OFSS
Oracle Fin Serv Soft Ltd.
Historical option data for OFSS
17 Mar 2026 04:12 PM IST
| OFSS 30-MAR-2026 6600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 3.82
Theta: -5.29
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Mar | 6302.00 | 58.5 | -55.95 | 33.13 | 847 | 77 | 504 | |||||||||
| 16 Mar | 6414.00 | 103.95 | -75.8 | 36.47 | 562 | 128 | 424 | |||||||||
| 13 Mar | 6526.00 | 178.9 | -88.5 | 35.28 | 542 | 113 | 295 | |||||||||
| 12 Mar | 6694.50 | 269.1 | -65.3 | 33.54 | 26 | 9 | 182 | |||||||||
| 11 Mar | 6792.00 | 334.4 | -38.55 | 32.38 | 34 | -6 | 173 | |||||||||
| 10 Mar | 6824.00 | 376.05 | 56.4 | 35.44 | 74 | -8 | 181 | |||||||||
| 9 Mar | 6712.50 | 322.5 | -2.4 | 36.77 | 105 | 20 | 178 | |||||||||
| 6 Mar | 6718.00 | 324.9 | 5.65 | 34.03 | 49 | -7 | 159 | |||||||||
| 5 Mar | 6789.50 | 319.25 | -68.15 | 26.53 | 10 | -2 | 165 | |||||||||
| 4 Mar | 6832.00 | 385.2 | -0.8 | 31.17 | 20 | -11 | 167 | |||||||||
| 2 Mar | 6848.00 | 386 | -60.85 | 25.95 | 64 | -33 | 178 | |||||||||
| 27 Feb | 6932.00 | 451.6 | 25.7 | 29.98 | 51 | -22 | 212 | |||||||||
| 26 Feb | 6856.50 | 429.6 | 134.75 | 28.99 | 373 | -50 | 234 | |||||||||
| 25 Feb | 6612.00 | 303 | 68.2 | 32.32 | 1,201 | 84 | 282 | |||||||||
|
|
||||||||||||||||
| 24 Feb | 6454.00 | 246.75 | -87.45 | 35.65 | 509 | 142 | 199 | |||||||||
| 23 Feb | 6669.50 | 330 | 15.15 | 32.43 | 101 | 49 | 54 | |||||||||
| 20 Feb | 6642.50 | 314.85 | -961.35 | 30.75 | 7 | 5 | 5 | |||||||||
| 19 Feb | 6652.00 | 1276.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 6714.50 | 1276.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 6845.00 | 1276.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 6699.00 | 1276.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 6639.00 | 1276.2 | 0 | 0.41 | 0 | 0 | 0 | |||||||||
| 12 Feb | 6764.00 | 1276.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 7217.50 | 1276.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 7342.00 | 1276.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 7269.50 | 1276.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 7264.00 | 1276.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 7531.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 7696.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Oracle Fin Serv Soft Ltd. - strike price 6600 expiring on 30MAR2026
Delta for 6600 CE is 0.26
Historical price for 6600 CE is as follows
On 17 Mar OFSS was trading at 6302.00. The strike last trading price was 58.5, which was -55.95 lower than the previous day. The implied volatity was 33.13, the open interest changed by 77 which increased total open position to 504
On 16 Mar OFSS was trading at 6414.00. The strike last trading price was 103.95, which was -75.8 lower than the previous day. The implied volatity was 36.47, the open interest changed by 128 which increased total open position to 424
On 13 Mar OFSS was trading at 6526.00. The strike last trading price was 178.9, which was -88.5 lower than the previous day. The implied volatity was 35.28, the open interest changed by 113 which increased total open position to 295
On 12 Mar OFSS was trading at 6694.50. The strike last trading price was 269.1, which was -65.3 lower than the previous day. The implied volatity was 33.54, the open interest changed by 9 which increased total open position to 182
On 11 Mar OFSS was trading at 6792.00. The strike last trading price was 334.4, which was -38.55 lower than the previous day. The implied volatity was 32.38, the open interest changed by -6 which decreased total open position to 173
On 10 Mar OFSS was trading at 6824.00. The strike last trading price was 376.05, which was 56.4 higher than the previous day. The implied volatity was 35.44, the open interest changed by -8 which decreased total open position to 181
On 9 Mar OFSS was trading at 6712.50. The strike last trading price was 322.5, which was -2.4 lower than the previous day. The implied volatity was 36.77, the open interest changed by 20 which increased total open position to 178
