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
21 Dec 2025 04:15 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 410 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	405.05	3.1 ₹ 4,340	0.85 1190.00	-	697 9,75,800	-25 -35,000	407 5,69,800
20 Dec	405.05	3.1 ₹ 4,340	0.85 1190.00	-	697 9,75,800	-25 -35,000	407 5,69,800
14 Dec	404.35	4.85 ₹ 6,790	-1.05 -1470.00	-	284 3,97,600	75 1,05,000	459 6,42,600
13 Dec	404.35	4.85 ₹ 6,790	-1.05 -1470.00	-	284 3,97,600	75 1,05,000	459 6,42,600
7 Dec	411.95	11 ₹ 15,400	0.65 910.00	-	572 8,00,800	67 93,800	280 3,92,000
5 Dec	411.95	11 ₹ 15,400	0.65 910.00	19.46	572 8,00,800	75 1,05,000	280 3,92,000
30 Nov	413.20	12.7 ₹ 17,780	-3.25 -4550.00	-	55 77,000	23 32,200	35 49,000
29 Nov	413.20	12.7 ₹ 17,780	-3.25 -4550.00	-	55 77,000	23 32,200	35 49,000
23 Nov	425.05	42.1 ₹ 58,940	0 0.00	-	0 0	0 0	0 0
22 Nov	425.05	42.1 ₹ 58,940	0 0.00	-	0 0	0 0	0 0
16 Nov	436.85	42.1 ₹ 58,940	0 0.00	-	0 0	0 0	0 0
15 Nov	436.85	42.1 ₹ 58,940	0 0.00	-	0 0	0 0	0 0
14 Nov	436.85	42.1 ₹ 58,940	0 0.00	-	0 0	0 0	0 0
13 Nov	434.45	42.1 ₹ 58,940	0 0.00	-	0 0	0 0	0 0
9 Nov	433.95	42.1 ₹ 58,940	0 0.00	-	0 0	0 0	0 0
8 Nov	433.95	42.1 ₹ 58,940	0 0.00	-	0 0	0 0	0 0
2 Nov	433.35	42.1 ₹ 58,940	0 0.00	-	0 0	0 0	0 0
1 Nov	433.35	42.1 ₹ 58,940	0 0.00	-	0 0	0 0	0 0

27 Oct	422.35	42.1 ₹ 58,940	0 0.00	-	0 0	0 0	0 0
18 Oct	408.90	42.1 ₹ 58,940	0 0.00	-	0 0	0 0	0 0

For Oil India Ltd - strike price 410 expiring on 30DEC2025

Delta for 410 CE is -

Historical price for 410 CE is as follows

On 21 Dec OIL was trading at 405.05. The strike last trading price was 3.1, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 407

On 20 Dec OIL was trading at 405.05. The strike last trading price was 3.1, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 407

On 14 Dec OIL was trading at 404.35. The strike last trading price was 4.85, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 459

On 13 Dec OIL was trading at 404.35. The strike last trading price was 4.85, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 459

On 7 Dec OIL was trading at 411.95. The strike last trading price was 11, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 67 which increased total open position to 280

On 5 Dec OIL was trading at 411.95. The strike last trading price was 11, which was 0.65 higher than the previous day. The implied volatity was 19.46, the open interest changed by 75 which increased total open position to 280

On 30 Nov OIL was trading at 413.20. The strike last trading price was 12.7, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 35

On 29 Nov OIL was trading at 413.20. The strike last trading price was 12.7, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 35

On 23 Nov OIL was trading at 425.05. The strike last trading price was 42.1, 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 22 Nov OIL was trading at 425.05. The strike last trading price was 42.1, 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 16 Nov OIL was trading at 436.85. The strike last trading price was 42.1, 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 15 Nov OIL was trading at 436.85. The strike last trading price was 42.1, 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 14 Nov OIL was trading at 436.85. The strike last trading price was 42.1, 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 13 Nov OIL was trading at 434.45. The strike last trading price was 42.1, 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 9 Nov OIL was trading at 433.95. The strike last trading price was 42.1, 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 8 Nov OIL was trading at 433.95. The strike last trading price was 42.1, 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 2 Nov OIL was trading at 433.35. The strike last trading price was 42.1, 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 1 Nov OIL was trading at 433.35. The strike last trading price was 42.1, 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 27 Oct OIL was trading at 422.35. The strike last trading price was 42.1, 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 18 Oct OIL was trading at 408.90. The strike last trading price was 42.1, 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

