Historical option data for OFSS
25 Jun 2026 01:47 PM IST
| OFSS 30-Jun-2026 (5d) 10200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.93
Vega: 0.02
Theta: -5.74
Gamma: 0.00025
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Jun | 10955.00 | 761.85 | 371.45 (95.15%) | 41.73 | 322 | -43 | 221 | |||||||||
| 24 Jun | 10468.50 | 398.5 | 327.15 (458.51%) | 40.9 | 14,196 | -201 | 272 | |||||||||
| 23 Jun | 9862.50 | 69.5 | 11.15 (19.11%) | 33.37 | 959 | -39 | 473 | |||||||||
| 22 Jun | 9731.50 | 54.25 | -11.75 (-17.80%) | 35.89 | 934 | 55 | 512 | |||||||||
| 19 Jun | 9638.50 | 75.15 | 37 (96.99%) | 37.36 | 343 | -26 | 472 | |||||||||
| 18 Jun | 9399.50 | 38.15 | -19.4 (-33.71%) | 36.56 | 89 | 10 | 517 | |||||||||
| 17 Jun | 9444.50 | 55 | -22.25 (-28.80%) | 38.33 | 194 | 0 | 508 | |||||||||
| 16 Jun | 9500.50 | 77 | 14.35 (22.91%) | 38.69 | 134 | 12 | 506 | |||||||||
| 15 Jun | 9373.00 | 62 | -6.45 (-9.42%) | 38.78 | 131 | 2 | 497 | |||||||||
| 12 Jun | 9327.50 | 73.5 | 5.85 (8.65%) | 38.19 | 300 | 45 | 495 | |||||||||
| 11 Jun | 9265.50 | 70.75 | -56.6 (-44.44%) | 38.78 | 967 | 36 | 527 | |||||||||
| 10 Jun | 9470.00 | 132.7 | -42.9 (-24.43%) | 40.86 | 360 | 58 | 491 | |||||||||
| 9 Jun | 9639.50 | 181 | -20.65 (-10.24%) | 40.42 | 619 | 19 | 434 | |||||||||
| 8 Jun | 9756.00 | 199 | -75.65 (-27.54%) | 38.86 | 449 | -32 | 416 | |||||||||
| 5 Jun | 9936.50 | 279.2 | -55.85 (-16.67%) | 35.53 | 933 | 11 | 447 | |||||||||
| 4 Jun | 10098.00 | 322.8 | 7.15 (2.27%) | 33.23 | 1,933 | 166 | 422 | |||||||||
| 3 Jun | 9997.50 | 308.85 | -194.2 (-38.60%) | 36.45 | 562 | 57 | 257 | |||||||||
| 2 Jun | 10344.50 | 503.55 | 82.85 (19.69%) | 34.25 | 869 | -101 | 201 | |||||||||
| 1 Jun | 10191.00 | 420.95 | 101.4 (31.73%) | 34.6 | 1,993 | 67 | 303 | |||||||||
| 29 May | 9964.00 | 331.8 | -82.35 (-19.88%) | 34.54 | 913 | -13 | 238 | |||||||||
| 27 May | 10299.50 | 410 | 173.8 (73.58%) | 25.99 | 3,037 | 149 | 249 | |||||||||
| 26 May | 9882.00 | 240 | 64.05 (36.40%) | 27.91 | 152 | 18 | 100 | |||||||||
| 25 May | 9703.00 | 175.25 | -0.95 (-0.54%) | 27.47 | 103 | 14 | 79 | |||||||||
| 22 May | 9525.00 | 170 | -73 (-30.04%) | 31.52 | 55 | 4 | 64 | |||||||||
| 21 May | 9730.50 | 243 | -5.7 (-2.29%) | 32.42 | 37 | -8 | 50 | |||||||||
| 20 May | 9703.50 | 244.4 | -10.6 (-4.16%) | 32.41 | 75 | 22 | 58 | |||||||||
| 19 May | 9646.00 | 255 | 91.55 (56.01%) | 33.9 | 64 | 20 | 33 | |||||||||
| 18 May | 9408.50 | 163.45 | 13.45 (8.97%) | 35.06 | 14 | 10 | 11 | |||||||||
| 15 May | 9015.00 | 150 | -208.9 (-58.21%) | 36.89 | 1 | 1 | 1 | |||||||||
| 14 May | 8904.50 | 0 | -358.9 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 8928.50 | 0 | -358.9 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 9010.50 | 0 | 0 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 9239.50 | 0 | -358.9 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 9345.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 9498.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 9694.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 9707.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Oracle Fin Serv Soft Ltd. - strike price 10200 expiring on 30JUN2026
Delta for 10200 CE is 0.93
Historical price for 10200 CE is as follows
On 25 Jun OFSS was trading at 10955.00. The strike last trading price was 761.85, which was 371.45 higher than the previous day. The implied volatity was 41.73, the open interest changed by -43 which decreased total open position to 221
On 24 Jun OFSS was trading at 10468.50. The strike last trading price was 398.5, which was 327.15 higher than the previous day. The implied volatity was 40.9, the open interest changed by -201 which decreased total open position to 272
On 23 Jun OFSS was trading at 9862.50. The strike last trading price was 69.5, which was 11.15 higher than the previous day. The implied volatity was 33.37, the open interest changed by -39 which decreased total open position to 473
