OIL

Oil India Ltd

433.35 -1.40 (-0.32%)

L: 430.7 H: 437.3

Back to Option Chain

Historical option data for OIL
01 Nov 2025 08:16 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 25-NOV-2025 420 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	433.35	20.25 ₹ 28,350	-1.15 -1610.00	-	78 1,09,200	-4 -5,600	320 4,48,000

27 Oct	422.35	14.8 ₹ 20,720	0.25 350.00	-	634 8,87,600	-110 -1,54,000	351 4,91,400
26 Oct	419.50	14.25 ₹ 19,950	0.2 280.00	-	2,046 28,64,400	195 2,73,000	468 6,55,200
25 Oct	419.50	14.25 ₹ 19,950	0.2 280.00	-	2,046 28,64,400	195 2,73,000	468 6,55,200
18 Oct	408.90	9.25 ₹ 12,950	-4.7 -6580.00	-	36 50,400	19 26,600	43 60,200
15 Oct	414.10	13.6 ₹ 19,040	-1.2 -1680.00	-	8 11,200	0 0	13 18,200
28 Sept	410.25	18 ₹ 25,200	-4.2 -5880.00	28.91	1 1,400	-1 -1,400	4 5,600
21 Sept	404.05	26.95 ₹ 37,730	0 0.00	1.39	0 0	0 0	0 0
14 Sept	398.40	26.95 ₹ 37,730	0 0.00	2.21	0 0	0 0	0 0

For Oil India Ltd - strike price 420 expiring on 25NOV2025

Delta for 420 CE is -

Historical price for 420 CE is as follows

On 1 Nov OIL was trading at 433.35. The strike last trading price was 20.25, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 320

On 27 Oct OIL was trading at 422.35. The strike last trading price was 14.8, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -110 which decreased total open position to 351

On 26 Oct OIL was trading at 419.50. The strike last trading price was 14.25, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 468

On 25 Oct OIL was trading at 419.50. The strike last trading price was 14.25, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 468

On 18 Oct OIL was trading at 408.90. The strike last trading price was 9.25, which was -4.7 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 43

On 15 Oct OIL was trading at 414.10. The strike last trading price was 13.6, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 28 Sept OIL was trading at 410.25. The strike last trading price was 18, which was -4.2 lower than the previous day. The implied volatity was 28.91, the open interest changed by -1 which decreased total open position to 4

On 21 Sept OIL was trading at 404.05. The strike last trading price was 26.95, which was 0 lower than the previous day. The implied volatity was 1.39, the open interest changed by 0 which decreased total open position to 0

On 14 Sept OIL was trading at 398.40. The strike last trading price was 26.95, which was 0 lower than the previous day. The implied volatity was 2.21, the open interest changed by 0 which decreased total open position to 0

OIL 25NOV2025 420 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	433.35	7.7 ₹ 10,780	-0.35 -490.00	-	237 3,31,800	41 57,400	322 4,50,800
27 Oct	422.35	13.05 ₹ 18,270	-2.2 -3080.00	-	202 2,82,800	-3 -4,200	175 2,45,000
26 Oct	419.50	15.2 ₹ 21,280	0.1 140.00	-	310 4,34,000	78 1,09,200	185 2,59,000
25 Oct	419.50	15.2 ₹ 21,280	0.1 140.00	-	310 4,34,000	78 1,09,200	185 2,59,000
18 Oct	408.90	20 ₹ 28,000	2.1 2940.00	-	7 9,800	6 8,400	10 14,000
15 Oct	414.10	20.05 ₹ 28,070	-2.45 -3430.00	-	3 4,200	0 0	3 4,200
28 Sept	410.25	50.25 ₹ 70,350	0 0.00	-	0 0	0 0	0 0
21 Sept	404.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Sept	398.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Oil India Ltd - strike price 420 expiring on 25NOV2025

Delta for 420 PE is -

Historical price for 420 PE is as follows

On 1 Nov OIL was trading at 433.35. The strike last trading price was 7.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 322

On 27 Oct OIL was trading at 422.35. The strike last trading price was 13.05, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 175

On 26 Oct OIL was trading at 419.50. The strike last trading price was 15.2, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 78 which increased total open position to 185

On 25 Oct OIL was trading at 419.50. The strike last trading price was 15.2, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 78 which increased total open position to 185

On 18 Oct OIL was trading at 408.90. The strike last trading price was 20, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 10

On 15 Oct OIL was trading at 414.10. The strike last trading price was 20.05, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 28 Sept OIL was trading at 410.25. The strike last trading price was 50.25, 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 Sept OIL was trading at 404.05. 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 14 Sept OIL was trading at 398.40. 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

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