On 6 Mar OFSS was trading at 6718.00. The strike last trading price was 324.9, which was 5.65 higher than the previous day. The implied volatity was 34.03, the open interest changed by -7 which decreased total open position to 159
On 5 Mar OFSS was trading at 6789.50. The strike last trading price was 319.25, which was -68.15 lower than the previous day. The implied volatity was 26.53, the open interest changed by -2 which decreased total open position to 165
On 4 Mar OFSS was trading at 6832.00. The strike last trading price was 385.2, which was -0.8 lower than the previous day. The implied volatity was 31.17, the open interest changed by -11 which decreased total open position to 167
On 2 Mar OFSS was trading at 6848.00. The strike last trading price was 386, which was -60.85 lower than the previous day. The implied volatity was 25.95, the open interest changed by -33 which decreased total open position to 178
On 27 Feb OFSS was trading at 6932.00. The strike last trading price was 451.6, which was 25.7 higher than the previous day. The implied volatity was 29.98, the open interest changed by -22 which decreased total open position to 212
On 26 Feb OFSS was trading at 6856.50. The strike last trading price was 429.6, which was 134.75 higher than the previous day. The implied volatity was 28.99, the open interest changed by -50 which decreased total open position to 234
On 25 Feb OFSS was trading at 6612.00. The strike last trading price was 303, which was 68.2 higher than the previous day. The implied volatity was 32.32, the open interest changed by 84 which increased total open position to 282
On 24 Feb OFSS was trading at 6454.00. The strike last trading price was 246.75, which was -87.45 lower than the previous day. The implied volatity was 35.65, the open interest changed by 142 which increased total open position to 199
On 23 Feb OFSS was trading at 6669.50. The strike last trading price was 330, which was 15.15 higher than the previous day. The implied volatity was 32.43, the open interest changed by 49 which increased total open position to 54
On 20 Feb OFSS was trading at 6642.50. The strike last trading price was 314.85, which was -961.35 lower than the previous day. The implied volatity was 30.75, the open interest changed by 5 which increased total open position to 5
On 19 Feb OFSS was trading at 6652.00. The strike last trading price was 1276.2, 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 Feb OFSS was trading at 6714.50. The strike last trading price was 1276.2, 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 17 Feb OFSS was trading at 6845.00. The strike last trading price was 1276.2, 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 Feb OFSS was trading at 6699.00. The strike last trading price was 1276.2, 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 Feb OFSS was trading at 6639.00. The strike last trading price was 1276.2, which was 0 lower than the previous day. The implied volatity was 0.41, the open interest changed by 0 which decreased total open position to 0
On 12 Feb OFSS was trading at 6764.00. The strike last trading price was 1276.2, 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 11 Feb OFSS was trading at 7217.50. The strike last trading price was 1276.2, 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 10 Feb OFSS was trading at 7342.00. The strike last trading price was 1276.2, 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 Feb OFSS was trading at 7269.50. The strike last trading price was 1276.2, 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 Feb OFSS was trading at 7264.00. The strike last trading price was 1276.2, 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 Jan OFSS was trading at 7531.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan OFSS was trading at 7696.00. 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 30MAR2026 6600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.69
Vega: 4.2
Theta: -5.62
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Mar | 6302.00 | 375 | 70.8 | 42.8 | 242 | -23 | 217 |
