OIL
Oil India Ltd
Historical option data for OIL
13 May 2026 09:29 AM IST
| OIL 26-May-2026 (13d) 485 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.7
Vega: 0
Theta: -0.51
Gamma: 0.00915
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 502.05 | 25.75 | 6.449999999999999 (33.42%) | 39.13 | 14 | -4 | 200 | |||||||||
| 12 May | 490.95 | 18.6 | 13.100000000000001 (238.18%) | 39.98 | 4,776 | -9 | 205 | |||||||||
| 11 May | 456.00 | 5.3 | -0.40000000000000036 (-7.02%) | 0 | 141 | 29 | 214 | |||||||||
| 8 May | 454.20 | 5.7 | 0.4500000000000002 (8.57%) | 38.12 | 39 | -9 | 184 | |||||||||
| 7 May | 452.85 | 5.2 | -0.2999999999999998 (-5.45%) | 38.14 | 162 | 37 | 193 | |||||||||
| 6 May | 450.25 | 5.35 | -7.65 (-58.85%) | 38.53 | 364 | 34 | 159 | |||||||||
| 5 May | 476.50 | 13.2 | -0.40000000000000036 (-2.94%) | 34.03 | 326 | 4 | 128 | |||||||||
| 4 May | 475.10 | 13.8 | -8.2 (-37.27%) | 35.26 | 307 | 53 | 121 | |||||||||
| 30 Apr | 490.80 | 21.9 | -2.3000000000000007 (-9.50%) | 34.59 | 123 | 26 | 94 | |||||||||
| 29 Apr | 492.85 | 24.65 | -4.400000000000002 (-15.15%) | 34.97 | 76 | -5 | 68 | |||||||||
| 28 Apr | 497.20 | 29.05 | 12.25 (72.92%) | 38.32 | 545 | 35 | 73 | |||||||||
| 27 Apr | 476.20 | 17.1 | 2.1000000000000014 (14.00%) | 37.37 | 61 | -8 | 38 | |||||||||
| 24 Apr | 473.70 | 14.8 | 0.45000000000000107 (3.14%) | 33.53 | 117 | 43 | 46 | |||||||||
|
|
||||||||||||||||
| 23 Apr | 473.90 | 14.35 | -14.750000000000002 (-50.69%) | 31.9 | 12 | 5 | 5 | |||||||||
| 22 Apr | 469.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 465.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 471.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 470.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 462.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 463.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 477.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 471.30 | 0 | 0 (0.00%) | 1.49 | 0 | 0 | 0 | |||||||||
| 9 Apr | 470.75 | 29.1 | 0 (0.00%) | 1.44 | 0 | 0 | 0 | |||||||||
| 8 Apr | 458.95 | 29.1 | 0 (0.00%) | 3.41 | 0 | 0 | 0 | |||||||||
| 7 Apr | 481.90 | 29.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 472.20 | 29.1 | 0 (0.00%) | 1.36 | 0 | 0 | 0 | |||||||||
| 2 Apr | 480.15 | 29.1 | 0 (0.00%) | 1.42 | 0 | 0 | 0 | |||||||||
| 1 Apr | 473.40 | 29.1 | 0 (0.00%) | 0.63 | 0 | 0 | 0 | |||||||||
For Oil India Ltd - strike price 485 expiring on 26MAY2026
Delta for 485 CE is 0.7
Historical price for 485 CE is as follows
On 13 May OIL was trading at 502.05. The strike last trading price was 25.75, which was 6.449999999999999 higher than the previous day. The implied volatity was 39.13, the open interest changed by -4 which decreased total open position to 200
On 12 May OIL was trading at 490.95. The strike last trading price was 18.6, which was 13.100000000000001 higher than the previous day. The implied volatity was 39.98, the open interest changed by -9 which decreased total open position to 205
On 11 May OIL was trading at 456.00. The strike last trading price was 5.3, which was -0.40000000000000036 lower than the previous day. The implied volatity was 0, the open interest changed by 29 which increased total open position to 214
On 8 May OIL was trading at 454.20. The strike last trading price was 5.7, which was 0.4500000000000002 higher than the previous day. The implied volatity was 38.12, the open interest changed by -9 which decreased total open position to 184
On 7 May OIL was trading at 452.85. The strike last trading price was 5.2, which was -0.2999999999999998 lower than the previous day. The implied volatity was 38.14, the open interest changed by 37 which increased total open position to 193
On 6 May OIL was trading at 450.25. The strike last trading price was 5.35, which was -7.65 lower than the previous day. The implied volatity was 38.53, the open interest changed by 34 which increased total open position to 159
On 5 May OIL was trading at 476.50. The strike last trading price was 13.2, which was -0.40000000000000036 lower than the previous day. The implied volatity was 34.03, the open interest changed by 4 which increased total open position to 128
On 4 May OIL was trading at 475.10. The strike last trading price was 13.8, which was -8.2 lower than the previous day. The implied volatity was 35.26, the open interest changed by 53 which increased total open position to 121
On 30 Apr OIL was trading at 490.80. The strike last trading price was 21.9, which was -2.3000000000000007 lower than the previous day. The implied volatity was 34.59, the open interest changed by 26 which increased total open position to 94
On 29 Apr OIL was trading at 492.85. The strike last trading price was 24.65, which was -4.400000000000002 lower than the previous day. The implied volatity was 34.97, the open interest changed by -5 which decreased total open position to 68
