OIL
Oil India Ltd
Historical option data for OIL
29 Apr 2026 10:07 AM IST
| OIL 26-May-2026 (27d) 490 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 0.01
Theta: -0.36
Gamma: 0.0082
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 497.20 | 23.3 | -2.6499999999999986 | 34.72 | 119 | 2 | 274 | |||||||||
| 28 Apr | 497.20 | 25.55 | 10.950000000000001 | 37.16 | 1,786 | 148 | 274 | |||||||||
| 27 Apr | 476.20 | 15 | 1.5 | 36.55 | 82 | -19 | 128 | |||||||||
| 24 Apr | 473.70 | 13.4 | 0.45000000000000107 | 34.39 | 388 | 141 | 148 | |||||||||
| 23 Apr | 473.90 | 12.95 | 3.3499999999999996 | 31.79 | 10 | 5 | 7 | |||||||||
| 22 Apr | 469.75 | 9.6 | -5.4 | 31.26 | 0 | 0 | 2 | |||||||||
| 21 Apr | 465.15 | 9.6 | -2.4000000000000004 | 31.26 | 1 | 0 | 1 | |||||||||
| 20 Apr | 471.70 | 12 | -23.799999999999997 | 31.21 | 1 | 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 | 2.37 | 0 | 0 | 0 | |||||||||
| 9 Apr | 470.75 | 35.8 | 0 | 2.27 | 0 | 0 | 0 | |||||||||
| 8 Apr | 458.95 | 35.8 | 0 | 4.2 | 0 | 0 | 0 | |||||||||
| 7 Apr | 481.90 | 35.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 472.20 | 35.8 | 0 | 2.2 | 0 | 0 | 0 | |||||||||
| 2 Apr | 480.15 | 35.8 | 0 | 0.74 | 0 | 0 | 0 | |||||||||
| 1 Apr | 473.40 | 35.8 | 0 | 1.31 | 0 | 0 | 0 | |||||||||
| 30 Mar | 475.45 | 0 | 0 | 1.27 | 0 | 0 | 0 | |||||||||
| 27 Mar | 478.00 | 0 | 0 | 0.9 | 0 | 0 | 0 | |||||||||
| 25 Mar | 471.40 | 0 | 0 | 1.6 | 0 | 0 | 0 | |||||||||
| 24 Mar | 477.95 | 0 | 0 | 0.63 | 0 | 0 | 0 | |||||||||
| 23 Mar | 464.65 | 0 | 0 | 2.81 | 0 | 0 | 0 | |||||||||
| 20 Mar | 475.50 | 0 | 0 | 0.91 | 0 | 0 | 0 | |||||||||
| 19 Mar | 477.05 | 0 | 0 | 0.57 | 0 | 0 | 0 | |||||||||
| 18 Mar | 470.45 | 0 | 0 | 1.33 | 0 | 0 | 0 | |||||||||
| 17 Mar | 473.75 | 0 | 0 | 1.19 | 0 | 0 | 0 | |||||||||
| 16 Mar | 460.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 470.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 479.30 | 0 | 0 | 0.25 | 0 | 0 | 0 | |||||||||
| 11 Mar | 482.70 | 0 | 0 | 1.83 | 0 | 0 | 0 | |||||||||
| 10 Mar | 470.55 | 0 | 0 | 1.46 | 0 | 0 | 0 | |||||||||
| 9 Mar | 474.05 | 0 | 0 | 0.74 | 0 | 0 | 0 | |||||||||
| 6 Mar | 484.50 | 0 | 0 | 0.39 | 0 | 0 | 0 | |||||||||
| 5 Mar | 479.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 492.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Mar | 488.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 483.90 | 0 | 0 | 0.45 | 0 | 0 | 0 | |||||||||
For Oil India Ltd - strike price 490 expiring on 26MAY2026
Delta for 490 CE is 0.59
Historical price for 490 CE is as follows
On 29 Apr OIL was trading at 497.20. The strike last trading price was 23.3, which was -2.6499999999999986 lower than the previous day. The implied volatity was 34.72, the open interest changed by 2 which increased total open position to 274
On 28 Apr OIL was trading at 497.20. The strike last trading price was 25.55, which was 10.950000000000001 higher than the previous day. The implied volatity was 37.16, the open interest changed by 148 which increased total open position to 274
On 27 Apr OIL was trading at 476.20. The strike last trading price was 15, which was 1.5 higher than the previous day. The implied volatity was 36.55, the open interest changed by -19 which decreased total open position to 128
On 24 Apr OIL was trading at 473.70. The strike last trading price was 13.4, which was 0.45000000000000107 higher than the previous day. The implied volatity was 34.39, the open interest changed by 141 which increased total open position to 148
On 23 Apr OIL was trading at 473.90. The strike last trading price was 12.95, which was 3.3499999999999996 higher than the previous day. The implied volatity was 31.79, the open interest changed by 5 which increased total open position to 7
On 22 Apr OIL was trading at 469.75. The strike last trading price was 9.6, which was -5.4 lower than the previous day. The implied volatity was 31.26, the open interest changed by 0 which decreased total open position to 2
On 21 Apr OIL was trading at 465.15. The strike last trading price was 9.6, which was -2.4000000000000004 lower than the previous day. The implied volatity was 31.26, the open interest changed by 0 which decreased total open position to 1
