OIL

Oil India Ltd

521.45 +32.55 (6.66%)

L: 490.25 H: 521.7

Back to Option Chain

Historical option data for OIL
04 Feb 2026 11:13 AM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

OIL 24-FEB-2026 480 CE
Delta: 0.96 Vega: 0.09 Theta: -0.17 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	521.05	42.65 ₹ 59,710	19.9 27860.00	20.38	159 2,22,600	-31 -43,400	194 2,71,600
3 Feb	488.90	22.25 ₹ 31,150	2.95 4130.00	38.9	605 8,47,000	64 89,600	231 3,23,400
2 Feb	483.30	19 ₹ 26,600	-10.5 -14700.00	33.17	686 9,60,400	95 1,33,000	207 2,89,800
1 Feb	501.80	29.5 ₹ 41,300	-5.85 -8190.00	28.58	27 37,800	-8 -11,200	113 1,58,200
30 Jan	510.05	35.6 ₹ 49,840	-6.75 -9450.00	20.95	45 63,000	-15 -21,000	123 1,72,200
29 Jan	514.75	42.75 ₹ 59,850	14 19600.00	33.36	262 3,66,800	-41 -57,400	139 1,94,600
28 Jan	490.50	29.7 ₹ 41,580	21.8 30520.00	39.01	4,584 64,17,600	-34 -47,600	180 2,52,000
27 Jan	448.55	7.95 ₹ 11,130	3.05 4270.00	36.54	269 3,76,600	76 1,06,400	217 3,03,800
23 Jan	435.70	5 ₹ 7,000	1.05 1470.00	34.33	81 1,13,400	21 29,400	141 1,97,400
22 Jan	436.45	3.95 ₹ 5,530	0.1 140.00	30.86	128 1,79,200	19 26,600	121 1,69,400
21 Jan	433.55	3.9 ₹ 5,460	0.8 1120.00	30.81	56 78,400	24 33,600	102 1,42,800
20 Jan	429.00	3.1 ₹ 4,340	-0.95 -1330.00	31.73	22 30,800	0 0	79 1,10,600
19 Jan	435.80	4 ₹ 5,600	-2.45 -3430.00	30.02	30 42,000	10 14,000	79 1,10,600

16 Jan	448.65	6.45 ₹ 9,030	-3.5 -4900.00	28.61	33 46,200	15 21,000	69 96,600
14 Jan	458.00	9.95 ₹ 13,930	2.95 4130.00	27.64	101 1,41,400	20 28,000	53 74,200
13 Jan	447.90	6.95 ₹ 9,730	4 5600.00	26.46	53 74,200	29 40,600	33 46,200
12 Jan	425.60	2.95 ₹ 4,130	-0.85 -1190.00	28.36	7 9,800	4 5,600	5 7,000
9 Jan	420.05	3.8 ₹ 5,320	-13.6 -19040.00	-	0 0	0 0	1 1,400
8 Jan	409.95	3.8 ₹ 5,320	-13.6 -19040.00	-	0 0	0 0	1 1,400
7 Jan	418.40	3.8 ₹ 5,320	-13.6 -19040.00	-	0 0	0 0	1 1,400
6 Jan	425.55	3.8 ₹ 5,320	-13.6 -19040.00	-	0 0	0 0	1 1,400
5 Jan	419.90	3.8 ₹ 5,320	-13.6 -19040.00	-	0 0	0 0	1 1,400
2 Jan	428.85	3.8 ₹ 5,320	-13.6 -19040.00	-	0 0	0 0	1 1,400
1 Jan	427.55	3.8 ₹ 5,320	-13.6 -19040.00	-	0 0	0 0	1 1,400

For Oil India Ltd - strike price 480 expiring on 24FEB2026

Delta for 480 CE is 0.96

Historical price for 480 CE is as follows

On 4 Feb OIL was trading at 521.05. The strike last trading price was 42.65, which was 19.9 higher than the previous day. The implied volatity was 20.38, the open interest changed by -31 which decreased total open position to 194

On 3 Feb OIL was trading at 488.90. The strike last trading price was 22.25, which was 2.95 higher than the previous day. The implied volatity was 38.9, the open interest changed by 64 which increased total open position to 231

On 2 Feb OIL was trading at 483.30. The strike last trading price was 19, which was -10.5 lower than the previous day. The implied volatity was 33.17, the open interest changed by 95 which increased total open position to 207

On 1 Feb OIL was trading at 501.80. The strike last trading price was 29.5, which was -5.85 lower than the previous day. The implied volatity was 28.58, the open interest changed by -8 which decreased total open position to 113

On 30 Jan OIL was trading at 510.05. The strike last trading price was 35.6, which was -6.75 lower than the previous day. The implied volatity was 20.95, the open interest changed by -15 which decreased total open position to 123