On 22 Jun OFSS was trading at 9731.50. The strike last trading price was 54.25, which was -11.75 lower than the previous day. The implied volatity was 35.89, the open interest changed by 55 which increased total open position to 512
On 19 Jun OFSS was trading at 9638.50. The strike last trading price was 75.15, which was 37 higher than the previous day. The implied volatity was 37.36, the open interest changed by -26 which decreased total open position to 472
On 18 Jun OFSS was trading at 9399.50. The strike last trading price was 38.15, which was -19.4 lower than the previous day. The implied volatity was 36.56, the open interest changed by 10 which increased total open position to 517
On 17 Jun OFSS was trading at 9444.50. The strike last trading price was 55, which was -22.25 lower than the previous day. The implied volatity was 38.33, the open interest changed by 0 which decreased total open position to 508
On 16 Jun OFSS was trading at 9500.50. The strike last trading price was 77, which was 14.35 higher than the previous day. The implied volatity was 38.69, the open interest changed by 12 which increased total open position to 506
On 15 Jun OFSS was trading at 9373.00. The strike last trading price was 62, which was -6.45 lower than the previous day. The implied volatity was 38.78, the open interest changed by 2 which increased total open position to 497
On 12 Jun OFSS was trading at 9327.50. The strike last trading price was 73.5, which was 5.85 higher than the previous day. The implied volatity was 38.19, the open interest changed by 45 which increased total open position to 495
On 11 Jun OFSS was trading at 9265.50. The strike last trading price was 70.75, which was -56.6 lower than the previous day. The implied volatity was 38.78, the open interest changed by 36 which increased total open position to 527
On 10 Jun OFSS was trading at 9470.00. The strike last trading price was 132.7, which was -42.9 lower than the previous day. The implied volatity was 40.86, the open interest changed by 58 which increased total open position to 491
On 9 Jun OFSS was trading at 9639.50. The strike last trading price was 181, which was -20.65 lower than the previous day. The implied volatity was 40.42, the open interest changed by 19 which increased total open position to 434
On 8 Jun OFSS was trading at 9756.00. The strike last trading price was 199, which was -75.65 lower than the previous day. The implied volatity was 38.86, the open interest changed by -32 which decreased total open position to 416
On 5 Jun OFSS was trading at 9936.50. The strike last trading price was 279.2, which was -55.85 lower than the previous day. The implied volatity was 35.53, the open interest changed by 11 which increased total open position to 447
On 4 Jun OFSS was trading at 10098.00. The strike last trading price was 322.8, which was 7.15 higher than the previous day. The implied volatity was 33.23, the open interest changed by 166 which increased total open position to 422
On 3 Jun OFSS was trading at 9997.50. The strike last trading price was 308.85, which was -194.2 lower than the previous day. The implied volatity was 36.45, the open interest changed by 57 which increased total open position to 257
On 2 Jun OFSS was trading at 10344.50. The strike last trading price was 503.55, which was 82.85 higher than the previous day. The implied volatity was 34.25, the open interest changed by -101 which decreased total open position to 201
On 1 Jun OFSS was trading at 10191.00. The strike last trading price was 420.95, which was 101.4 higher than the previous day. The implied volatity was 34.6, the open interest changed by 67 which increased total open position to 303
On 29 May OFSS was trading at 9964.00. The strike last trading price was 331.8, which was -82.35 lower than the previous day. The implied volatity was 34.54, the open interest changed by -13 which decreased total open position to 238
On 27 May OFSS was trading at 10299.50. The strike last trading price was 410, which was 173.8 higher than the previous day. The implied volatity was 25.99, the open interest changed by 149 which increased total open position to 249
