Historical option data for OFSS
25 Jun 2026 04:10 PM IST
| OFSS 30-Jun-2026 (5d) 10300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 0.02
Theta: -6.06
Gamma: 0.0003
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Jun | 10974.50 | 650 | 330.4 (103.38%) | 38.36 | 678 | -120 | 217 | |||||||||
| 24 Jun | 10468.50 | 326.65 | 271.75 (494.99%) | 38.3 | 15,212 | -39 | 392 | |||||||||
| 23 Jun | 9862.50 | 52.6 | 7.1 (15.60%) | 34.39 | 652 | -76 | 432 | |||||||||
| 22 Jun | 9731.50 | 43 | -7.85 (-15.44%) | 37.13 | 725 | 17 | 508 | |||||||||
| 19 Jun | 9638.50 | 57.95 | 23 (65.81%) | 37.45 | 494 | -89 | 492 | |||||||||
| 18 Jun | 9399.50 | 36.05 | -10.05 (-21.80%) | 38.96 | 173 | 54 | 580 | |||||||||
| 17 Jun | 9444.50 | 45.5 | -16.4 (-26.49%) | 39.23 | 133 | 51 | 525 | |||||||||
| 16 Jun | 9500.50 | 63.5 | 12.55 (24.63%) | 39.1 | 242 | -11 | 475 | |||||||||
| 15 Jun | 9373.00 | 51.9 | -6.85 (-11.66%) | 39.88 | 212 | 46 | 486 | |||||||||
| 12 Jun | 9327.50 | 63.4 | 5.7 (9.88%) | 38.92 | 268 | 54 | 439 | |||||||||
| 11 Jun | 9265.50 | 60.65 | -49.6 (-44.99%) | 39.44 | 549 | 125 | 410 | |||||||||
| 10 Jun | 9470.00 | 110.8 | -39.5 (-26.28%) | 40.7 | 124 | 39 | 284 | |||||||||
| 9 Jun | 9639.50 | 157.85 | -19.2 (-10.84%) | 40.39 | 182 | -12 | 244 | |||||||||
| 8 Jun | 9756.00 | 171 | -64.3 (-27.33%) | 38.93 | 321 | 4 | 260 | |||||||||
| 5 Jun | 9936.50 | 239 | -53.5 (-18.29%) | 35.46 | 400 | 25 | 255 | |||||||||
| 4 Jun | 10098.00 | 277.25 | -1.7 (-0.61%) | 32.32 | 441 | -60 | 232 | |||||||||
| 3 Jun | 9997.50 | 270 | -179.7 (-39.96%) | 36.41 | 834 | 88 | 299 | |||||||||
| 2 Jun | 10344.50 | 441 | 72.75 (19.76%) | 33.53 | 2,009 | 7 | 216 | |||||||||
| 1 Jun | 10191.00 | 379.65 | 94.55 (33.16%) | 35.15 | 1,226 | -60 | 208 | |||||||||
| 29 May | 9964.00 | 291 | -76.5 (-20.82%) | 34.79 | 1,122 | 5 | 267 | |||||||||
| 27 May | 10299.50 | 364.7 | 36.2 (11.02%) | 26.85 | 1,505 | 262 | 262 | |||||||||
| 7 May | 9498.50 | 253.05 | 253.05 | - | 0 | 0 | 0 | |||||||||
| 6 May | 9694.50 | 253.05 | 253.05 | - | 0 | 0 | 0 | |||||||||
| 5 May | 9707.00 | 253.05 | 253.05 | - | 0 | 0 | 0 | |||||||||
For Oracle Fin Serv Soft Ltd. - strike price 10300 expiring on 30JUN2026
Delta for 10300 CE is 0.92
Historical price for 10300 CE is as follows
On 25 Jun OFSS was trading at 10974.50. The strike last trading price was 650, which was 330.4 higher than the previous day. The implied volatity was 38.36, the open interest changed by -120 which decreased total open position to 217
On 24 Jun OFSS was trading at 10468.50. The strike last trading price was 326.65, which was 271.75 higher than the previous day. The implied volatity was 38.3, the open interest changed by -39 which decreased total open position to 392
On 23 Jun OFSS was trading at 9862.50. The strike last trading price was 52.6, which was 7.1 higher than the previous day. The implied volatity was 34.39, the open interest changed by -76 which decreased total open position to 432
On 22 Jun OFSS was trading at 9731.50. The strike last trading price was 43, which was -7.85 lower than the previous day. The implied volatity was 37.13, the open interest changed by 17 which increased total open position to 508
On 19 Jun OFSS was trading at 9638.50. The strike last trading price was 57.95, which was 23 higher than the previous day. The implied volatity was 37.45, the open interest changed by -89 which decreased total open position to 492
On 18 Jun OFSS was trading at 9399.50. The strike last trading price was 36.05, which was -10.05 lower than the previous day. The implied volatity was 38.96, the open interest changed by 54 which increased total open position to 580
On 17 Jun OFSS was trading at 9444.50. The strike last trading price was 45.5, which was -16.4 lower than the previous day. The implied volatity was 39.23, the open interest changed by 51 which increased total open position to 525
On 16 Jun OFSS was trading at 9500.50. The strike last trading price was 63.5, which was 12.55 higher than the previous day. The implied volatity was 39.1, the open interest changed by -11 which decreased total open position to 475
On 15 Jun OFSS was trading at 9373.00. The strike last trading price was 51.9, which was -6.85 lower than the previous day. The implied volatity was 39.88, the open interest changed by 46 which increased total open position to 486
On 12 Jun OFSS was trading at 9327.50. The strike last trading price was 63.4, which was 5.7 higher than the previous day. The implied volatity was 38.92, the open interest changed by 54 which increased total open position to 439
