OIL
Oil India Ltd
Historical option data for OIL
02 Mar 2026 04:13 PM IST
| OIL 30-MAR-2026 480 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 0.52
Theta: -0.43
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Mar | 488.05 | 25.1 | 0.85 | 38.91 | 5,653 | 69 | 662 | |||||||||
| 27 Feb | 483.90 | 24.45 | 6.25 | 34.48 | 3,371 | 10 | 594 | |||||||||
| 26 Feb | 473.45 | 18 | 0.1 | 35.29 | 959 | 128 | 584 | |||||||||
| 25 Feb | 470.25 | 18.1 | -2.4 | 36.21 | 532 | 49 | 457 | |||||||||
| 24 Feb | 472.20 | 21.25 | 0.25 | 38.24 | 1,030 | 85 | 409 | |||||||||
| 23 Feb | 473.75 | 21.05 | -2.15 | 37.55 | 296 | -41 | 305 | |||||||||
| 20 Feb | 475.55 | 22.4 | -2.2 | 37.57 | 747 | 16 | 348 | |||||||||
| 19 Feb | 476.70 | 25.2 | 14.1 | 38.91 | 1,513 | 283 | 331 | |||||||||
| 18 Feb | 453.45 | 11.05 | -2.3 | 32.46 | 72 | 19 | 48 | |||||||||
| 17 Feb | 464.70 | 13.2 | -0.75 | 28.38 | 11 | 5 | 29 | |||||||||
| 16 Feb | 463.80 | 13.85 | 1.3 | 29.74 | 17 | -3 | 23 | |||||||||
| 13 Feb | 455.25 | 12.2 | -8 | 31.35 | 46 | 19 | 25 | |||||||||
| 12 Feb | 474.85 | 20.2 | -2.25 | 30.45 | 9 | -3 | 5 | |||||||||
| 11 Feb | 479.25 | 22.35 | -11.55 | 28.94 | 7 | 4 | 6 | |||||||||
| 10 Feb | 488.85 | 33.9 | -6.1 | - | 0 | 0 | 2 | |||||||||
| 9 Feb | 490.05 | 33.9 | -6.1 | 36.22 | 1 | 0 | 2 | |||||||||
| 6 Feb | 497.25 | 40 | 30.2 | - | 0 | 0 | 2 | |||||||||
| 5 Feb | 498.50 | 40 | 30.2 | - | 0 | 0 | 2 | |||||||||
| 4 Feb | 507.10 | 40 | 30.2 | 26.09 | 3 | 1 | 2 | |||||||||
| 3 Feb | 488.90 | 9.8 | -3.05 | - | 0 | 0 | 1 | |||||||||
| 2 Feb | 483.30 | 9.8 | -3.05 | - | 0 | 0 | 1 | |||||||||
| 1 Feb | 501.80 | 9.8 | -3.05 | - | 0 | 0 | 1 | |||||||||
| 30 Jan | 510.05 | 9.8 | -3.05 | - | 0 | 0 | 1 | |||||||||
| 29 Jan | 514.75 | 9.8 | -3.05 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 490.50 | 9.8 | -3.05 | - | 0 | 0 | 1 | |||||||||
| 27 Jan | 448.55 | 9.8 | -3.05 | - | 0 | 0 | 1 | |||||||||
| 23 Jan | 435.70 | 9.8 | -3.05 | - | 0 | 0 | 1 | |||||||||
| 22 Jan | 436.45 | 9.8 | -3.05 | - | 0 | 0 | 1 | |||||||||
| 21 Jan | 433.55 | 9.8 | -3.05 | - | 0 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 20 Jan | 429.00 | 9.8 | -3.05 | - | 0 | 0 | 1 | |||||||||
| 19 Jan | 435.80 | 9.8 | -3.05 | - | 0 | 0 | 1 | |||||||||
| 16 Jan | 448.65 | 9.8 | -3.05 | - | 0 | 0 | 1 | |||||||||
| 14 Jan | 458.00 | 9.8 | -3.05 | - | 0 | 0 | 1 | |||||||||
| 13 Jan | 447.90 | 9.8 | -3.05 | 22.02 | 1 | 0 | 0 | |||||||||
For Oil India Ltd - strike price 480 expiring on 30MAR2026
Delta for 480 CE is 0.59
Historical price for 480 CE is as follows
On 2 Mar OIL was trading at 488.05. The strike last trading price was 25.1, which was 0.85 higher than the previous day. The implied volatity was 38.91, the open interest changed by 69 which increased total open position to 662
On 27 Feb OIL was trading at 483.90. The strike last trading price was 24.45, which was 6.25 higher than the previous day. The implied volatity was 34.48, the open interest changed by 10 which increased total open position to 594
On 26 Feb OIL was trading at 473.45. The strike last trading price was 18, which was 0.1 higher than the previous day. The implied volatity was 35.29, the open interest changed by 128 which increased total open position to 584
On 25 Feb OIL was trading at 470.25. The strike last trading price was 18.1, which was -2.4 lower than the previous day. The implied volatity was 36.21, the open interest changed by 49 which increased total open position to 457
On 24 Feb OIL was trading at 472.20. The strike last trading price was 21.25, which was 0.25 higher than the previous day. The implied volatity was 38.24, the open interest changed by 85 which increased total open position to 409
On 23 Feb OIL was trading at 473.75. The strike last trading price was 21.05, which was -2.15 lower than the previous day. The implied volatity was 37.55, the open interest changed by -41 which decreased total open position to 305
On 20 Feb OIL was trading at 475.55. The strike last trading price was 22.4, which was -2.2 lower than the previous day. The implied volatity was 37.57, the open interest changed by 16 which increased total open position to 348
