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 27-JAN-2026 420 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	405.05	7.55 ₹ 10,570	1.15 1610.00	-	182 2,54,800	91 1,27,400	123 1,72,200
20 Dec	405.05	7.55 ₹ 10,570	1.15 1610.00	-	182 2,54,800	91 1,27,400	123 1,72,200
14 Dec	404.35	8.25 ₹ 11,550	-0.7 -980.00	-	1 1,400	1 1,400	14 19,600
13 Dec	404.35	8.25 ₹ 11,550	-0.7 -980.00	-	1 1,400	1 1,400	14 19,600
7 Dec	411.95	13 ₹ 18,200	-1.4 -1960.00	-	1 1,400	1 1,400	9 12,600
5 Dec	411.95	13 ₹ 18,200	-1.4 -1960.00	22.11	1 1,400	0 0	9 12,600
30 Nov	413.20	15.55 ₹ 21,770	-7.1 -9940.00	-	2 2,800	1 1,400	5 7,000
29 Nov	413.20	15.55 ₹ 21,770	-7.1 -9940.00	-	2 2,800	1 1,400	5 7,000
16 Nov	436.85	35.65 ₹ 49,910	0 0.00	-	0 0	0 0	0 0

15 Nov	436.85	35.65 ₹ 49,910	0 0.00	-	0 0	0 0	0 0
14 Nov	436.85	35.65 ₹ 49,910	0 0.00	-	0 0	0 0	0 0
13 Nov	434.45	35.65 ₹ 49,910	0 0.00	-	0 0	0 0	0 0
9 Nov	433.95	35.65 ₹ 49,910	0 0.00	-	0 0	0 0	0 0
8 Nov	433.95	35.65 ₹ 49,910	0 0.00	-	0 0	0 0	0 0
2 Nov	433.35	35.65 ₹ 49,910	0 0.00	-	0 0	0 0	0 0
1 Nov	433.35	35.65 ₹ 49,910	0 0.00	-	0 0	0 0	0 0

For Oil India Ltd - strike price 420 expiring on 27JAN2026

Delta for 420 CE is -

Historical price for 420 CE is as follows

On 21 Dec OIL was trading at 405.05. The strike last trading price was 7.55, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 91 which increased total open position to 123

On 20 Dec OIL was trading at 405.05. The strike last trading price was 7.55, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 91 which increased total open position to 123

On 14 Dec OIL was trading at 404.35. The strike last trading price was 8.25, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 14

On 13 Dec OIL was trading at 404.35. The strike last trading price was 8.25, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 14

On 7 Dec OIL was trading at 411.95. The strike last trading price was 13, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 9

On 5 Dec OIL was trading at 411.95. The strike last trading price was 13, which was -1.4 lower than the previous day. The implied volatity was 22.11, the open interest changed by 0 which decreased total open position to 9

On 30 Nov OIL was trading at 413.20. The strike last trading price was 15.55, which was -7.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

On 29 Nov OIL was trading at 413.20. The strike last trading price was 15.55, which was -7.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

On 16 Nov OIL was trading at 436.85. The strike last trading price was 35.65, 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 15 Nov OIL was trading at 436.85. The strike last trading price was 35.65, 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 14 Nov OIL was trading at 436.85. The strike last trading price was 35.65, 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 13 Nov OIL was trading at 434.45. The strike last trading price was 35.65, 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 9 Nov OIL was trading at 433.95. The strike last trading price was 35.65, 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 Nov OIL was trading at 433.95. The strike last trading price was 35.65, 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 Nov OIL was trading at 433.35. The strike last trading price was 35.65, 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 Nov OIL was trading at 433.35. The strike last trading price was 35.65, 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

OIL 27JAN2026 420 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	405.05	18.15 ₹ 25,410	-5.65 -7910.00	-	158 2,21,200	142 1,98,800	179 2,50,600
20 Dec	405.05	18.15 ₹ 25,410	-5.65 -7910.00	-	158 2,21,200	142 1,98,800	179 2,50,600
14 Dec	404.35	21.5 ₹ 30,100	3.75 5250.00	-	0 0	0 0	35 49,000
13 Dec	404.35	21.5 ₹ 30,100	3.75 5250.00	-	0 0	0 0	35 49,000
7 Dec	411.95	17.75 ₹ 24,850	-2.25 -3150.00	-	1 1,400	0 0	22 30,800
5 Dec	411.95	17.75 ₹ 24,850	-2.25 -3150.00	26.79	1 1,400	0 0	22 30,800
30 Nov	413.20	18.5 ₹ 25,900	1 1400.00	-	3 4,200	3 4,200	17 23,800
29 Nov	413.20	18.5 ₹ 25,900	1 1400.00	-	3 4,200	3 4,200	17 23,800
16 Nov	436.85	36.55 ₹ 51,170	0 0.00	-	0 0	0 0	0 0
15 Nov	436.85	36.55 ₹ 51,170	0 0.00	-	0 0	0 0	0 0
14 Nov	436.85	36.55 ₹ 51,170	0 0.00	-	0 0	0 0	0 0
13 Nov	434.45	36.55 ₹ 51,170	0 0.00	-	0 0	0 0	0 0
9 Nov	433.95	36.55 ₹ 51,170	0 0.00	-	0 0	0 0	0 0
8 Nov	433.95	36.55 ₹ 51,170	0 0.00	-	0 0	0 0	0 0
2 Nov	433.35	36.55 ₹ 51,170	0 0.00	-	0 0	0 0	0 0
1 Nov	433.35	36.55 ₹ 51,170	0 0.00	-	0 0	0 0	0 0

For Oil India Ltd - strike price 420 expiring on 27JAN2026

Delta for 420 PE is -

Historical price for 420 PE is as follows

On 21 Dec OIL was trading at 405.05. The strike last trading price was 18.15, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 142 which increased total open position to 179

On 20 Dec OIL was trading at 405.05. The strike last trading price was 18.15, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 142 which increased total open position to 179

On 14 Dec OIL was trading at 404.35. The strike last trading price was 21.5, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35

On 13 Dec OIL was trading at 404.35. The strike last trading price was 21.5, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35

On 7 Dec OIL was trading at 411.95. The strike last trading price was 17.75, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 5 Dec OIL was trading at 411.95. The strike last trading price was 17.75, which was -2.25 lower than the previous day. The implied volatity was 26.79, the open interest changed by 0 which decreased total open position to 22

On 30 Nov OIL was trading at 413.20. The strike last trading price was 18.5, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 17

On 29 Nov OIL was trading at 413.20. The strike last trading price was 18.5, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 17

On 16 Nov OIL was trading at 436.85. The strike last trading price was 36.55, 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 15 Nov OIL was trading at 436.85. The strike last trading price was 36.55, 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 14 Nov OIL was trading at 436.85. The strike last trading price was 36.55, 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 13 Nov OIL was trading at 434.45. The strike last trading price was 36.55, 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 9 Nov OIL was trading at 433.95. The strike last trading price was 36.55, 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 Nov OIL was trading at 433.95. The strike last trading price was 36.55, 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 Nov OIL was trading at 433.35. The strike last trading price was 36.55, 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 Nov OIL was trading at 433.35. The strike last trading price was 36.55, 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

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