 11.1 | -5.85 | 39.95 | 577 | 56 | 389 |
| 6 Apr | 472.20 | 17.9 | 2.55 | 42.08 | 301 | -40 | 336 |
| 2 Apr | 480.15 | 15.85 | -1.35 | 40.18 | 872 | 54 | 376 |
| 1 Apr | 473.40 | 16.55 | -2.85 | 40.16 | 440 | 78 | 322 |
| 30 Mar | 475.45 | 19.3 | -2.25 | 40.97 | 325 | 108 | 247 |
| 27 Mar | 478.00 | 20.35 | -0.05 | 46.12 | 473 | 37 | 142 |
| 25 Mar | 471.40 | 20.55 | 3.35 | 41.36 | 205 | 51 | 101 |
| 24 Mar | 477.95 | 17.15 | -6.95 | 39 | 56 | 36 | 51 |
| 23 Mar | 464.65 | 24.1 | 7.15 | 40.3 | 12 | -1 | 14 |
| 20 Mar | 475.50 | 16.95 | -3.15 | 35.23 | 5 | 4 | 15 |
| 19 Mar | 477.05 | 20.1 | -7.85 | 40.18 | 10 | 2 | 7 |
| 18 Mar | 470.45 | 27.95 | 7.35 | - | 0 | 0 | 5 |
| 17 Mar | 473.75 | 27.95 | 7.35 | - | 5 | 0 | 5 |
| 16 Mar | 460.10 | 27.95 | 7.35 | 40.82 | 5 | 0 | 5 |
| 13 Mar | 470.55 | 20.6 | -5.8 | 36.19 | 2 | 1 | 6 |
| 12 Mar | 479.30 | 26.15 | -18.25 | - | 0 | 0 | 0 |
| 11 Mar | 482.70 | 26.15 | -18.25 | - | 0 | 0 | 5 |
| 10 Mar | 470.55 | 26.15 | -18.25 | 43.75 | 8 | 4 | 4 |
| 9 Mar | 474.05 | 44.4 | 0 | 1.4 | 0 | 0 | 0 |
| 6 Mar | 484.50 | 44.4 | 0 | 3.34 | 0 | 0 | 0 |
| 5 Mar | 479.10 | 44.4 | 0 | 3.16 | 0 | 0 | 0 |
| 4 Mar | 492.10 | 44.4 | 0 | 4.57 | 0 | 0 | 0 |
| 2 Mar | 488.05 | 44.4 | 0 | 3.52 | 0 | 0 | 0 |
| 1 Feb | 501.80 | - | - | - | 0 | 0 | 0 |
| 30 Jan | 510.05 | 0 | 0 | 6.33 | 0 | 0 | 0 |
| 29 Jan | 514.75 | 0 | 0 | 6.24 | 0 | 0 | 0 |
For Oil India Ltd - strike price 470 expiring on 28APR2026
Delta for 470 PE is -0.48
Historical price for 470 PE is as follows
On 22 Apr OIL was trading at 469.75. The strike last trading price was 5.55, which was -3.8 lower than the previous day. The implied volatity was 23.38, the open interest changed by -14 which decreased total open position to 602
On 21 Apr OIL was trading at 465.15. The strike last trading price was 9.6, which was 1.5 higher than the previous day. The implied volatity was 26.55, the open interest changed by 14 which increased total open position to 618
On 20 Apr OIL was trading at 471.70. The strike last trading price was 8.8, which was -0.6999999999999993 lower than the previous day. The implied volatity was 34.76, the open interest changed by -17 which decreased total open position to 599
On 17 Apr OIL was trading at 470.10. The strike last trading price was 9, which was -4.65 lower than the previous day. The implied volatity was 27.81, the open interest changed by -42 which decreased total open position to 623
On 16 Apr OIL was trading at 462.40. The strike last trading price was 14, which was -0.4499999999999993 lower than the previous day. The implied volatity was 30.13, the open interest changed by -6 which decreased total open position to 672
On 15 Apr OIL was trading at 463.25. The strike last trading price was 14.6, which was 5.549999999999999 higher than the previous day. The implied volatity was 32.58, the open interest changed by -112 which decreased total open position to 681
On 13 Apr OIL was trading at 477.15. The strike last trading price was 8.6, which was -3.75 lower than the previous day. The implied volatity was 32.31, the open interest changed by 200 which increased total open position to 788
On 10 Apr OIL was trading at 471.30. The strike last trading price was 12.3, which was -0.8999999999999986 lower than the previous day. The implied volatity was 31.83, the open interest changed by 44 which increased total open position to 587
On 9 Apr OIL was trading at 470.75. The strike last trading price was 13.2, which was -7.05 lower than the previous day. The implied volatity was 34.69, the open interest changed by -4 which decreased total open position to 542
On 8 Apr OIL was trading at 458.95. The strike last trading price was 19.25, which was 7.8 higher than the previous day. The implied volatity was 34.89, the open interest changed by 141 which increased total open position to 547
On 7 Apr OIL was trading at 481.90. The strike last trading price was 11.1, which was -5.85 lower than the previous day. The implied volatity was 39.95, the open interest changed by 56 which increased total open position to 389
On 6 Apr OIL was trading at 472.20. The strike last trading price was 17.9, which was 2.55 higher than the previous day. The implied volatity was 42.08, the open interest changed by -40 which decreased total open position to 336
On 2 Apr OIL was trading at 480.15. The strike last trading price was 15.85, which was -1.35 lower than the previous day. The implied volatity was 40.18, the open interest changed by 54 which increased total open position to 376