On 28 Apr OIL was trading at 497.20. The strike last trading price was 29.05, which was 12.25 higher than the previous day. The implied volatity was 38.32, the open interest changed by 35 which increased total open position to 73
On 27 Apr OIL was trading at 476.20. The strike last trading price was 17.1, which was 2.1000000000000014 higher than the previous day. The implied volatity was 37.37, the open interest changed by -8 which decreased total open position to 38
On 24 Apr OIL was trading at 473.70. The strike last trading price was 14.8, which was 0.45000000000000107 higher than the previous day. The implied volatity was 33.53, the open interest changed by 43 which increased total open position to 46
On 23 Apr OIL was trading at 473.90. The strike last trading price was 14.35, which was -14.750000000000002 lower than the previous day. The implied volatity was 31.9, the open interest changed by 5 which increased total open position to 5
On 22 Apr OIL was trading at 469.75. 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
On 21 Apr OIL was trading at 465.15. 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 20 Apr OIL was trading at 471.70. 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 17 Apr OIL was trading at 470.10. 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 16 Apr OIL was trading at 462.40. 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 Apr OIL was trading at 463.25. 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 13 Apr OIL was trading at 477.15. 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 10 Apr OIL was trading at 471.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.49, the open interest changed by 0 which decreased total open position to 0
On 9 Apr OIL was trading at 470.75. The strike last trading price was 29.1, which was 0 lower than the previous day. The implied volatity was 1.44, the open interest changed by 0 which decreased total open position to 0
On 8 Apr OIL was trading at 458.95. The strike last trading price was 29.1, which was 0 lower than the previous day. The implied volatity was 3.41, the open interest changed by 0 which decreased total open position to 0
On 7 Apr OIL was trading at 481.90. The strike last trading price was 29.1, 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 Apr OIL was trading at 472.20. The strike last trading price was 29.1, which was 0 lower than the previous day. The implied volatity was 1.36, the open interest changed by 0 which decreased total open position to 0
On 2 Apr OIL was trading at 480.15. The strike last trading price was 29.1, which was 0 lower than the previous day. The implied volatity was 1.42, the open interest changed by 0 which decreased total open position to 0
On 1 Apr OIL was trading at 473.40. The strike last trading price was 29.1, which was 0 lower than the previous day. The implied volatity was 0.63, the open interest changed by 0 which decreased total open position to 0
| OIL 26-May-2026 (13d) 485 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 0
Theta: -0.48
Gamma: 0.00867
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 502.05 | 8.4 | -3.1999999999999993 (-27.59%) | 41.91 | 166 | 12 | 361 |
| 12 May | 490.95 | 11.7 | -25.8 (-68.80%) | 0 | 2,556 | 265 | 351 |
| 11 May | 456.00 | 37.6 | 0.10000000000000142 (0.27%) | 0 | 0 | 0 | 86 |
| 8 May | 454.20 | 37.6 | 37.6 (2.17%) | 40.63 | 0 | 0 | 86 |
| 7 May | 452.85 | 37.6 | 0.8000000000000043 (2.17%) | 40.63 | 12 | -2 | 86 |
| 6 May | 450.25 | 37 | 17.05 (85.46%) | 34.84 | 37 | -2 | 88 |
| 5 May | 476.50 | 19.85 | 0 (0.00%) | 37.01 | 76 | 7 | 89 |
| 4 May | 475.10 | 19.3 | 3.6500000000000004 (23.32%) | 33.83 | 300 | -24 | 83 |
| 30 Apr | 490.80 | 15.05 | 0.20000000000000107 (1.35%) | 35.16 | 200 | 5 | 112 |
| 29 Apr | 492.85 | 14.3 | 1.1500000000000004 (8.75%) | 36.21 | 164 | 0 | 106 |
| 28 Apr | 497.20 | 13.3 | -8.5 (-38.99%) | 35.95 | 341 | 81 | 108 |
| 27 Apr | 476.20 | 21.8 | -6.399999999999999 (-22.70%) | 34.71 | 6 | 0 | 21 |
| 24 Apr | 473.70 | 28.2 | -5.099999999999998 (-15.32%) | 41.15 | 57 | 21 | 21 |
| 23 Apr | 473.90 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 469.75 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 465.15 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 471.70 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 470.10 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 462.40 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 463.25 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 477.15 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 471.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 470.75 | 33.3 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 458.95 | 33.3 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 481.90 | 33.3 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 472.20 | 33.3 | 0 (0.00%) | 0.18 | 0 | 0 | 0 |
