OIL

Oil India Ltd

398.15 -3.55 (-0.88%)

L: 396.3 H: 404.2

Back to Option Chain

Historical option data for OIL
17 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 480 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	398.15	0.25 ₹ 350	-0.05 -70.00	-	0 0	0 0	25 35,000
16 Dec	401.70	0.25 ₹ 350	-0.05 -70.00	-	0 0	0 0	25 35,000
12 Dec	404.35	0.25 ₹ 350	-0.05 -70.00	36.67	23 32,200	-4 -5,600	25 35,000
11 Dec	404.85	0.3 ₹ 420	-0.1 -140.00	-	0 0	0 0	29 40,600

10 Dec	399.85	0.3 ₹ 420	-0.1 -140.00	-	0 0	0 0	29 40,600
9 Dec	401.90	0.3 ₹ 420	-0.1 -140.00	-	0 0	0 0	0 0
8 Dec	403.95	0.3 ₹ 420	-0.1 -140.00	-	0 0	0 0	29 40,600
5 Dec	411.95	0.3 ₹ 420	-0.1 -140.00	-	0 0	0 0	0 0
3 Dec	410.70	0.3 ₹ 420	-0.1 -140.00	-	0 0	0 0	0 0
2 Dec	416.65	0.3 ₹ 420	-0.1 -140.00	-	0 0	-1 -1,400	0 0
1 Dec	414.20	0.3 ₹ 420	-0.1 -140.00	24.96	2 2,800	-1 -1,400	29 40,600
28 Nov	413.20	0.4 ₹ 560	-0.1 -140.00	25.56	7 9,800	-2 -2,800	29 40,600
27 Nov	417.20	0.5 ₹ 700	-0.25 -350.00	24.65	7 9,800	0 0	32 44,800
26 Nov	423.15	0.75 ₹ 1,050	0 0.00	24.25	27 37,800	10 14,000	34 47,600
25 Nov	421.05	0.75 ₹ 1,050	-0.15 -210.00	24.27	8 11,200	-1 -1,400	25 35,000
24 Nov	420.60	0.9 ₹ 1,260	-0.5 -700.00	25.65	27 37,800	-10 -14,000	29 40,600
21 Nov	425.05	1.4 ₹ 1,960	-0.95 -1330.00	24.32	55 77,000	-5 -7,000	38 53,200
20 Nov	436.20	2.35 ₹ 3,290	-0.45 -630.00	23.10	5 7,000	3 4,200	42 58,800
19 Nov	436.85	2.8 ₹ 3,920	-0.25 -350.00	24.07	21 29,400	7 9,800	39 54,600
18 Nov	433.35	3.05 ₹ 4,270	-1.1 -1540.00	25.61	30 42,000	25 35,000	32 44,800
17 Nov	436.25	4.15 ₹ 5,810	-1.15 -1610.00	26.90	7 9,800	5 7,000	6 8,400

For Oil India Ltd - strike price 480 expiring on 30DEC2025

Delta for 480 CE is -

Historical price for 480 CE is as follows

On 17 Dec OIL was trading at 398.15. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 16 Dec OIL was trading at 401.70. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 12 Dec OIL was trading at 404.35. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 36.67, the open interest changed by -4 which decreased total open position to 25

On 11 Dec OIL was trading at 404.85. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 10 Dec OIL was trading at 399.85. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 9 Dec OIL was trading at 401.90. The strike last trading price was 0.3, which was -0.1 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 0.3, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 5 Dec OIL was trading at 411.95. The strike last trading price was 0.3, which was -0.1 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 0.3, which was -0.1 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 0.3, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 1 Dec OIL was trading at 414.20. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 24.96, the open interest changed by -1 which decreased total open position to 29

On 28 Nov OIL was trading at 413.20. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 25.56, the open interest changed by -2 which decreased total open position to 29

On 27 Nov OIL was trading at 417.20. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 24.65, the open interest changed by 0 which decreased total open position to 32

On 26 Nov OIL was trading at 423.15. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 24.25, the open interest changed by 10 which increased total open position to 34

On 25 Nov OIL was trading at 421.05. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 24.27, the open interest changed by -1 which decreased total open position to 25

On 24 Nov OIL was trading at 420.60. The strike last trading price was 0.9, which was -0.5 lower than the previous day. The implied volatity was 25.65, the open interest changed by -10 which decreased total open position to 29

On 21 Nov OIL was trading at 425.05. The strike last trading price was 1.4, which was -0.95 lower than the previous day. The implied volatity was 24.32, the open interest changed by -5 which decreased total open position to 38

On 20 Nov OIL was trading at 436.20. The strike last trading price was 2.35, which was -0.45 lower than the previous day. The implied volatity was 23.10, the open interest changed by 3 which increased total open position to 42

On 19 Nov OIL was trading at 436.85. The strike last trading price was 2.8, which was -0.25 lower than the previous day. The implied volatity was 24.07, the open interest changed by 7 which increased total open position to 39