On 26 May OFSS was trading at 9882.00. The strike last trading price was 240, which was 64.05 higher than the previous day. The implied volatity was 27.91, the open interest changed by 18 which increased total open position to 100
On 25 May OFSS was trading at 9703.00. The strike last trading price was 175.25, which was -0.95 lower than the previous day. The implied volatity was 27.47, the open interest changed by 14 which increased total open position to 79
On 22 May OFSS was trading at 9525.00. The strike last trading price was 170, which was -73 lower than the previous day. The implied volatity was 31.52, the open interest changed by 4 which increased total open position to 64
On 21 May OFSS was trading at 9730.50. The strike last trading price was 243, which was -5.7 lower than the previous day. The implied volatity was 32.42, the open interest changed by -8 which decreased total open position to 50
On 20 May OFSS was trading at 9703.50. The strike last trading price was 244.4, which was -10.6 lower than the previous day. The implied volatity was 32.41, the open interest changed by 22 which increased total open position to 58
On 19 May OFSS was trading at 9646.00. The strike last trading price was 255, which was 91.55 higher than the previous day. The implied volatity was 33.9, the open interest changed by 20 which increased total open position to 33
On 18 May OFSS was trading at 9408.50. The strike last trading price was 163.45, which was 13.45 higher than the previous day. The implied volatity was 35.06, the open interest changed by 10 which increased total open position to 11
On 15 May OFSS was trading at 9015.00. The strike last trading price was 150, which was -208.9 lower than the previous day. The implied volatity was 36.89, the open interest changed by 1 which increased total open position to 1
On 14 May OFSS was trading at 8904.50. The strike last trading price was 0, which was -358.9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May OFSS was trading at 8928.50. The strike last trading price was 0, which was -358.9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May OFSS was trading at 9010.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May OFSS was trading at 9239.50. The strike last trading price was 0, which was -358.9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May OFSS was trading at 9345.50. 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 7 May OFSS was trading at 9498.50. 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 May OFSS was trading at 9694.50. 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 5 May OFSS was trading at 9707.00. 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
| OFSS 30-Jun-2026 (5d) 10200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0.02
Theta: -6.01
Gamma: 0.00025
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Jun | 10955.00 | 19 | -59.65 (-75.84%) | 42.41 | 2,073 | -78 | 445 |
| 24 Jun | 10468.50 | 73.5 | -299.9 (-80.32%) | 34.28 | 4,567 | 409 | 523 |
| 23 Jun | 9862.50 | 390.8 | -30.2 (-7.17%) | 32.6 | 21 | -5 | 113 |
| 22 Jun | 9731.50 | 421 | -199 (-32.10%) | 31.22 | 22 | -1 | 118 |
| 19 Jun | 9638.50 | 620 | -104.75 (-14.45%) | 36.3 | 2 | 0 | 119 |
| 18 Jun | 9399.50 | 724.75 | 724.75 | - | 6 | 0 | 119 |
| 17 Jun | 9444.50 | 724.75 | 724.75 (-18.19%) | 30.27 | 6 | 0 | 119 |
| 16 Jun | 9500.50 | 724.75 | -161.15 (-18.19%) | 30.27 | 6 | 4 | 118 |
| 15 Jun | 9373.00 | 885.9 | 885.9 (-5.34%) | 31.66 | 5 | 0 | 114 |
| 12 Jun | 9327.50 | 870 | -49.1 (-5.34%) | 31.66 | 5 | 2 | 115 |
| 11 Jun | 9265.50 | 919.1 | 156.45 (20.51%) | 32.85 | 3 | 0 | 114 |
| 10 Jun | 9470.00 | 762.65 | 101.2 (15.30%) | 38.91 | 6 | 0 | 115 |
| 9 Jun | 9639.50 | 652.8 | 36.15 (5.86%) | 34.67 | 40 | -8 | 114 |
| 8 Jun | 9756.00 | 616.65 | 144.95 (30.73%) | 34.84 | 18 | 2 | 122 |
| 5 Jun | 9936.50 | 471.7 | 62.85 (15.37%) | 32.31 | 64 | -18 | 119 |