| 2 Apr | 480.15 | 33.3 | 0 (0.00%) | 0.04 | 0 | 0 | 0 |
| 1 Apr | 473.40 | 33.3 | 0 (0.00%) | 0.16 | 0 | 0 | 0 |
For Oil India Ltd - strike price 485 expiring on 26MAY2026
Delta for 485 PE is -0.31
Historical price for 485 PE is as follows
On 13 May OIL was trading at 502.05. The strike last trading price was 8.4, which was -3.1999999999999993 lower than the previous day. The implied volatity was 41.91, the open interest changed by 12 which increased total open position to 361
On 12 May OIL was trading at 490.95. The strike last trading price was 11.7, which was -25.8 lower than the previous day. The implied volatity was 0, the open interest changed by 265 which increased total open position to 351
On 11 May OIL was trading at 456.00. The strike last trading price was 37.6, which was 0.10000000000000142 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 86
On 8 May OIL was trading at 454.20. The strike last trading price was 37.6, which was 37.6 higher than the previous day. The implied volatity was 40.63, the open interest changed by 0 which decreased total open position to 86
On 7 May OIL was trading at 452.85. The strike last trading price was 37.6, which was 0.8000000000000043 higher than the previous day. The implied volatity was 40.63, the open interest changed by -2 which decreased total open position to 86
On 6 May OIL was trading at 450.25. The strike last trading price was 37, which was 17.05 higher than the previous day. The implied volatity was 34.84, the open interest changed by -2 which decreased total open position to 88
On 5 May OIL was trading at 476.50. The strike last trading price was 19.85, which was 0 lower than the previous day. The implied volatity was 37.01, the open interest changed by 7 which increased total open position to 89
On 4 May OIL was trading at 475.10. The strike last trading price was 19.3, which was 3.6500000000000004 higher than the previous day. The implied volatity was 33.83, the open interest changed by -24 which decreased total open position to 83
On 30 Apr OIL was trading at 490.80. The strike last trading price was 15.05, which was 0.20000000000000107 higher than the previous day. The implied volatity was 35.16, the open interest changed by 5 which increased total open position to 112
On 29 Apr OIL was trading at 492.85. The strike last trading price was 14.3, which was 1.1500000000000004 higher than the previous day. The implied volatity was 36.21, the open interest changed by 0 which decreased total open position to 106
On 28 Apr OIL was trading at 497.20. The strike last trading price was 13.3, which was -8.5 lower than the previous day. The implied volatity was 35.95, the open interest changed by 81 which increased total open position to 108
On 27 Apr OIL was trading at 476.20. The strike last trading price was 21.8, which was -6.399999999999999 lower than the previous day. The implied volatity was 34.71, the open interest changed by 0 which decreased total open position to 21
On 24 Apr OIL was trading at 473.70. The strike last trading price was 28.2, which was -5.099999999999998 lower than the previous day. The implied volatity was 41.15, the open interest changed by 21 which increased total open position to 21
On 23 Apr OIL was trading at 473.90. 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 22 Apr OIL was trading at 469.75. 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
On 21 Apr OIL was trading at 465.15. 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 20 Apr OIL was trading at 471.70. 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 17 Apr OIL was trading at 470.10. 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 16 Apr OIL was trading at 462.40. 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 Apr OIL was trading at 463.25. 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 13 Apr OIL was trading at 477.15. 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 10 Apr OIL was trading at 471.30. 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 9 Apr OIL was trading at 470.75. The strike last trading price was 33.3, 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 8 Apr OIL was trading at 458.95. The strike last trading price was 33.3, 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 7 Apr OIL was trading at 481.90. The strike last trading price was 33.3, 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 6 Apr OIL was trading at 472.20. The strike last trading price was 33.3, which was 0 lower than the previous day. The implied volatity was 0.18, the open interest changed by 0 which decreased total open position to 0
On 2 Apr OIL was trading at 480.15. The strike last trading price was 33.3, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 1 Apr OIL was trading at 473.40. The strike last trading price was 33.3, which was 0 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
