OIL

Oil India Ltd

405.05 +5.20 (1.30%)

L: 400.45 H: 408.1

Back to Option Chain

Historical option data for OIL
19 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 500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	405.05	0.1 ₹ 140	0 0.00	-	0 0	0 0	23 32,200
18 Dec	399.85	0.1 ₹ 140	0 0.00	-	0 0	0 0	23 32,200
17 Dec	398.15	0.1 ₹ 140	0 0.00	-	0 0	0 0	23 32,200
16 Dec	401.70	0.1 ₹ 140	0 0.00	-	0 0	0 0	23 32,200
12 Dec	404.35	0.1 ₹ 140	0 0.00	-	0 0	0 0	23 32,200
11 Dec	404.85	0.1 ₹ 140	0 0.00	37.72	4 5,600	-2 -2,800	25 35,000
10 Dec	399.85	0.1 ₹ 140	0 0.00	38.49	2 2,800	-1 -1,400	27 37,800
8 Dec	403.95	0.1 ₹ 140	0 0.00	34.95	15 21,000	-6 -8,400	28 39,200
5 Dec	411.95	0.1 ₹ 140	0 0.00	29.84	18 25,200	-4 -5,600	34 47,600
3 Dec	410.70	0.1 ₹ 140	-0.05 -70.00	29.10	4 5,600	0 0	38 53,200
2 Dec	416.65	0.1 ₹ 140	-0.05 -70.00	26.51	8 11,200	2 2,800	38 53,200
1 Dec	414.20	0.15 ₹ 210	-0.1 -140.00	28.14	9 12,600	-2 -2,800	36 50,400

28 Nov	413.20	0.25 ₹ 350	0 0.00	29.26	1 1,400	0 0	38 53,200
27 Nov	417.20	0.25 ₹ 350	-0.05 -70.00	27.47	12 16,800	-3 -4,200	38 53,200
26 Nov	423.15	0.3 ₹ 420	-0.4 -560.00	26.08	19 26,600	-2 -2,800	42 58,800
25 Nov	421.05	0.7 ₹ 980	0.05 70.00	30.76	1 1,400	0 0	44 61,600
24 Nov	420.60	0.65 ₹ 910	0 0.00	29.40	3 4,200	-1 -1,400	43 60,200
21 Nov	425.05	0.65 ₹ 910	-0.5 -700.00	26.29	30 42,000	4 5,600	45 63,000
20 Nov	436.20	1.1 ₹ 1,540	-0.35 -490.00	25.09	5 7,000	1 1,400	40 56,000
19 Nov	436.85	1.45 ₹ 2,030	-0.15 -210.00	26.36	26 36,400	19 26,600	38 53,200
18 Nov	433.35	1.55 ₹ 2,170	-2.95 -4130.00	27.42	18 25,200	15 21,000	16 22,400

For Oil India Ltd - strike price 500 expiring on 30DEC2025

Delta for 500 CE is -

Historical price for 500 CE is as follows

On 19 Dec OIL was trading at 405.05. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 18 Dec OIL was trading at 399.85. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 17 Dec OIL was trading at 398.15. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 16 Dec OIL was trading at 401.70. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 12 Dec OIL was trading at 404.35. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 11 Dec OIL was trading at 404.85. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 37.72, the open interest changed by -2 which decreased total open position to 25

On 10 Dec OIL was trading at 399.85. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 38.49, the open interest changed by -1 which decreased total open position to 27

On 8 Dec OIL was trading at 403.95. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 34.95, the open interest changed by -6 which decreased total open position to 28

On 5 Dec OIL was trading at 411.95. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 29.84, the open interest changed by -4 which decreased total open position to 34

On 3 Dec OIL was trading at 410.70. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 29.10, the open interest changed by 0 which decreased total open position to 38

On 2 Dec OIL was trading at 416.65. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 26.51, the open interest changed by 2 which increased total open position to 38

On 1 Dec OIL was trading at 414.20. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 28.14, the open interest changed by -2 which decreased total open position to 36

On 28 Nov OIL was trading at 413.20. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 29.26, the open interest changed by 0 which decreased total open position to 38

On 27 Nov OIL was trading at 417.20. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 27.47, the open interest changed by -3 which decreased total open position to 38

On 26 Nov OIL was trading at 423.15. The strike last trading price was 0.3, which was -0.4 lower than the previous day. The implied volatity was 26.08, the open interest changed by -2 which decreased total open position to 42

On 25 Nov OIL was trading at 421.05. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 30.76, the open interest changed by 0 which decreased total open position to 44

On 24 Nov OIL was trading at 420.60. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 29.40, the open interest changed by -1 which decreased total open position to 43