On 19 Feb OIL was trading at 476.70. The strike last trading price was 25.2, which was 14.1 higher than the previous day. The implied volatity was 38.91, the open interest changed by 283 which increased total open position to 331
On 18 Feb OIL was trading at 453.45. The strike last trading price was 11.05, which was -2.3 lower than the previous day. The implied volatity was 32.46, the open interest changed by 19 which increased total open position to 48
On 17 Feb OIL was trading at 464.70. The strike last trading price was 13.2, which was -0.75 lower than the previous day. The implied volatity was 28.38, the open interest changed by 5 which increased total open position to 29
On 16 Feb OIL was trading at 463.80. The strike last trading price was 13.85, which was 1.3 higher than the previous day. The implied volatity was 29.74, the open interest changed by -3 which decreased total open position to 23
On 13 Feb OIL was trading at 455.25. The strike last trading price was 12.2, which was -8 lower than the previous day. The implied volatity was 31.35, the open interest changed by 19 which increased total open position to 25
On 12 Feb OIL was trading at 474.85. The strike last trading price was 20.2, which was -2.25 lower than the previous day. The implied volatity was 30.45, the open interest changed by -3 which decreased total open position to 5
On 11 Feb OIL was trading at 479.25. The strike last trading price was 22.35, which was -11.55 lower than the previous day. The implied volatity was 28.94, the open interest changed by 4 which increased total open position to 6
On 10 Feb OIL was trading at 488.85. The strike last trading price was 33.9, which was -6.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb OIL was trading at 490.05. The strike last trading price was 33.9, which was -6.1 lower than the previous day. The implied volatity was 36.22, the open interest changed by 0 which decreased total open position to 2
On 6 Feb OIL was trading at 497.25. The strike last trading price was 40, which was 30.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Feb OIL was trading at 498.50. The strike last trading price was 40, which was 30.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Feb OIL was trading at 507.10. The strike last trading price was 40, which was 30.2 higher than the previous day. The implied volatity was 26.09, the open interest changed by 1 which increased total open position to 2
On 3 Feb OIL was trading at 488.90. The strike last trading price was 9.8, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb OIL was trading at 483.30. The strike last trading price was 9.8, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb OIL was trading at 501.80. The strike last trading price was 9.8, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan OIL was trading at 510.05. The strike last trading price was 9.8, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Jan OIL was trading at 514.75. The strike last trading price was 9.8, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan OIL was trading at 490.50. The strike last trading price was 9.8, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Jan OIL was trading at 448.55. The strike last trading price was 9.8, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Jan OIL was trading at 435.70. The strike last trading price was 9.8, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Jan OIL was trading at 436.45. The strike last trading price was 9.8, which was -3.05 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 9.8, which was -3.05 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 9.8, which was -3.05 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 9.8, which was -3.05 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 9.8, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 Jan OIL was trading at 458.00. The strike last trading price was 9.8, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Jan OIL was trading at 447.90. The strike last trading price was 9.8, which was -3.05 lower than the previous day. The implied volatity was 22.02, the open interest changed by 0 which decreased total open position to 0