On 18 Nov OIL was trading at 433.35. The strike last trading price was 3.05, which was -1.1 lower than the previous day. The implied volatity was 25.61, the open interest changed by 25 which increased total open position to 32

On 17 Nov OIL was trading at 436.25. The strike last trading price was 4.15, which was -1.15 lower than the previous day. The implied volatity was 26.90, the open interest changed by 5 which increased total open position to 6

OIL 30DEC2025 480 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	398.15	72.4 ₹ 1,01,360	12.65 17710.00	-	0 0	0 0	10 14,000
16 Dec	401.70	72.4 ₹ 1,01,360	12.65 17710.00	-	0 0	0 0	10 14,000
12 Dec	404.35	72.4 ₹ 1,01,360	12.65 17710.00	-	0 0	0 0	10 14,000
11 Dec	404.85	72.4 ₹ 1,01,360	12.65 17710.00	-	0 0	0 0	10 14,000
10 Dec	399.85	72.4 ₹ 1,01,360	12.65 17710.00	-	0 0	0 0	10 14,000
9 Dec	401.90	72.4 ₹ 1,01,360	12.65 17710.00	-	3 4,200	0 0	8 11,200
8 Dec	403.95	59.75 ₹ 83,650	-1.45 -2030.00	-	0 0	0 0	8 11,200
5 Dec	411.95	59.75 ₹ 83,650	-1.45 -2030.00	-	0 0	0 0	0 0
3 Dec	410.70	59.75 ₹ 83,650	-1.45 -2030.00	-	0 0	0 0	0 0
2 Dec	416.65	59.75 ₹ 83,650	-1.45 -2030.00	-	0 0	0 0	0 0
1 Dec	414.20	59.75 ₹ 83,650	-1.45 -2030.00	-	0 0	0 0	0 0
28 Nov	413.20	59.75 ₹ 83,650	-1.45 -2030.00	-	0 0	0 0	0 0
27 Nov	417.20	59.75 ₹ 83,650	-1.45 -2030.00	-	0 0	0 0	0 0
26 Nov	423.15	59.75 ₹ 83,650	-1.45 -2030.00	-	0 0	4 5,600	0 0
25 Nov	421.05	59.75 ₹ 83,650	-1.45 -2030.00	41.60	4 5,600	0 0	4 5,600
24 Nov	420.60	60.85 ₹ 85,190	8.35 11690.00	39.53	4 5,600	2 2,800	3 4,200
21 Nov	425.05	52.5 ₹ 73,500	-23.65 -33110.00	31.65	1 1,400	0 0	0 0
20 Nov	436.20	76.15 ₹ 1,06,610	0 0.00	-	0 0	0 0	0 0
19 Nov	436.85	76.15 ₹ 1,06,610	0 0.00	-	0 0	0 0	0 0
18 Nov	433.35	76.15 ₹ 1,06,610	0 0.00	-	0 0	0 0	0 0
17 Nov	436.25	76.15 ₹ 1,06,610	0 0.00	-	0 0	0 0	0 0

For Oil India Ltd - strike price 480 expiring on 30DEC2025

Delta for 480 PE is -

Historical price for 480 PE is as follows

On 17 Dec OIL was trading at 398.15. The strike last trading price was 72.4, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 16 Dec OIL was trading at 401.70. The strike last trading price was 72.4, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 12 Dec OIL was trading at 404.35. The strike last trading price was 72.4, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 11 Dec OIL was trading at 404.85. The strike last trading price was 72.4, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 10 Dec OIL was trading at 399.85. The strike last trading price was 72.4, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 9 Dec OIL was trading at 401.90. The strike last trading price was 72.4, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 8 Dec OIL was trading at 403.95. The strike last trading price was 59.75, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 5 Dec OIL was trading at 411.95. The strike last trading price was 59.75, which was -1.45 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 59.75, which was -1.45 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 59.75, which was -1.45 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 59.75, which was -1.45 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 59.75, which was -1.45 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 59.75, which was -1.45 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 59.75, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 25 Nov OIL was trading at 421.05. The strike last trading price was 59.75, which was -1.45 lower than the previous day. The implied volatity was 41.60, the open interest changed by 0 which decreased total open position to 4

On 24 Nov OIL was trading at 420.60. The strike last trading price was 60.85, which was 8.35 higher than the previous day. The implied volatity was 39.53, the open interest changed by 2 which increased total open position to 3

On 21 Nov OIL was trading at 425.05. The strike last trading price was 52.5, which was -23.65 lower than the previous day. The implied volatity was 31.65, 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 76.15, 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 19 Nov OIL was trading at 436.85. The strike last trading price was 76.15, 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 18 Nov OIL was trading at 433.35. The strike last trading price was 76.15, 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 17 Nov OIL was trading at 436.25. The strike last trading price was 76.15, 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

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