OIL

Oil India Ltd

510.05 -4.70 (-0.91%)

L: 500.35 H: 518

Back to Option Chain

Historical option data for OIL
30 Jan 2026 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 24-FEB-2026 490 CE
Delta: 0.77 Vega: 0.41 Theta: -0.32 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	510.05	29.45 ₹ 41,230	-6.05 -8470.00	26.98	54 75,600	-24 -33,600	145 2,03,000
29 Jan	514.75	35.95 ₹ 50,330	12.25 17150.00	35	866 12,12,400	-209 -2,92,600	170 2,38,000
28 Jan	490.50	24.6 ₹ 34,440	18.7 26180.00	40.86	7,197 1,00,75,800	279 3,90,600	381 5,33,400
27 Jan	448.55	5.2 ₹ 7,280	2.15 3010.00	35.22	162 2,26,800	24 33,600	103 1,44,200
23 Jan	435.70	3.05 ₹ 4,270	-0.5 -700.00	33	4 5,600	1 1,400	78 1,09,200
22 Jan	436.45	3.55 ₹ 4,970	0.55 770.00	34.03	21 29,400	1 1,400	77 1,07,800
21 Jan	433.55	3 ₹ 4,200	-0.25 -350.00	32.29	9 12,600	-1 -1,400	76 1,06,400
20 Jan	429.00	3.25 ₹ 4,550	-1.9 -2660.00	-	0 0	0 0	77 1,07,800
19 Jan	435.80	3.25 ₹ 4,550	-1.9 -2660.00	32	28 39,200	3 4,200	77 1,07,800
16 Jan	448.65	4.7 ₹ 6,580	-2.9 -4060.00	29.27	61 85,400	-13 -18,200	74 1,03,600
14 Jan	458.00	7.55 ₹ 10,570	2.35 3290.00	28.52	204 2,85,600	53 74,200	86 1,20,400

13 Jan	447.90	5.25 ₹ 7,350	3.65 5110.00	27.57	19 26,600	0 0	25 35,000
12 Jan	425.60	1.6 ₹ 2,240	-0.4 -560.00	-	0 0	0 0	25 35,000
9 Jan	420.05	1.6 ₹ 2,240	-0.4 -560.00	-	0 0	0 0	25 35,000
8 Jan	409.95	1.6 ₹ 2,240	-0.4 -560.00	32.22	9 12,600	6 8,400	24 33,600
7 Jan	418.40	2 ₹ 2,800	-13.05 -18270.00	29.48	19 26,600	17 23,800	17 23,800

For Oil India Ltd - strike price 490 expiring on 24FEB2026

Delta for 490 CE is 0.77

Historical price for 490 CE is as follows

On 30 Jan OIL was trading at 510.05. The strike last trading price was 29.45, which was -6.05 lower than the previous day. The implied volatity was 26.98, the open interest changed by -24 which decreased total open position to 145

On 29 Jan OIL was trading at 514.75. The strike last trading price was 35.95, which was 12.25 higher than the previous day. The implied volatity was 35, the open interest changed by -209 which decreased total open position to 170

On 28 Jan OIL was trading at 490.50. The strike last trading price was 24.6, which was 18.7 higher than the previous day. The implied volatity was 40.86, the open interest changed by 279 which increased total open position to 381

On 27 Jan OIL was trading at 448.55. The strike last trading price was 5.2, which was 2.15 higher than the previous day. The implied volatity was 35.22, the open interest changed by 24 which increased total open position to 103

On 23 Jan OIL was trading at 435.70. The strike last trading price was 3.05, which was -0.5 lower than the previous day. The implied volatity was 33, the open interest changed by 1 which increased total open position to 78

On 22 Jan OIL was trading at 436.45. The strike last trading price was 3.55, which was 0.55 higher than the previous day. The implied volatity was 34.03, the open interest changed by 1 which increased total open position to 77

On 21 Jan OIL was trading at 433.55. The strike last trading price was 3, which was -0.25 lower than the previous day. The implied volatity was 32.29, the open interest changed by -1 which decreased total open position to 76

On 20 Jan OIL was trading at 429.00. The strike last trading price was 3.25, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77

On 19 Jan OIL was trading at 435.80. The strike last trading price was 3.25, which was -1.9 lower than the previous day. The implied volatity was 32, the open interest changed by 3 which increased total open position to 77