| OIL 30MAR2026 480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.42
Vega: 0.52
Theta: -0.37
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Mar | 488.05 | 20.25 | 2.95 | 45.62 | 2,270 | 261 | 543 |
| 27 Feb | 483.90 | 17 | -4.7 | 38.42 | 864 | 85 | 288 |
| 26 Feb | 473.45 | 22.3 | -2.15 | 36.53 | 220 | 42 | 202 |
| 25 Feb | 470.25 | 24.4 | -0.75 | 38.37 | 97 | 3 | 158 |
| 24 Feb | 472.20 | 24.4 | -1.05 | 40.75 | 30 | 7 | 155 |
| 23 Feb | 473.75 | 25.45 | 0.2 | 41.79 | 21 | -1 | 147 |
| 20 Feb | 475.55 | 25.65 | -0.6 | 41.14 | 163 | 15 | 143 |
| 19 Feb | 476.70 | 26.3 | -9.7 | 44.08 | 218 | 112 | 127 |
| 18 Feb | 453.45 | 36 | 8.55 | 38.98 | 2 | 0 | 13 |
| 17 Feb | 464.70 | 27.45 | 4.65 | - | 0 | 0 | 13 |
| 16 Feb | 463.80 | 27.45 | 4.65 | - | 0 | 0 | 13 |
| 13 Feb | 455.25 | 27.45 | 4.65 | - | 0 | 0 | 13 |
| 12 Feb | 474.85 | 27.45 | 4.65 | 40.62 | 1 | 0 | 13 |
| 11 Feb | 479.25 | 22.8 | 0.3 | - | 0 | 0 | 13 |
| 10 Feb | 488.85 | 22.8 | 0.3 | 39.83 | 1 | 0 | 12 |
| 9 Feb | 490.05 | 22.5 | 0 | - | 0 | 0 | 12 |
| 6 Feb | 497.25 | 22.5 | 0 | 43.99 | 1 | 0 | 11 |
| 5 Feb | 498.50 | 22.5 | 3.7 | - | 0 | 0 | 11 |
| 4 Feb | 507.10 | 22.5 | 3.7 | - | 0 | 0 | 11 |
| 3 Feb | 488.90 | 22.5 | 3.7 | - | 0 | 0 | 11 |
| 2 Feb | 483.30 | 22.5 | 3.7 | - | 0 | 0 | 11 |
| 1 Feb | 501.80 | 22.5 | 3.7 | - | 0 | 0 | 11 |
| 30 Jan | 510.05 | 22.5 | 3.7 | 48.9 | 1 | 0 | 10 |
| 29 Jan | 514.75 | 18.8 | -5.2 | 45.35 | 10 | 3 | 9 |
| 28 Jan | 490.50 | 24 | -50.3 | 42.45 | 10 | 6 | 6 |
| 27 Jan | 448.55 | 74.3 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 435.70 | 74.3 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 436.45 | 74.3 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 433.55 | 74.3 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 429.00 | 74.3 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 435.80 | 74.3 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 448.65 | 74.3 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 458.00 | 74.3 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 447.90 | 74.3 | 0 | - | 0 | 0 | 0 |
For Oil India Ltd - strike price 480 expiring on 30MAR2026
Delta for 480 PE is -0.42
Historical price for 480 PE is as follows
On 2 Mar OIL was trading at 488.05. The strike last trading price was 20.25, which was 2.95 higher than the previous day. The implied volatity was 45.62, the open interest changed by 261 which increased total open position to 543
On 27 Feb OIL was trading at 483.90. The strike last trading price was 17, which was -4.7 lower than the previous day. The implied volatity was 38.42, the open interest changed by 85 which increased total open position to 288
On 26 Feb OIL was trading at 473.45. The strike last trading price was 22.3, which was -2.15 lower than the previous day. The implied volatity was 36.53, the open interest changed by 42 which increased total open position to 202
On 25 Feb OIL was trading at 470.25. The strike last trading price was 24.4, which was -0.75 lower than the previous day. The implied volatity was 38.37, the open interest changed by 3 which increased total open position to 158
On 24 Feb OIL was trading at 472.20. The strike last trading price was 24.4, which was -1.05 lower than the previous day. The implied volatity was 40.75, the open interest changed by 7 which increased total open position to 155
On 23 Feb OIL was trading at 473.75. The strike last trading price was 25.45, which was 0.2 higher than the previous day. The implied volatity was 41.79, the open interest changed by -1 which decreased total open position to 147
On 20 Feb OIL was trading at 475.55. The strike last trading price was 25.65, which was -0.6 lower than the previous day. The implied volatity was 41.14, the open interest changed by 15 which increased total open position to 143
