OIL
Oil India Ltd
Historical option data for OIL
04 Mar 2026 04:13 PM IST
| OIL 30-MAR-2026 485 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.6
Vega: 0.51
Theta: -0.47
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 4 Mar | 492.10 | 26.2 | 2.45 | 40.16 | 936 | -13 | 335 | |||||||||
| 2 Mar | 488.05 | 22.95 | 1.3 | 39.75 | 2,706 | 167 | 343 | |||||||||
| 27 Feb | 483.90 | 21.95 | 5.75 | 34.79 | 1,589 | 77 | 171 | |||||||||
| 26 Feb | 473.45 | 15.95 | 0.15 | 35.45 | 125 | 29 | 97 | |||||||||
| 25 Feb | 470.25 | 15.6 | -2.2 | 35.46 | 125 | 33 | 67 | |||||||||
| 24 Feb | 472.20 | 17.75 | -1.6 | 36.01 | 56 | 0 | 37 | |||||||||
| 23 Feb | 473.75 | 18.7 | -2 | 37.3 | 33 | -9 | 38 | |||||||||
| 20 Feb | 475.55 | 20.75 | -1.75 | 38.53 | 102 | 33 | 47 | |||||||||
| 19 Feb | 476.70 | 22.5 | -5.55 | 38.33 | 46 | 14 | 15 | |||||||||
| 18 Feb | 453.45 | 28.05 | 10.25 | - | 0 | 0 | 1 | |||||||||
| 17 Feb | 464.70 | 28.05 | 10.25 | - | 0 | 0 | 1 | |||||||||
| 16 Feb | 463.80 | 28.05 | 10.25 | - | 0 | 0 | 1 | |||||||||
| 13 Feb | 455.25 | 28.05 | 10.25 | - | 0 | 0 | 1 | |||||||||
| 12 Feb | 474.85 | 28.05 | 10.25 | - | 0 | 0 | 1 | |||||||||
| 11 Feb | 479.25 | 28.05 | 10.25 | - | 0 | 0 | 1 | |||||||||
| 10 Feb | 488.85 | 28.05 | 10.25 | 36.47 | 1 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Feb | 490.05 | 17.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 497.25 | 17.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 498.50 | 17.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 507.10 | 17.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 488.90 | 17.8 | 0 | 0.13 | 0 | 0 | 0 | |||||||||
| 2 Feb | 483.30 | 17.8 | 0 | 0 | 0 | 0 | 0 | |||||||||
| 1 Feb | 501.80 | 17.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 510.05 | 17.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 514.75 | 17.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 490.50 | 17.8 | 0 | 1.21 | 0 | 0 | 0 | |||||||||
For Oil India Ltd - strike price 485 expiring on 30MAR2026
Delta for 485 CE is 0.6
Historical price for 485 CE is as follows
On 4 Mar OIL was trading at 492.10. The strike last trading price was 26.2, which was 2.45 higher than the previous day. The implied volatity was 40.16, the open interest changed by -13 which decreased total open position to 335
On 2 Mar OIL was trading at 488.05. The strike last trading price was 22.95, which was 1.3 higher than the previous day. The implied volatity was 39.75, the open interest changed by 167 which increased total open position to 343
On 27 Feb OIL was trading at 483.90. The strike last trading price was 21.95, which was 5.75 higher than the previous day. The implied volatity was 34.79, the open interest changed by 77 which increased total open position to 171
On 26 Feb OIL was trading at 473.45. The strike last trading price was 15.95, which was 0.15 higher than the previous day. The implied volatity was 35.45, the open interest changed by 29 which increased total open position to 97
On 25 Feb OIL was trading at 470.25. The strike last trading price was 15.6, which was -2.2 lower than the previous day. The implied volatity was 35.46, the open interest changed by 33 which increased total open position to 67
On 24 Feb OIL was trading at 472.20. The strike last trading price was 17.75, which was -1.6 lower than the previous day. The implied volatity was 36.01, the open interest changed by 0 which decreased total open position to 37
On 23 Feb OIL was trading at 473.75. The strike last trading price was 18.7, which was -2 lower than the previous day. The implied volatity was 37.3, the open interest changed by -9 which decreased total open position to 38
On 20 Feb OIL was trading at 475.55. The strike last trading price was 20.75, which was -1.75 lower than the previous day. The implied volatity was 38.53, the open interest changed by 33 which increased total open position to 47
On 19 Feb OIL was trading at 476.70. The strike last trading price was 22.5, which was -5.55 lower than the previous day. The implied volatity was 38.33, the open interest changed by 14 which increased total open position to 15