On 1 Apr OIL was trading at 473.40. The strike last trading price was 16.55, which was -2.85 lower than the previous day. The implied volatity was 40.16, the open interest changed by 78 which increased total open position to 322
On 30 Mar OIL was trading at 475.45. The strike last trading price was 19.3, which was -2.25 lower than the previous day. The implied volatity was 40.97, the open interest changed by 108 which increased total open position to 247
On 27 Mar OIL was trading at 478.00. The strike last trading price was 20.35, which was -0.05 lower than the previous day. The implied volatity was 46.12, the open interest changed by 37 which increased total open position to 142
On 25 Mar OIL was trading at 471.40. The strike last trading price was 20.55, which was 3.35 higher than the previous day. The implied volatity was 41.36, the open interest changed by 51 which increased total open position to 101
On 24 Mar OIL was trading at 477.95. The strike last trading price was 17.15, which was -6.95 lower than the previous day. The implied volatity was 39, the open interest changed by 36 which increased total open position to 51
On 23 Mar OIL was trading at 464.65. The strike last trading price was 24.1, which was 7.15 higher than the previous day. The implied volatity was 40.3, the open interest changed by -1 which decreased total open position to 14
On 20 Mar OIL was trading at 475.50. The strike last trading price was 16.95, which was -3.15 lower than the previous day. The implied volatity was 35.23, the open interest changed by 4 which increased total open position to 15
On 19 Mar OIL was trading at 477.05. The strike last trading price was 20.1, which was -7.85 lower than the previous day. The implied volatity was 40.18, the open interest changed by 2 which increased total open position to 7
On 18 Mar OIL was trading at 470.45. The strike last trading price was 27.95, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Mar OIL was trading at 473.75. The strike last trading price was 27.95, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Mar OIL was trading at 460.10. The strike last trading price was 27.95, which was 7.35 higher than the previous day. The implied volatity was 40.82, the open interest changed by 0 which decreased total open position to 5
On 13 Mar OIL was trading at 470.55. The strike last trading price was 20.6, which was -5.8 lower than the previous day. The implied volatity was 36.19, the open interest changed by 1 which increased total open position to 6
On 12 Mar OIL was trading at 479.30. The strike last trading price was 26.15, which was -18.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar OIL was trading at 482.70. The strike last trading price was 26.15, which was -18.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Mar OIL was trading at 470.55. The strike last trading price was 26.15, which was -18.25 lower than the previous day. The implied volatity was 43.75, the open interest changed by 4 which increased total open position to 4
On 9 Mar OIL was trading at 474.05. The strike last trading price was 44.4, which was 0 lower than the previous day. The implied volatity was 1.4, the open interest changed by 0 which decreased total open position to 0
On 6 Mar OIL was trading at 484.50. The strike last trading price was 44.4, which was 0 lower than the previous day. The implied volatity was 3.34, the open interest changed by 0 which decreased total open position to 0
On 5 Mar OIL was trading at 479.10. The strike last trading price was 44.4, which was 0 lower than the previous day. The implied volatity was 3.16, the open interest changed by 0 which decreased total open position to 0
On 4 Mar OIL was trading at 492.10. The strike last trading price was 44.4, which was 0 lower than the previous day. The implied volatity was 4.57, the open interest changed by 0 which decreased total open position to 0
On 2 Mar OIL was trading at 488.05. The strike last trading price was 44.4, which was 0 lower than the previous day. The implied volatity was 3.52, the open interest changed by 0 which decreased total open position to 0
On 1 Feb OIL was trading at 501.80. 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 30 Jan OIL was trading at 510.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.33, the open interest changed by 0 which decreased total open position to 0
On 29 Jan OIL was trading at 514.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.24, the open interest changed by 0 which decreased total open position to 0