On 16 Jan OIL was trading at 448.65. The strike last trading price was 4.7, which was -2.9 lower than the previous day. The implied volatity was 29.27, the open interest changed by -13 which decreased total open position to 74

On 14 Jan OIL was trading at 458.00. The strike last trading price was 7.55, which was 2.35 higher than the previous day. The implied volatity was 28.52, the open interest changed by 53 which increased total open position to 86

On 13 Jan OIL was trading at 447.90. The strike last trading price was 5.25, which was 3.65 higher than the previous day. The implied volatity was 27.57, the open interest changed by 0 which decreased total open position to 25

On 12 Jan OIL was trading at 425.60. The strike last trading price was 1.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 9 Jan OIL was trading at 420.05. The strike last trading price was 1.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 8 Jan OIL was trading at 409.95. The strike last trading price was 1.6, which was -0.4 lower than the previous day. The implied volatity was 32.22, the open interest changed by 6 which increased total open position to 24

On 7 Jan OIL was trading at 418.40. The strike last trading price was 2, which was -13.05 lower than the previous day. The implied volatity was 29.48, the open interest changed by 17 which increased total open position to 17

OIL 24FEB2026 490 PE
Delta: -0.33 Vega: 0.49 Theta: -0.45 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	510.05	16.6 ₹ 23,240	1.45 2030.00	51.98	535 7,49,000	87 1,21,800	278 3,89,200
29 Jan	514.75	14.7 ₹ 20,580	-8.45 -11830.00	49.58	619 8,66,600	10 14,000	191 2,67,400
28 Jan	490.50	22.15 ₹ 31,010	-37.85 -52990.00	47.52	1,228 17,19,200	178 2,49,200	180 2,52,000
27 Jan	448.55	60 ₹ 84,000	-16.6 -23240.00	-	0 0	0 0	2 2,800
23 Jan	435.70	60 ₹ 84,000	-16.6 -23240.00	52.46	2 2,800	1 1,400	1 1,400
22 Jan	436.45	76.6 ₹ 1,07,240	0 0.00	-	0 0	0 0	0 0
21 Jan	433.55	76.6 ₹ 1,07,240	0 0.00	-	0 0	0 0	0 0
20 Jan	429.00	76.6 ₹ 1,07,240	0 0.00	-	0 0	0 0	0 0
19 Jan	435.80	76.6 ₹ 1,07,240	0 0.00	-	0 0	0 0	0 0
16 Jan	448.65	76.6 ₹ 1,07,240	0 0.00	-	0 0	0 0	0 0
14 Jan	458.00	76.6 ₹ 1,07,240	0 0.00	-	0 0	0 0	0 0
13 Jan	447.90	76.6 ₹ 1,07,240	0 0.00	-	0 0	0 0	0 0
12 Jan	425.60	76.6 ₹ 1,07,240	0 0.00	-	0 0	0 0	0 0
9 Jan	420.05	76.6 ₹ 1,07,240	0 0.00	-	0 0	0 0	0 0
8 Jan	409.95	76.6 ₹ 1,07,240	0 0.00	-	0 0	0 0	0 0
7 Jan	418.40	76.6 ₹ 1,07,240	0 0.00	-	0 0	0 0	0 0

For Oil India Ltd - strike price 490 expiring on 24FEB2026

Delta for 490 PE is -0.33

Historical price for 490 PE is as follows

On 30 Jan OIL was trading at 510.05. The strike last trading price was 16.6, which was 1.45 higher than the previous day. The implied volatity was 51.98, the open interest changed by 87 which increased total open position to 278

On 29 Jan OIL was trading at 514.75. The strike last trading price was 14.7, which was -8.45 lower than the previous day. The implied volatity was 49.58, the open interest changed by 10 which increased total open position to 191

On 28 Jan OIL was trading at 490.50. The strike last trading price was 22.15, which was -37.85 lower than the previous day. The implied volatity was 47.52, the open interest changed by 178 which increased total open position to 180

On 27 Jan OIL was trading at 448.55. The strike last trading price was 60, which was -16.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 23 Jan OIL was trading at 435.70. The strike last trading price was 60, which was -16.6 lower than the previous day. The implied volatity was 52.46, the open interest changed by 1 which increased total open position to 1

On 22 Jan OIL was trading at 436.45. The strike last trading price was 76.6, 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 76.6, 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 76.6, 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 76.6, 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 76.6, 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 76.6, 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 76.6, 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 76.6, 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 76.6, 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 76.6, 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 76.6, 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