On 29 Jan OIL was trading at 514.75. The strike last trading price was 42.75, which was 14 higher than the previous day. The implied volatity was 33.36, the open interest changed by -41 which decreased total open position to 139

On 28 Jan OIL was trading at 490.50. The strike last trading price was 29.7, which was 21.8 higher than the previous day. The implied volatity was 39.01, the open interest changed by -34 which decreased total open position to 180

On 27 Jan OIL was trading at 448.55. The strike last trading price was 7.95, which was 3.05 higher than the previous day. The implied volatity was 36.54, the open interest changed by 76 which increased total open position to 217

On 23 Jan OIL was trading at 435.70. The strike last trading price was 5, which was 1.05 higher than the previous day. The implied volatity was 34.33, the open interest changed by 21 which increased total open position to 141

On 22 Jan OIL was trading at 436.45. The strike last trading price was 3.95, which was 0.1 higher than the previous day. The implied volatity was 30.86, the open interest changed by 19 which increased total open position to 121

On 21 Jan OIL was trading at 433.55. The strike last trading price was 3.9, which was 0.8 higher than the previous day. The implied volatity was 30.81, the open interest changed by 24 which increased total open position to 102

On 20 Jan OIL was trading at 429.00. The strike last trading price was 3.1, which was -0.95 lower than the previous day. The implied volatity was 31.73, the open interest changed by 0 which decreased total open position to 79

On 19 Jan OIL was trading at 435.80. The strike last trading price was 4, which was -2.45 lower than the previous day. The implied volatity was 30.02, the open interest changed by 10 which increased total open position to 79

On 16 Jan OIL was trading at 448.65. The strike last trading price was 6.45, which was -3.5 lower than the previous day. The implied volatity was 28.61, the open interest changed by 15 which increased total open position to 69

On 14 Jan OIL was trading at 458.00. The strike last trading price was 9.95, which was 2.95 higher than the previous day. The implied volatity was 27.64, the open interest changed by 20 which increased total open position to 53

On 13 Jan OIL was trading at 447.90. The strike last trading price was 6.95, which was 4 higher than the previous day. The implied volatity was 26.46, the open interest changed by 29 which increased total open position to 33

On 12 Jan OIL was trading at 425.60. The strike last trading price was 2.95, which was -0.85 lower than the previous day. The implied volatity was 28.36, the open interest changed by 4 which increased total open position to 5

On 9 Jan OIL was trading at 420.05. The strike last trading price was 3.8, which was -13.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 8 Jan OIL was trading at 409.95. The strike last trading price was 3.8, which was -13.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 7 Jan OIL was trading at 418.40. The strike last trading price was 3.8, which was -13.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 6 Jan OIL was trading at 425.55. The strike last trading price was 3.8, which was -13.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Jan OIL was trading at 419.90. The strike last trading price was 3.8, which was -13.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 2 Jan OIL was trading at 428.85. The strike last trading price was 3.8, which was -13.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 1 Jan OIL was trading at 427.55. The strike last trading price was 3.8, which was -13.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

OIL 24FEB2026 480 PE
Delta: -0.22 Vega: 0.36 Theta: -0.44 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	521.05	8.65 ₹ 12,110	-8.2 -11480.00	52	288 4,03,200	0 0	240 3,36,000
3 Feb	488.90	17.6 ₹ 24,640	-2.15 -3010.00	46.51	810 11,34,000	-49 -68,600	240 3,36,000
2 Feb	483.30	19.55 ₹ 27,370	3.7 5180.00	48.07	1,565 21,91,000	-27 -37,800	300 4,20,000
1 Feb	501.80	16.5 ₹ 23,100	3.7 5180.00	55.14	543 7,60,200	71 99,400	327 4,57,800
30 Jan	510.05	12.8 ₹ 17,920	1.25 1750.00	51.42	402 5,62,800	-49 -68,600	253 3,54,200
29 Jan	514.75	11.2 ₹ 15,680	-7.1 -9940.00	49.11	784 10,97,600	59 82,600	303 4,24,200
28 Jan	490.50	17.55 ₹ 24,570	-38.85 -54390.00	47.33	1,986 27,80,400	241 3,37,400	244 3,41,600
27 Jan	448.55	56.4 ₹ 78,960	8.5 11900.00	-	0 0	0 0	3 4,200
23 Jan	435.70	56.4 ₹ 78,960	8.5 11900.00	60.87	3 4,200	2 2,800	3 4,200
22 Jan	436.45	47.9 ₹ 67,060	-21.2 -29680.00	-	0 0	0 0	1 1,400
21 Jan	433.55	47.9 ₹ 67,060	-21.2 -29680.00	-	0 0	0 0	1 1,400
20 Jan	429.00	47.9 ₹ 67,060	-21.2 -29680.00	-	0 0	0 0	1 1,400
19 Jan	435.80	47.9 ₹ 67,060	-21.2 -29680.00	-	0 0	0 0	1 1,400
16 Jan	448.65	47.9 ₹ 67,060	-21.2 -29680.00	52.3	1 1,400	0 0	0 0
14 Jan	458.00	69.1 ₹ 96,740	0 0.00	-	0 0	0 0	0 0
13 Jan	447.90	69.1 ₹ 96,740	0 0.00	-	0 0	0 0	0 0
12 Jan	425.60	69.1 ₹ 96,740	0 0.00	-	0 0	0 0	0 0
9 Jan	420.05	69.1 ₹ 96,740	0 0.00	-	0 0	0 0	0 0
8 Jan	409.95	69.1 ₹ 96,740	0 0.00	-	0 0	0 0	0 0
7 Jan	418.40	69.1 ₹ 96,740	0 0.00	-	0 0	0 0	0 0
6 Jan	425.55	69.1 ₹ 96,740	0 0.00	-	0 0	0 0	0 0
5 Jan	419.90	69.1 ₹ 96,740	0 0.00	-	0 0	0 0	0 0
2 Jan	428.85	69.1 ₹ 96,740	0 0.00	-	0 0	0 0	0 0
1 Jan	427.55	69.1 ₹ 96,740	0 0.00	-	0 0	0 0	0 0