| 4 Jun | 10098.00 | 419.05 | -47.85 (-10.25%) | 35.66 | 273 | -12 | 137 |
| 3 Jun | 9997.50 | 474.75 | 218.1 (84.98%) | 33.45 | 1,659 | -19 | 148 |
| 2 Jun | 10344.50 | 255.9 | -91.35 (-26.31%) | 30.19 | 652 | 27 | 167 |
| 1 Jun | 10191.00 | 343 | -139.85 (-28.96%) | 31.73 | 519 | 14 | 139 |
| 29 May | 9964.00 | 466.7 | 63.3 (15.69%) | 31.3 | 522 | 43 | 126 |
| 27 May | 10299.50 | 399.1 | -573.1 (-58.95%) | 37.88 | 275 | 82 | 82 |
| 26 May | 9882.00 | 0 | 0 | - | 0 | 0 | 0 |
| 25 May | 9703.00 | 0 | 0 | - | 0 | 0 | 0 |
| 22 May | 9525.00 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 9730.50 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 9703.50 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 9646.00 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 9408.50 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 9015.00 | 0 | -972.2 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 8904.50 | 0 | -972.2 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 8928.50 | 0 | -972.2 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 9010.50 | 0 | -972.2 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 9239.50 | 0 | -972.2 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 9345.50 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 9498.50 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 9694.50 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 9707.00 | 0 | 0 | - | 0 | 0 | 0 |
For Oracle Fin Serv Soft Ltd. - strike price 10200 expiring on 30JUN2026
Delta for 10200 PE is -0.07
Historical price for 10200 PE is as follows
On 25 Jun OFSS was trading at 10955.00. The strike last trading price was 19, which was -59.65 lower than the previous day. The implied volatity was 42.41, the open interest changed by -78 which decreased total open position to 445
On 24 Jun OFSS was trading at 10468.50. The strike last trading price was 73.5, which was -299.9 lower than the previous day. The implied volatity was 34.28, the open interest changed by 409 which increased total open position to 523
On 23 Jun OFSS was trading at 9862.50. The strike last trading price was 390.8, which was -30.2 lower than the previous day. The implied volatity was 32.6, the open interest changed by -5 which decreased total open position to 113
On 22 Jun OFSS was trading at 9731.50. The strike last trading price was 421, which was -199 lower than the previous day. The implied volatity was 31.22, the open interest changed by -1 which decreased total open position to 118
On 19 Jun OFSS was trading at 9638.50. The strike last trading price was 620, which was -104.75 lower than the previous day. The implied volatity was 36.3, the open interest changed by 0 which decreased total open position to 119
On 18 Jun OFSS was trading at 9399.50. The strike last trading price was 724.75, which was 724.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 119
On 17 Jun OFSS was trading at 9444.50. The strike last trading price was 724.75, which was 724.75 higher than the previous day. The implied volatity was 30.27, the open interest changed by 0 which decreased total open position to 119
On 16 Jun OFSS was trading at 9500.50. The strike last trading price was 724.75, which was -161.15 lower than the previous day. The implied volatity was 30.27, the open interest changed by 4 which increased total open position to 118
On 15 Jun OFSS was trading at 9373.00. The strike last trading price was 885.9, which was 885.9 higher than the previous day. The implied volatity was 31.66, the open interest changed by 0 which decreased total open position to 114
On 12 Jun OFSS was trading at 9327.50. The strike last trading price was 870, which was -49.1 lower than the previous day. The implied volatity was 31.66, the open interest changed by 2 which increased total open position to 115
On 11 Jun OFSS was trading at 9265.50. The strike last trading price was 919.1, which was 156.45 higher than the previous day. The implied volatity was 32.85, the open interest changed by 0 which decreased total open position to 114