On 11 Jun OFSS was trading at 9265.50. The strike last trading price was 60.65, which was -49.6 lower than the previous day. The implied volatity was 39.44, the open interest changed by 125 which increased total open position to 410
On 10 Jun OFSS was trading at 9470.00. The strike last trading price was 110.8, which was -39.5 lower than the previous day. The implied volatity was 40.7, the open interest changed by 39 which increased total open position to 284
On 9 Jun OFSS was trading at 9639.50. The strike last trading price was 157.85, which was -19.2 lower than the previous day. The implied volatity was 40.39, the open interest changed by -12 which decreased total open position to 244
On 8 Jun OFSS was trading at 9756.00. The strike last trading price was 171, which was -64.3 lower than the previous day. The implied volatity was 38.93, the open interest changed by 4 which increased total open position to 260
On 5 Jun OFSS was trading at 9936.50. The strike last trading price was 239, which was -53.5 lower than the previous day. The implied volatity was 35.46, the open interest changed by 25 which increased total open position to 255
On 4 Jun OFSS was trading at 10098.00. The strike last trading price was 277.25, which was -1.7 lower than the previous day. The implied volatity was 32.32, the open interest changed by -60 which decreased total open position to 232
On 3 Jun OFSS was trading at 9997.50. The strike last trading price was 270, which was -179.7 lower than the previous day. The implied volatity was 36.41, the open interest changed by 88 which increased total open position to 299
On 2 Jun OFSS was trading at 10344.50. The strike last trading price was 441, which was 72.75 higher than the previous day. The implied volatity was 33.53, the open interest changed by 7 which increased total open position to 216
On 1 Jun OFSS was trading at 10191.00. The strike last trading price was 379.65, which was 94.55 higher than the previous day. The implied volatity was 35.15, the open interest changed by -60 which decreased total open position to 208
On 29 May OFSS was trading at 9964.00. The strike last trading price was 291, which was -76.5 lower than the previous day. The implied volatity was 34.79, the open interest changed by 5 which increased total open position to 267
On 27 May OFSS was trading at 10299.50. The strike last trading price was 364.7, which was 36.2 higher than the previous day. The implied volatity was 26.85, the open interest changed by 262 which increased total open position to 262
On 7 May OFSS was trading at 9498.50. The strike last trading price was 253.05, which was 253.05 higher 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 253.05, which was 253.05 higher 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 253.05, which was 253.05 higher 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) 10300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0.02
Theta: -5.63
Gamma: 0.0003
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Jun | 10974.50 | 18.4 | -88.9 (-82.85%) | 37.43 | 3,366 | 114 | 379 |
| 24 Jun | 10468.50 | 100.45 | -372.35 (-78.75%) | 33.83 | 2,411 | 179 | 268 |
| 23 Jun | 9862.50 | 481.3 | -588.7 (-55.02%) | 32.47 | 18 | -5 | 89 |
| 22 Jun | 9731.50 | 1070 | 1070 | - | 5 | 0 | 94 |
| 19 Jun | 9638.50 | 1070 | 1070 | - | 5 | 0 | 94 |
| 18 Jun | 9399.50 | 1070 | 1070 | - | 5 | 0 | 94 |
| 17 Jun | 9444.50 | 1070 | 1070 | - | 5 | 0 | 94 |
| 16 Jun | 9500.50 | 1070 | 1070 | - | 5 | 0 | 94 |
| 15 Jun | 9373.00 | 1070 | 1070 | - | 5 | 0 | 94 |
| 12 Jun | 9327.50 | 1070 | 1070 (49.33%) | 36.82 | 5 | 0 | 94 |
| 11 Jun | 9265.50 | 1070 | 353.45 (49.33%) | 36.82 | 5 | -2 | 94 |
| 10 Jun | 9470.00 | 716.55 | 716.55 (4.02%) | 34.54 | 9 | 0 | 96 |
| 9 Jun | 9639.50 | 728.15 | 28.15 (4.02%) | 34.54 | 9 | -5 | 95 |
| 8 Jun | 9756.00 | 700 | 174.25 (33.14%) | 36.08 | 8 | -3 | 101 |
| 5 Jun | 9936.50 | 517.9 | 66.05 (14.62%) | 31.63 | 19 | -1 | 103 |
| 4 Jun | 10098.00 | 457.75 | -74.25 (-13.96%) | 34 | 29 | 0 | 105 |
| 3 Jun | 9997.50 | 542.2 | 239.5 (79.12%) | 34.57 | 257 | -63 | 106 |
| 2 Jun | 10344.50 | 297.3 | -101.2 (-25.40%) | 30.47 | 751 | 79 | 169 |
| 1 Jun | 10191.00 | 392.95 | -161.55 (-29.13%) | 31.57 | 149 | 0 | 91 |
| 29 May | 9964.00 | 555.65 | 100.55 (22.09%) | 32.81 | 212 | 22 | 91 |
| 27 May | 10299.50 | 459.1 | -581.8 (-55.89%) | 38.62 | 172 | 69 | 69 |
| 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 10300 expiring on 30JUN2026