For Oil India Ltd - strike price 480 expiring on 24FEB2026

Delta for 480 PE is -0.22

Historical price for 480 PE is as follows

On 4 Feb OIL was trading at 521.05. The strike last trading price was 8.65, which was -8.2 lower than the previous day. The implied volatity was 52, the open interest changed by 0 which decreased total open position to 240

On 3 Feb OIL was trading at 488.90. The strike last trading price was 17.6, which was -2.15 lower than the previous day. The implied volatity was 46.51, the open interest changed by -49 which decreased total open position to 240

On 2 Feb OIL was trading at 483.30. The strike last trading price was 19.55, which was 3.7 higher than the previous day. The implied volatity was 48.07, the open interest changed by -27 which decreased total open position to 300

On 1 Feb OIL was trading at 501.80. The strike last trading price was 16.5, which was 3.7 higher than the previous day. The implied volatity was 55.14, the open interest changed by 71 which increased total open position to 327

On 30 Jan OIL was trading at 510.05. The strike last trading price was 12.8, which was 1.25 higher than the previous day. The implied volatity was 51.42, the open interest changed by -49 which decreased total open position to 253

On 29 Jan OIL was trading at 514.75. The strike last trading price was 11.2, which was -7.1 lower than the previous day. The implied volatity was 49.11, the open interest changed by 59 which increased total open position to 303

On 28 Jan OIL was trading at 490.50. The strike last trading price was 17.55, which was -38.85 lower than the previous day. The implied volatity was 47.33, the open interest changed by 241 which increased total open position to 244

On 27 Jan OIL was trading at 448.55. The strike last trading price was 56.4, which was 8.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 23 Jan OIL was trading at 435.70. The strike last trading price was 56.4, which was 8.5 higher than the previous day. The implied volatity was 60.87, the open interest changed by 2 which increased total open position to 3

On 22 Jan OIL was trading at 436.45. The strike last trading price was 47.9, which was -21.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 21 Jan OIL was trading at 433.55. The strike last trading price was 47.9, which was -21.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 20 Jan OIL was trading at 429.00. The strike last trading price was 47.9, which was -21.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 19 Jan OIL was trading at 435.80. The strike last trading price was 47.9, which was -21.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Jan OIL was trading at 448.65. The strike last trading price was 47.9, which was -21.2 lower than the previous day. The implied volatity was 52.3, the open interest changed by 0 which decreased total open position to 0

On 14 Jan OIL was trading at 458.00. The strike last trading price was 69.1, 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 Jan OIL was trading at 447.90. The strike last trading price was 69.1, 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 Jan OIL was trading at 425.60. The strike last trading price was 69.1, 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 Jan OIL was trading at 420.05. The strike last trading price was 69.1, 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 Jan OIL was trading at 409.95. The strike last trading price was 69.1, 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 Jan OIL was trading at 418.40. The strike last trading price was 69.1, 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 Jan OIL was trading at 425.55. The strike last trading price was 69.1, 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 Jan OIL was trading at 419.90. The strike last trading price was 69.1, 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 Jan OIL was trading at 428.85. The strike last trading price was 69.1, 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 Jan OIL was trading at 427.55. The strike last trading price was 69.1, 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