On 21 Nov OIL was trading at 425.05. The strike last trading price was 0.65, which was -0.5 lower than the previous day. The implied volatity was 26.29, the open interest changed by 4 which increased total open position to 45

On 20 Nov OIL was trading at 436.20. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was 25.09, the open interest changed by 1 which increased total open position to 40

On 19 Nov OIL was trading at 436.85. The strike last trading price was 1.45, which was -0.15 lower than the previous day. The implied volatity was 26.36, the open interest changed by 19 which increased total open position to 38

On 18 Nov OIL was trading at 433.35. The strike last trading price was 1.55, which was -2.95 lower than the previous day. The implied volatity was 27.42, the open interest changed by 15 which increased total open position to 16

OIL 30DEC2025 500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	405.05	91.65 ₹ 1,28,310	0 0.00	-	0 0	0 0	0 0
18 Dec	399.85	91.65 ₹ 1,28,310	0 0.00	-	0 0	0 0	0 0
17 Dec	398.15	91.65 ₹ 1,28,310	0 0.00	-	0 0	0 0	0 0
16 Dec	401.70	91.65 ₹ 1,28,310	0 0.00	-	0 0	0 0	0 0
12 Dec	404.35	91.65 ₹ 1,28,310	0 0.00	-	0 0	0 0	0 0
11 Dec	404.85	91.65 ₹ 1,28,310	0 0.00	-	0 0	0 0	0 0
10 Dec	399.85	91.65 ₹ 1,28,310	0 0.00	-	0 0	0 0	0 0
8 Dec	403.95	91.65 ₹ 1,28,310	0 0.00	-	0 0	0 0	0 0
5 Dec	411.95	91.65 ₹ 1,28,310	0 0.00	-	0 0	0 0	0 0
3 Dec	410.70	91.65 ₹ 1,28,310	0 0.00	-	0 0	0 0	0 0
2 Dec	416.65	91.65 ₹ 1,28,310	0 0.00	-	0 0	0 0	0 0
1 Dec	414.20	91.65 ₹ 1,28,310	0 0.00	-	0 0	0 0	0 0
28 Nov	413.20	91.65 ₹ 1,28,310	0 0.00	-	0 0	0 0	0 0
27 Nov	417.20	91.65 ₹ 1,28,310	0 0.00	-	0 0	0 0	0 0
26 Nov	423.15	91.65 ₹ 1,28,310	0 0.00	-	0 0	0 0	0 0
25 Nov	421.05	91.65 ₹ 1,28,310	0 0.00	-	0 0	0 0	0 0
24 Nov	420.60	91.65 ₹ 1,28,310	0 0.00	-	0 0	0 0	0 0
21 Nov	425.05	91.65 ₹ 1,28,310	0 0.00	-	0 0	0 0	0 0
20 Nov	436.20	91.65 ₹ 1,28,310	0 0.00	-	0 0	0 0	0 0
19 Nov	436.85	91.65 ₹ 1,28,310	0 0.00	-	0 0	0 0	0 0
18 Nov	433.35	91.65 ₹ 1,28,310	0 0.00	-	0 0	0 0	0 0

For Oil India Ltd - strike price 500 expiring on 30DEC2025

Delta for 500 PE is -

Historical price for 500 PE is as follows

On 19 Dec OIL was trading at 405.05. The strike last trading price was 91.65, 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 Dec OIL was trading at 399.85. The strike last trading price was 91.65, 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 Dec OIL was trading at 398.15. The strike last trading price was 91.65, 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 Dec OIL was trading at 401.70. The strike last trading price was 91.65, 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 Dec OIL was trading at 404.35. The strike last trading price was 91.65, 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 11 Dec OIL was trading at 404.85. The strike last trading price was 91.65, 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 Dec OIL was trading at 399.85. The strike last trading price was 91.65, 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 Dec OIL was trading at 403.95. The strike last trading price was 91.65, 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 Dec OIL was trading at 411.95. The strike last trading price was 91.65, 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 Dec OIL was trading at 410.70. The strike last trading price was 91.65, 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 Dec OIL was trading at 416.65. The strike last trading price was 91.65, 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 Dec OIL was trading at 414.20. The strike last trading price was 91.65, 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 Nov OIL was trading at 413.20. The strike last trading price was 91.65, 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 Nov OIL was trading at 417.20. The strike last trading price was 91.65, 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 26 Nov OIL was trading at 423.15. The strike last trading price was 91.65, 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 25 Nov OIL was trading at 421.05. The strike last trading price was 91.65, 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 Nov OIL was trading at 420.60. The strike last trading price was 91.65, 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 Nov OIL was trading at 425.05. The strike last trading price was 91.65, 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 Nov OIL was trading at 436.20. The strike last trading price was 91.65, 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 91.65, 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 91.65, 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