On 20 Apr OIL was trading at 471.70. The strike last trading price was 12, which was -23.799999999999997 lower than the previous day. The implied volatity was 31.21, 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 2.37, 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 35.8, which was 0 lower than the previous day. The implied volatity was 2.27, 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 35.8, which was 0 lower than the previous day. The implied volatity was 4.2, 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 35.8, 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 Apr OIL was trading at 472.20. The strike last trading price was 35.8, which was 0 lower than the previous day. The implied volatity was 2.2, 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 35.8, which was 0 lower than the previous day. The implied volatity was 0.74, 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 35.8, which was 0 lower than the previous day. The implied volatity was 1.31, the open interest changed by 0 which decreased total open position to 0
On 30 Mar OIL was trading at 475.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.27, the open interest changed by 0 which decreased total open position to 0
On 27 Mar OIL was trading at 478.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.9, the open interest changed by 0 which decreased total open position to 0
On 25 Mar OIL was trading at 471.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.6, the open interest changed by 0 which decreased total open position to 0
On 24 Mar OIL was trading at 477.95. The strike last trading price was 0, 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
On 23 Mar OIL was trading at 464.65. The strike last trading price was 0, 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 20 Mar OIL was trading at 475.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.91, the open interest changed by 0 which decreased total open position to 0
On 19 Mar OIL was trading at 477.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.57, the open interest changed by 0 which decreased total open position to 0
On 18 Mar OIL was trading at 470.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.33, the open interest changed by 0 which decreased total open position to 0
On 17 Mar OIL was trading at 473.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.19, the open interest changed by 0 which decreased total open position to 0
On 16 Mar OIL was trading at 460.10. 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 13 Mar OIL was trading at 470.55. 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 12 Mar OIL was trading at 479.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0
On 11 Mar OIL was trading at 482.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.83, the open interest changed by 0 which decreased total open position to 0
On 10 Mar OIL was trading at 470.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.46, the open interest changed by 0 which decreased total open position to 0
On 9 Mar OIL was trading at 474.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.74, the open interest changed by 0 which decreased total open position to 0
On 6 Mar OIL was trading at 484.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.39, the open interest changed by 0 which decreased total open position to 0
On 5 Mar OIL was trading at 479.10. 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 4 Mar OIL was trading at 492.10. 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 2 Mar OIL was trading at 488.05. 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 27 Feb OIL was trading at 483.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.45, the open interest changed by 0 which decreased total open position to 0
| OIL 26-May-2026 (27d) 490 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 0.01
Theta: -0.3
Gamma: 0.00787
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 497.20 | 15.3 | 0.05000000000000071 | 36.11 | 94 | -7 | 249 |
| 28 Apr | 497.20 | 15 | -30.549999999999997 | 35.55 | 522 | 256 | 256 |
| 27 Apr | 476.20 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 473.70 | 0 | 0 | - | 0 | 0 | 0 |
| 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 | 0 | 0 |
| 9 Apr | 470.75 | 45.55 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 458.95 | 45.55 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 481.90 | 45.55 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 472.20 | 45.55 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 480.15 | 45.55 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 473.40 | 45.55 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 475.45 | 0 | 0 | 0.14 | 0 | 0 | 0 |
| 27 Mar | 478.00 | 0 | 0 | 0.97 | 0 | 0 | 0 |