On 18 Feb OIL was trading at 453.45. The strike last trading price was 28.05, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb OIL was trading at 464.70. The strike last trading price was 28.05, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb OIL was trading at 463.80. The strike last trading price was 28.05, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb OIL was trading at 455.25. The strike last trading price was 28.05, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb OIL was trading at 474.85. The strike last trading price was 28.05, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb OIL was trading at 479.25. The strike last trading price was 28.05, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb OIL was trading at 488.85. The strike last trading price was 28.05, which was 10.25 higher than the previous day. The implied volatity was 36.47, the open interest changed by 0 which decreased total open position to 0
On 9 Feb OIL was trading at 490.05. The strike last trading price was 17.8, 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 Feb OIL was trading at 497.25. The strike last trading price was 17.8, 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 Feb OIL was trading at 498.50. The strike last trading price was 17.8, 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 Feb OIL was trading at 507.10. The strike last trading price was 17.8, 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 3 Feb OIL was trading at 488.90. The strike last trading price was 17.8, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0
On 2 Feb OIL was trading at 483.30. The strike last trading price was 17.8, which was 0 lower than the previous day. The implied volatity was 0, 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 17.8, 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 30 Jan OIL was trading at 510.05. The strike last trading price was 17.8, 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 17.8, 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 28 Jan OIL was trading at 490.50. The strike last trading price was 17.8, which was 0 lower than the previous day. The implied volatity was 1.21, the open interest changed by 0 which decreased total open position to 0
| OIL 30MAR2026 485 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 0.51
Theta: -0.42
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 4 Mar | 492.10 | 20.65 | -0.5 | 48.98 | 557 | -8 | 250 |
| 2 Mar | 488.05 | 22.7 | 3.1 | 45.69 | 1,151 | 125 | 258 |
| 27 Feb | 483.90 | 19.85 | -4.6 | 39.36 | 372 | 58 | 132 |
| 26 Feb | 473.45 | 24.65 | -3.35 | 35.69 | 50 | 12 | 74 |
| 25 Feb | 470.25 | 27.3 | -0.6 | 38.44 | 41 | 26 | 61 |
| 24 Feb | 472.20 | 27.9 | -0.2 | 42.08 | 5 | 0 | 36 |
| 23 Feb | 473.75 | 27.8 | 0.3 | 41.12 | 10 | 2 | 36 |
| 20 Feb | 475.55 | 27.5 | -1.35 | 39.72 | 20 | 4 | 33 |
| 19 Feb | 476.70 | 29.35 | 7.1 | 44.77 | 32 | 28 | 29 |
| 18 Feb | 453.45 | 22.25 | -26.9 | - | 0 | 0 | 1 |
| 17 Feb | 464.70 | 22.25 | -26.9 | - | 0 | 0 | 1 |
| 16 Feb | 463.80 | 22.25 | -26.9 | - | 0 | 0 | 1 |
| 13 Feb | 455.25 | 22.25 | -26.9 | - | 0 | 0 | 1 |
| 12 Feb | 474.85 | 22.25 | -26.9 | - | 0 | 0 | 1 |
| 11 Feb | 479.25 | 22.25 | -26.9 | 31.92 | 1 | 0 | 0 |
| 10 Feb | 488.85 | 49.15 | 0 | 1.02 | 0 | 0 | 0 |
| 9 Feb | 490.05 | 49.15 | 0 | 1.88 | 0 | 0 | 0 |
| 6 Feb | 497.25 | 49.15 | 0 | 2.81 | 0 | 0 | 0 |
| 5 Feb | 498.50 | 49.15 | 0 | 3.15 | 0 | 0 | 0 |
| 4 Feb | 507.10 | 49.15 | 0 | 4.39 | 0 | 0 | 0 |
| 3 Feb | 488.90 | 49.15 | 0 | 1.43 | 0 | 0 | 0 |
| 2 Feb | 483.30 | 49.15 | 0 | 0.97 | 0 | 0 | 0 |
| 1 Feb | 501.80 | 49.15 | 0 | 3.54 | 0 | 0 | 0 |
| 30 Jan | 510.05 | 49.15 | 0 | 4.57 | 0 | 0 | 0 |
| 29 Jan | 514.75 | 49.15 | 0 | 5.13 | 0 | 0 | 0 |
| 28 Jan | 490.50 | 49.15 | 0 | 2.45 | 0 | 0 | 0 |
For Oil India Ltd - strike price 485 expiring on 30MAR2026
Delta for 485 PE is -0.41
Historical price for 485 PE is as follows
On 4 Mar OIL was trading at 492.10. The strike last trading price was 20.65, which was -0.5 lower than the previous day. The implied volatity was 48.98, the open interest changed by -8 which decreased total open position to 250
On 2 Mar OIL was trading at 488.05. The strike last trading price was 22.7, which was 3.1 higher than the previous day. The implied volatity was 45.69, the open interest changed by 125 which increased total open position to 258
On 27 Feb OIL was trading at 483.90. The strike last trading price was 19.85, which was -4.6 lower than the previous day. The implied volatity was 39.36, the open interest changed by 58 which increased total open position to 132