| 16 Mar | 6414.00 | 319.5 | 67.35 | 41.34 | 172 | -60 | 241 |
| 13 Mar | 6526.00 | 254.35 | 71.9 | 41.36 | 582 | -10 | 308 |
| 12 Mar | 6694.50 | 177.6 | 12.75 | 40.37 | 338 | 53 | 309 |
| 11 Mar | 6792.00 | 163.1 | 21.1 | 43.28 | 531 | -43 | 256 |
| 10 Mar | 6824.00 | 136.25 | -47.1 | 39.2 | 293 | -13 | 296 |
| 9 Mar | 6712.50 | 188.45 | 2.1 | 41.05 | 421 | 42 | 314 |
| 6 Mar | 6718.00 | 178.95 | 20.95 | 37.44 | 495 | 42 | 277 |
| 5 Mar | 6789.50 | 162.45 | 1.45 | 37.36 | 61 | 16 | 236 |
| 4 Mar | 6832.00 | 161.25 | 12.65 | 38.9 | 180 | -15 | 220 |
| 2 Mar | 6848.00 | 144 | 13.2 | 36.66 | 185 | 8 | 236 |
| 27 Feb | 6932.00 | 136 | -10.25 | 35.53 | 259 | 1 | 228 |
| 26 Feb | 6856.50 | 143.55 | -110.5 | 35 | 713 | 12 | 349 |
| 25 Feb | 6612.00 | 249.95 | -111.5 | 37.1 | 411 | 59 | 321 |
| 24 Feb | 6454.00 | 353.7 | 97.15 | 39.87 | 662 | 193 | 275 |
| 23 Feb | 6669.50 | 269.35 | -12.85 | 40.14 | 209 | 50 | 82 |
| 20 Feb | 6642.50 | 284.5 | 28.5 | 39.35 | 40 | 8 | 33 |
| 19 Feb | 6652.00 | 256 | 7.8 | 35.28 | 4 | 2 | 25 |
| 18 Feb | 6714.50 | 248.2 | 23.2 | 37.46 | 8 | 3 | 23 |
| 17 Feb | 6845.00 | 225 | -96 | 40.57 | 13 | 8 | 20 |
| 16 Feb | 6699.00 | 321 | -27.3 | 44.73 | 13 | 5 | 12 |
| 13 Feb | 6639.00 | 348.3 | 196.3 | 43.62 | 13 | 7 | 7 |
| 12 Feb | 6764.00 | 152 | 0 | 2.55 | 0 | 0 | 0 |
| 11 Feb | 7217.50 | 152 | 0 | 6.69 | 0 | 0 | 0 |
| 10 Feb | 7342.00 | 152 | 0 | 7.72 | 0 | 0 | 0 |
| 9 Feb | 7269.50 | 152 | 0 | 7.04 | 0 | 0 | 0 |
| 6 Feb | 7264.00 | 152 | 0 | 6.87 | 0 | 0 | 0 |
| 14 Jan | 7531.00 | - | - | - | 0 | 0 | 0 |
| 13 Jan | 7696.00 | 0 | 0 | - | 0 | 0 | 0 |
For Oracle Fin Serv Soft Ltd. - strike price 6600 expiring on 30MAR2026
Delta for 6600 PE is -0.69
Historical price for 6600 PE is as follows
On 17 Mar OFSS was trading at 6302.00. The strike last trading price was 375, which was 70.8 higher than the previous day. The implied volatity was 42.8, the open interest changed by -23 which decreased total open position to 217
On 16 Mar OFSS was trading at 6414.00. The strike last trading price was 319.5, which was 67.35 higher than the previous day. The implied volatity was 41.34, the open interest changed by -60 which decreased total open position to 241
On 13 Mar OFSS was trading at 6526.00. The strike last trading price was 254.35, which was 71.9 higher than the previous day. The implied volatity was 41.36, the open interest changed by -10 which decreased total open position to 308
On 12 Mar OFSS was trading at 6694.50. The strike last trading price was 177.6, which was 12.75 higher than the previous day. The implied volatity was 40.37, the open interest changed by 53 which increased total open position to 309
On 11 Mar OFSS was trading at 6792.00. The strike last trading price was 163.1, which was 21.1 higher than the previous day. The implied volatity was 43.28, the open interest changed by -43 which decreased total open position to 256
On 10 Mar OFSS was trading at 6824.00. The strike last trading price was 136.25, which was -47.1 lower than the previous day. The implied volatity was 39.2, the open interest changed by -13 which decreased total open position to 296
On 9 Mar OFSS was trading at 6712.50. The strike last trading price was 188.45, which was 2.1 higher than the previous day. The implied volatity was 41.05, the open interest changed by 42 which increased total open position to 314
On 6 Mar OFSS was trading at 6718.00. The strike last trading price was 178.95, which was 20.95 higher than the previous day. The implied volatity was 37.44, the open interest changed by 42 which increased total open position to 277
On 5 Mar OFSS was trading at 6789.50. The strike last trading price was 162.45, which was 1.45 higher than the previous day. The implied volatity was 37.36, the open interest changed by 16 which increased total open position to 236
On 4 Mar OFSS was trading at 6832.00. The strike last trading price was 161.25, which was 12.65 higher than the previous day. The implied volatity was 38.9, the open interest changed by -15 which decreased total open position to 220