| 25 Mar | 471.40 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 477.95 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 464.65 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 475.50 | 0 | 0 | 0.27 | 0 | 0 | 0 |
| 19 Mar | 477.05 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 470.45 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 473.75 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 460.10 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 470.55 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 479.30 | 0 | 0 | 0.41 | 0 | 0 | 0 |
| 11 Mar | 482.70 | 0 | 0 | 0.31 | 0 | 0 | 0 |
| 10 Mar | 470.55 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 474.05 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 484.50 | 0 | 0 | 0.79 | 0 | 0 | 0 |
| 5 Mar | 479.10 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 492.10 | 0 | 0 | 1.74 | 0 | 0 | 0 |
| 2 Mar | 488.05 | 0 | 0 | 1.48 | 0 | 0 | 0 |
| 27 Feb | 483.90 | 0 | 0 | 0.77 | 0 | 0 | 0 |
For Oil India Ltd - strike price 490 expiring on 26MAY2026
Delta for 490 PE is -0.41
Historical price for 490 PE is as follows
On 29 Apr OIL was trading at 497.20. The strike last trading price was 15.3, which was 0.05000000000000071 higher than the previous day. The implied volatity was 36.11, the open interest changed by -7 which decreased total open position to 249
On 28 Apr OIL was trading at 497.20. The strike last trading price was 15, which was -30.549999999999997 lower than the previous day. The implied volatity was 35.55, the open interest changed by 256 which increased total open position to 256
On 27 Apr OIL was trading at 476.20. 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 24 Apr OIL was trading at 473.70. 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 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 45.55, 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 45.55, 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 45.55, 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 45.55, 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 2 Apr OIL was trading at 480.15. The strike last trading price was 45.55, 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 1 Apr OIL was trading at 473.40. The strike last trading price was 45.55, 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 Mar OIL was trading at 475.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0
On 27 Mar OIL was trading at 478.00. The strike last trading price was 0, 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 25 Mar OIL was trading at 471.40. 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 24 Mar OIL was trading at 477.95. 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 23 Mar OIL was trading at 464.65. 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 Mar OIL was trading at 475.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.27, the open interest changed by 0 which decreased total open position to 0
On 19 Mar OIL was trading at 477.05. 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 18 Mar OIL was trading at 470.45. 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 Mar OIL was trading at 473.75. 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 16 Mar OIL was trading at 460.10. 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 13 Mar OIL was trading at 470.55. 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 12 Mar OIL was trading at 479.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.41, the open interest changed by 0 which decreased total open position to 0
On 11 Mar OIL was trading at 482.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.31, the open interest changed by 0 which decreased total open position to 0
On 10 Mar OIL was trading at 470.55. 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 Mar OIL was trading at 474.05. 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 6 Mar OIL was trading at 484.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.79, the open interest changed by 0 which decreased total open position to 0
On 5 Mar OIL was trading at 479.10. 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 4 Mar OIL was trading at 492.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0
On 2 Mar OIL was trading at 488.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.48, the open interest changed by 0 which decreased total open position to 0
On 27 Feb OIL was trading at 483.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.77, the open interest changed by 0 which decreased total open position to 0