On 19 Feb OIL was trading at 476.70. The strike last trading price was 26.3, which was -9.7 lower than the previous day. The implied volatity was 44.08, the open interest changed by 112 which increased total open position to 127
On 18 Feb OIL was trading at 453.45. The strike last trading price was 36, which was 8.55 higher than the previous day. The implied volatity was 38.98, the open interest changed by 0 which decreased total open position to 13
On 17 Feb OIL was trading at 464.70. The strike last trading price was 27.45, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 16 Feb OIL was trading at 463.80. The strike last trading price was 27.45, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 13 Feb OIL was trading at 455.25. The strike last trading price was 27.45, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 12 Feb OIL was trading at 474.85. The strike last trading price was 27.45, which was 4.65 higher than the previous day. The implied volatity was 40.62, the open interest changed by 0 which decreased total open position to 13
On 11 Feb OIL was trading at 479.25. The strike last trading price was 22.8, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 10 Feb OIL was trading at 488.85. The strike last trading price was 22.8, which was 0.3 higher than the previous day. The implied volatity was 39.83, the open interest changed by 0 which decreased total open position to 12
On 9 Feb OIL was trading at 490.05. The strike last trading price was 22.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 6 Feb OIL was trading at 497.25. The strike last trading price was 22.5, which was 0 lower than the previous day. The implied volatity was 43.99, the open interest changed by 0 which decreased total open position to 11
On 5 Feb OIL was trading at 498.50. The strike last trading price was 22.5, which was 3.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 4 Feb OIL was trading at 507.10. The strike last trading price was 22.5, which was 3.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 3 Feb OIL was trading at 488.90. The strike last trading price was 22.5, which was 3.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 2 Feb OIL was trading at 483.30. The strike last trading price was 22.5, which was 3.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 1 Feb OIL was trading at 501.80. The strike last trading price was 22.5, which was 3.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 30 Jan OIL was trading at 510.05. The strike last trading price was 22.5, which was 3.7 higher than the previous day. The implied volatity was 48.9, the open interest changed by 0 which decreased total open position to 10
On 29 Jan OIL was trading at 514.75. The strike last trading price was 18.8, which was -5.2 lower than the previous day. The implied volatity was 45.35, the open interest changed by 3 which increased total open position to 9
On 28 Jan OIL was trading at 490.50. The strike last trading price was 24, which was -50.3 lower than the previous day. The implied volatity was 42.45, the open interest changed by 6 which increased total open position to 6
On 27 Jan OIL was trading at 448.55. The strike last trading price was 74.3, 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 Jan OIL was trading at 435.70. The strike last trading price was 74.3, 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 Jan OIL was trading at 436.45. The strike last trading price was 74.3, 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 Jan OIL was trading at 433.55. The strike last trading price was 74.3, 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 Jan OIL was trading at 429.00. The strike last trading price was 74.3, 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 Jan OIL was trading at 435.80. The strike last trading price was 74.3, 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 Jan OIL was trading at 448.65. The strike last trading price was 74.3, 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 Jan OIL was trading at 458.00. The strike last trading price was 74.3, 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 74.3, 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