On 10 Jun OFSS was trading at 9470.00. The strike last trading price was 762.65, which was 101.2 higher than the previous day. The implied volatity was 38.91, the open interest changed by 0 which decreased total open position to 115
On 9 Jun OFSS was trading at 9639.50. The strike last trading price was 652.8, which was 36.15 higher than the previous day. The implied volatity was 34.67, the open interest changed by -8 which decreased total open position to 114
On 8 Jun OFSS was trading at 9756.00. The strike last trading price was 616.65, which was 144.95 higher than the previous day. The implied volatity was 34.84, the open interest changed by 2 which increased total open position to 122
On 5 Jun OFSS was trading at 9936.50. The strike last trading price was 471.7, which was 62.85 higher than the previous day. The implied volatity was 32.31, the open interest changed by -18 which decreased total open position to 119
On 4 Jun OFSS was trading at 10098.00. The strike last trading price was 419.05, which was -47.85 lower than the previous day. The implied volatity was 35.66, the open interest changed by -12 which decreased total open position to 137
On 3 Jun OFSS was trading at 9997.50. The strike last trading price was 474.75, which was 218.1 higher than the previous day. The implied volatity was 33.45, the open interest changed by -19 which decreased total open position to 148
On 2 Jun OFSS was trading at 10344.50. The strike last trading price was 255.9, which was -91.35 lower than the previous day. The implied volatity was 30.19, the open interest changed by 27 which increased total open position to 167
On 1 Jun OFSS was trading at 10191.00. The strike last trading price was 343, which was -139.85 lower than the previous day. The implied volatity was 31.73, the open interest changed by 14 which increased total open position to 139
On 29 May OFSS was trading at 9964.00. The strike last trading price was 466.7, which was 63.3 higher than the previous day. The implied volatity was 31.3, the open interest changed by 43 which increased total open position to 126
On 27 May OFSS was trading at 10299.50. The strike last trading price was 399.1, which was -573.1 lower than the previous day. The implied volatity was 37.88, the open interest changed by 82 which increased total open position to 82
On 26 May OFSS was trading at 9882.00. 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 25 May OFSS was trading at 9703.00. 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 May OFSS was trading at 9525.00. 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 May OFSS was trading at 9730.50. 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 May OFSS was trading at 9703.50. 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 19 May OFSS was trading at 9646.00. 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 May OFSS was trading at 9408.50. 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 May OFSS was trading at 9015.00. The strike last trading price was 0, which was -972.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May OFSS was trading at 8904.50. The strike last trading price was 0, which was -972.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May OFSS was trading at 8928.50. The strike last trading price was 0, which was -972.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May OFSS was trading at 9010.50. The strike last trading price was 0, which was -972.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May OFSS was trading at 9239.50. The strike last trading price was 0, which was -972.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May OFSS was trading at 9345.50. 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 7 May OFSS was trading at 9498.50. 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 May OFSS was trading at 9694.50. 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 5 May OFSS was trading at 9707.00. 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