OIL 30DEC2025 410 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	405.05	6.3 ₹ 8,820	-4.7 -6580.00	-	92 1,28,800	-21 -29,400	206 2,88,400
20 Dec	405.05	6.3 ₹ 8,820	-4.7 -6580.00	-	92 1,28,800	-21 -29,400	206 2,88,400
14 Dec	404.35	9.75 ₹ 13,650	0.1 140.00	-	38 53,200	-16 -22,400	278 3,89,200
13 Dec	404.35	9.75 ₹ 13,650	0.1 140.00	-	38 53,200	-16 -22,400	278 3,89,200
7 Dec	411.95	7.4 ₹ 10,360	-1.9 -2660.00	-	149 2,08,600	41 57,400	217 3,03,800
5 Dec	411.95	7.4 ₹ 10,360	-1.9 -2660.00	22.57	149 2,08,600	41 57,400	217 3,03,800
30 Nov	413.20	8.55 ₹ 11,970	1.8 2520.00	-	173 2,42,200	24 33,600	136 1,90,400
29 Nov	413.20	8.55 ₹ 11,970	1.8 2520.00	-	173 2,42,200	24 33,600	136 1,90,400
23 Nov	425.05	6.15 ₹ 8,610	0.95 1330.00	-	59 82,600	22 30,800	37 51,800
22 Nov	425.05	6.15 ₹ 8,610	0.95 1330.00	-	59 82,600	22 30,800	37 51,800
16 Nov	436.85	6.4 ₹ 8,960	0 0.00	-	0 0	0 0	0 0
15 Nov	436.85	6.4 ₹ 8,960	0 0.00	-	0 0	0 0	0 0
14 Nov	436.85	6.4 ₹ 8,960	0 0.00	-	0 0	1 1,400	0 0
13 Nov	434.45	6.4 ₹ 8,960	0 0.00	-	1 1,400	0 0	4 5,600
9 Nov	433.95	32.1 ₹ 44,940	0 0.00	-	0 0	0 0	0 0
8 Nov	433.95	32.1 ₹ 44,940	0 0.00	-	0 0	0 0	0 0
2 Nov	433.35	32.1 ₹ 44,940	0 0.00	-	0 0	0 0	0 0
1 Nov	433.35	32.1 ₹ 44,940	0 0.00	-	0 0	0 0	0 0
27 Oct	422.35	32.1 ₹ 44,940	0 0.00	-	0 0	0 0	0 0
18 Oct	408.90	32.1 ₹ 44,940	0 0.00	-	0 0	0 0	0 0

For Oil India Ltd - strike price 410 expiring on 30DEC2025

Delta for 410 PE is -

Historical price for 410 PE is as follows

On 21 Dec OIL was trading at 405.05. The strike last trading price was 6.3, which was -4.7 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 206

On 20 Dec OIL was trading at 405.05. The strike last trading price was 6.3, which was -4.7 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 206

On 14 Dec OIL was trading at 404.35. The strike last trading price was 9.75, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 278

On 13 Dec OIL was trading at 404.35. The strike last trading price was 9.75, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 278

On 7 Dec OIL was trading at 411.95. The strike last trading price was 7.4, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 217

On 5 Dec OIL was trading at 411.95. The strike last trading price was 7.4, which was -1.9 lower than the previous day. The implied volatity was 22.57, the open interest changed by 41 which increased total open position to 217

On 30 Nov OIL was trading at 413.20. The strike last trading price was 8.55, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 136

On 29 Nov OIL was trading at 413.20. The strike last trading price was 8.55, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 136

On 23 Nov OIL was trading at 425.05. The strike last trading price was 6.15, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 37

On 22 Nov OIL was trading at 425.05. The strike last trading price was 6.15, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 37

On 16 Nov OIL was trading at 436.85. The strike last trading price was 6.4, 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 Nov OIL was trading at 436.85. The strike last trading price was 6.4, 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 Nov OIL was trading at 436.85. The strike last trading price was 6.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov OIL was trading at 434.45. The strike last trading price was 6.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Nov OIL was trading at 433.95. The strike last trading price was 32.1, 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 8 Nov OIL was trading at 433.95. The strike last trading price was 32.1, 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 2 Nov OIL was trading at 433.35. The strike last trading price was 32.1, 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 1 Nov OIL was trading at 433.35. The strike last trading price was 32.1, 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 27 Oct OIL was trading at 422.35. The strike last trading price was 32.1, 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 18 Oct OIL was trading at 408.90. The strike last trading price was 32.1, 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

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