Delta for 10300 PE is -0.08
Historical price for 10300 PE is as follows
On 25 Jun OFSS was trading at 10974.50. The strike last trading price was 18.4, which was -88.9 lower than the previous day. The implied volatity was 37.43, the open interest changed by 114 which increased total open position to 379
On 24 Jun OFSS was trading at 10468.50. The strike last trading price was 100.45, which was -372.35 lower than the previous day. The implied volatity was 33.83, the open interest changed by 179 which increased total open position to 268
On 23 Jun OFSS was trading at 9862.50. The strike last trading price was 481.3, which was -588.7 lower than the previous day. The implied volatity was 32.47, the open interest changed by -5 which decreased total open position to 89
On 22 Jun OFSS was trading at 9731.50. The strike last trading price was 1070, which was 1070 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94
On 19 Jun OFSS was trading at 9638.50. The strike last trading price was 1070, which was 1070 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94
On 18 Jun OFSS was trading at 9399.50. The strike last trading price was 1070, which was 1070 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94
On 17 Jun OFSS was trading at 9444.50. The strike last trading price was 1070, which was 1070 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94
On 16 Jun OFSS was trading at 9500.50. The strike last trading price was 1070, which was 1070 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94
On 15 Jun OFSS was trading at 9373.00. The strike last trading price was 1070, which was 1070 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94
On 12 Jun OFSS was trading at 9327.50. The strike last trading price was 1070, which was 1070 higher than the previous day. The implied volatity was 36.82, the open interest changed by 0 which decreased total open position to 94
On 11 Jun OFSS was trading at 9265.50. The strike last trading price was 1070, which was 353.45 higher than the previous day. The implied volatity was 36.82, the open interest changed by -2 which decreased total open position to 94
On 10 Jun OFSS was trading at 9470.00. The strike last trading price was 716.55, which was 716.55 higher than the previous day. The implied volatity was 34.54, the open interest changed by 0 which decreased total open position to 96
On 9 Jun OFSS was trading at 9639.50. The strike last trading price was 728.15, which was 28.15 higher than the previous day. The implied volatity was 34.54, the open interest changed by -5 which decreased total open position to 95
On 8 Jun OFSS was trading at 9756.00. The strike last trading price was 700, which was 174.25 higher than the previous day. The implied volatity was 36.08, the open interest changed by -3 which decreased total open position to 101
On 5 Jun OFSS was trading at 9936.50. The strike last trading price was 517.9, which was 66.05 higher than the previous day. The implied volatity was 31.63, the open interest changed by -1 which decreased total open position to 103
On 4 Jun OFSS was trading at 10098.00. The strike last trading price was 457.75, which was -74.25 lower than the previous day. The implied volatity was 34, the open interest changed by 0 which decreased total open position to 105
On 3 Jun OFSS was trading at 9997.50. The strike last trading price was 542.2, which was 239.5 higher than the previous day. The implied volatity was 34.57, the open interest changed by -63 which decreased total open position to 106
On 2 Jun OFSS was trading at 10344.50. The strike last trading price was 297.3, which was -101.2 lower than the previous day. The implied volatity was 30.47, the open interest changed by 79 which increased total open position to 169
On 1 Jun OFSS was trading at 10191.00. The strike last trading price was 392.95, which was -161.55 lower than the previous day. The implied volatity was 31.57, the open interest changed by 0 which decreased total open position to 91
On 29 May OFSS was trading at 9964.00. The strike last trading price was 555.65, which was 100.55 higher than the previous day. The implied volatity was 32.81, the open interest changed by 22 which increased total open position to 91
On 27 May OFSS was trading at 10299.50. The strike last trading price was 459.1, which was -581.8 lower than the previous day. The implied volatity was 38.62, the open interest changed by 69 which increased total open position to 69
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