On 2 Mar OFSS was trading at 6848.00. The strike last trading price was 144, which was 13.2 higher than the previous day. The implied volatity was 36.66, the open interest changed by 8 which increased total open position to 236
On 27 Feb OFSS was trading at 6932.00. The strike last trading price was 136, which was -10.25 lower than the previous day. The implied volatity was 35.53, the open interest changed by 1 which increased total open position to 228
On 26 Feb OFSS was trading at 6856.50. The strike last trading price was 143.55, which was -110.5 lower than the previous day. The implied volatity was 35, the open interest changed by 12 which increased total open position to 349
On 25 Feb OFSS was trading at 6612.00. The strike last trading price was 249.95, which was -111.5 lower than the previous day. The implied volatity was 37.1, the open interest changed by 59 which increased total open position to 321
On 24 Feb OFSS was trading at 6454.00. The strike last trading price was 353.7, which was 97.15 higher than the previous day. The implied volatity was 39.87, the open interest changed by 193 which increased total open position to 275
On 23 Feb OFSS was trading at 6669.50. The strike last trading price was 269.35, which was -12.85 lower than the previous day. The implied volatity was 40.14, the open interest changed by 50 which increased total open position to 82
On 20 Feb OFSS was trading at 6642.50. The strike last trading price was 284.5, which was 28.5 higher than the previous day. The implied volatity was 39.35, the open interest changed by 8 which increased total open position to 33
On 19 Feb OFSS was trading at 6652.00. The strike last trading price was 256, which was 7.8 higher than the previous day. The implied volatity was 35.28, the open interest changed by 2 which increased total open position to 25
On 18 Feb OFSS was trading at 6714.50. The strike last trading price was 248.2, which was 23.2 higher than the previous day. The implied volatity was 37.46, the open interest changed by 3 which increased total open position to 23
On 17 Feb OFSS was trading at 6845.00. The strike last trading price was 225, which was -96 lower than the previous day. The implied volatity was 40.57, the open interest changed by 8 which increased total open position to 20
On 16 Feb OFSS was trading at 6699.00. The strike last trading price was 321, which was -27.3 lower than the previous day. The implied volatity was 44.73, the open interest changed by 5 which increased total open position to 12
On 13 Feb OFSS was trading at 6639.00. The strike last trading price was 348.3, which was 196.3 higher than the previous day. The implied volatity was 43.62, the open interest changed by 7 which increased total open position to 7
On 12 Feb OFSS was trading at 6764.00. The strike last trading price was 152, which was 0 lower than the previous day. The implied volatity was 2.55, the open interest changed by 0 which decreased total open position to 0
On 11 Feb OFSS was trading at 7217.50. The strike last trading price was 152, which was 0 lower than the previous day. The implied volatity was 6.69, the open interest changed by 0 which decreased total open position to 0
On 10 Feb OFSS was trading at 7342.00. The strike last trading price was 152, which was 0 lower than the previous day. The implied volatity was 7.72, the open interest changed by 0 which decreased total open position to 0
On 9 Feb OFSS was trading at 7269.50. The strike last trading price was 152, which was 0 lower than the previous day. The implied volatity was 7.04, the open interest changed by 0 which decreased total open position to 0
On 6 Feb OFSS was trading at 7264.00. The strike last trading price was 152, which was 0 lower than the previous day. The implied volatity was 6.87, the open interest changed by 0 which decreased total open position to 0
On 14 Jan OFSS was trading at 7531.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan OFSS was trading at 7696.00. 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