On 26 Feb OIL was trading at 473.45. The strike last trading price was 24.65, which was -3.35 lower than the previous day. The implied volatity was 35.69, the open interest changed by 12 which increased total open position to 74
On 25 Feb OIL was trading at 470.25. The strike last trading price was 27.3, which was -0.6 lower than the previous day. The implied volatity was 38.44, the open interest changed by 26 which increased total open position to 61
On 24 Feb OIL was trading at 472.20. The strike last trading price was 27.9, which was -0.2 lower than the previous day. The implied volatity was 42.08, the open interest changed by 0 which decreased total open position to 36
On 23 Feb OIL was trading at 473.75. The strike last trading price was 27.8, which was 0.3 higher than the previous day. The implied volatity was 41.12, the open interest changed by 2 which increased total open position to 36
On 20 Feb OIL was trading at 475.55. The strike last trading price was 27.5, which was -1.35 lower than the previous day. The implied volatity was 39.72, the open interest changed by 4 which increased total open position to 33
On 19 Feb OIL was trading at 476.70. The strike last trading price was 29.35, which was 7.1 higher than the previous day. The implied volatity was 44.77, the open interest changed by 28 which increased total open position to 29
On 18 Feb OIL was trading at 453.45. The strike last trading price was 22.25, which was -26.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb OIL was trading at 464.70. The strike last trading price was 22.25, which was -26.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb OIL was trading at 463.80. The strike last trading price was 22.25, which was -26.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb OIL was trading at 455.25. The strike last trading price was 22.25, which was -26.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb OIL was trading at 474.85. The strike last trading price was 22.25, which was -26.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb OIL was trading at 479.25. The strike last trading price was 22.25, which was -26.9 lower than the previous day. The implied volatity was 31.92, the open interest changed by 0 which decreased total open position to 0
On 10 Feb OIL was trading at 488.85. The strike last trading price was 49.15, which was 0 lower than the previous day. The implied volatity was 1.02, the open interest changed by 0 which decreased total open position to 0
On 9 Feb OIL was trading at 490.05. The strike last trading price was 49.15, which was 0 lower than the previous day. The implied volatity was 1.88, the open interest changed by 0 which decreased total open position to 0
On 6 Feb OIL was trading at 497.25. The strike last trading price was 49.15, which was 0 lower than the previous day. The implied volatity was 2.81, the open interest changed by 0 which decreased total open position to 0
On 5 Feb OIL was trading at 498.50. The strike last trading price was 49.15, which was 0 lower than the previous day. The implied volatity was 3.15, the open interest changed by 0 which decreased total open position to 0
On 4 Feb OIL was trading at 507.10. The strike last trading price was 49.15, which was 0 lower than the previous day. The implied volatity was 4.39, the open interest changed by 0 which decreased total open position to 0
On 3 Feb OIL was trading at 488.90. The strike last trading price was 49.15, which was 0 lower than the previous day. The implied volatity was 1.43, the open interest changed by 0 which decreased total open position to 0
On 2 Feb OIL was trading at 483.30. The strike last trading price was 49.15, which was 0 lower than the previous day. The implied volatity was 0.97, 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 49.15, which was 0 lower than the previous day. The implied volatity was 3.54, 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 49.15, 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 29 Jan OIL was trading at 514.75. The strike last trading price was 49.15, which was 0 lower than the previous day. The implied volatity was 5.13, 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 49.15, which was 0 lower than the previous day. The implied volatity was 2.45, the open interest changed by 0 which decreased total open position to 0
