OFSS
Oracle Fin Serv Soft Ltd.
Historical option data for OFSS
16 Mar 2026 04:12 PM IST
| OFSS 30-MAR-2026 6700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.28
Vega: 4.22
Theta: -6.08
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Mar | 6414.00 | 78.4 | -62 | 37.23 | 236 | 1 | 354 | |||||||||
| 13 Mar | 6526.00 | 141.6 | -71.35 | 35.98 | 285 | 23 | 353 | |||||||||
| 12 Mar | 6694.50 | 212.4 | -63.65 | 33.2 | 474 | 45 | 330 | |||||||||
|
|
||||||||||||||||
| 11 Mar | 6792.00 | 278 | -20.8 | 33.43 | 300 | -4 | 289 | |||||||||
| 10 Mar | 6824.00 | 316.6 | 58.65 | 36.01 | 409 | 23 | 296 | |||||||||
| 9 Mar | 6712.50 | 257.15 | -3.1 | 35.2 | 645 | 32 | 273 | |||||||||
| 6 Mar | 6718.00 | 270 | -14.5 | 34.19 | 221 | -11 | 241 | |||||||||
| 5 Mar | 6789.50 | 283 | -48.55 | 30.47 | 115 | 38 | 253 | |||||||||
| 4 Mar | 6832.00 | 324 | 9.5 | 31.52 | 26 | -3 | 215 | |||||||||
| 2 Mar | 6848.00 | 320.4 | -45.3 | 26.41 | 86 | -27 | 218 | |||||||||
| 27 Feb | 6932.00 | 353.1 | -8 | 25.59 | 134 | 2 | 246 | |||||||||
| 26 Feb | 6856.50 | 370 | 121.75 | 29.91 | 2,329 | -15 | 251 | |||||||||
| 25 Feb | 6612.00 | 252.05 | 55.7 | 32.22 | 1,117 | 32 | 262 | |||||||||
| 24 Feb | 6454.00 | 204.8 | -84.2 | 35.48 | 414 | 81 | 239 | |||||||||
| 23 Feb | 6669.50 | 281.05 | 13.15 | 32.79 | 187 | 62 | 157 | |||||||||
| 20 Feb | 6642.50 | 267.15 | -32.1 | 31.11 | 95 | 47 | 97 | |||||||||
| 19 Feb | 6652.00 | 292.05 | -52.9 | 33.85 | 101 | 42 | 49 | |||||||||
| 18 Feb | 6714.50 | 343 | -70.95 | 34.69 | 7 | 4 | 6 | |||||||||
| 17 Feb | 6845.00 | 413.95 | -1029.15 | 32.32 | 5 | 3 | 3 | |||||||||
| 16 Feb | 6699.00 | 1443.1 | 0 | 0.13 | 0 | 0 | 0 | |||||||||
| 13 Feb | 6639.00 | 1443.1 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
| 12 Feb | 6764.00 | 1443.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 7217.50 | 1443.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 7342.00 | 1443.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 7269.50 | 1443.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 7264.00 | 1443.1 | 0 | - | 0 | 0 | 0 | |||||||||
For Oracle Fin Serv Soft Ltd. - strike price 6700 expiring on 30MAR2026
Delta for 6700 CE is 0.28
Historical price for 6700 CE is as follows
On 16 Mar OFSS was trading at 6414.00. The strike last trading price was 78.4, which was -62 lower than the previous day. The implied volatity was 37.23, the open interest changed by 1 which increased total open position to 354
On 13 Mar OFSS was trading at 6526.00. The strike last trading price was 141.6, which was -71.35 lower than the previous day. The implied volatity was 35.98, the open interest changed by 23 which increased total open position to 353
On 12 Mar OFSS was trading at 6694.50. The strike last trading price was 212.4, which was -63.65 lower than the previous day. The implied volatity was 33.2, the open interest changed by 45 which increased total open position to 330
On 11 Mar OFSS was trading at 6792.00. The strike last trading price was 278, which was -20.8 lower than the previous day. The implied volatity was 33.43, the open interest changed by -4 which decreased total open position to 289
On 10 Mar OFSS was trading at 6824.00. The strike last trading price was 316.6, which was 58.65 higher than the previous day. The implied volatity was 36.01, the open interest changed by 23 which increased total open position to 296
On 9 Mar OFSS was trading at 6712.50. The strike last trading price was 257.15, which was -3.1 lower than the previous day. The implied volatity was 35.2, the open interest changed by 32 which increased total open position to 273
On 6 Mar OFSS was trading at 6718.00. The strike last trading price was 270, which was -14.5 lower than the previous day. The implied volatity was 34.19, the open interest changed by -11 which decreased total open position to 241
On 5 Mar OFSS was trading at 6789.50. The strike last trading price was 283, which was -48.55 lower than the previous day. The implied volatity was 30.47, the open interest changed by 38 which increased total open position to 253
On 4 Mar OFSS was trading at 6832.00. The strike last trading price was 324, which was 9.5 higher than the previous day. The implied volatity was 31.52, the open interest changed by -3 which decreased total open position to 215
On 2 Mar OFSS was trading at 6848.00. The strike last trading price was 320.4, which was -45.3 lower than the previous day. The implied volatity was 26.41, the open interest changed by -27 which decreased total open position to 218
On 27 Feb OFSS was trading at 6932.00. The strike last trading price was 353.1, which was -8 lower than the previous day. The implied volatity was 25.59, the open interest changed by 2 which increased total open position to 246
On 26 Feb OFSS was trading at 6856.50. The strike last trading price was 370, which was 121.75 higher than the previous day. The implied volatity was 29.91, the open interest changed by -15 which decreased total open position to 251
On 25 Feb OFSS was trading at 6612.00. The strike last trading price was 252.05, which was 55.7 higher than the previous day. The implied volatity was 32.22, the open interest changed by 32 which increased total open position to 262
On 24 Feb OFSS was trading at 6454.00. The strike last trading price was 204.8, which was -84.2 lower than the previous day. The implied volatity was 35.48, the open interest changed by 81 which increased total open position to 239
On 23 Feb OFSS was trading at 6669.50. The strike last trading price was 281.05, which was 13.15 higher than the previous day. The implied volatity was 32.79, the open interest changed by 62 which increased total open position to 157
On 20 Feb OFSS was trading at 6642.50. The strike last trading price was 267.15, which was -32.1 lower than the previous day. The implied volatity was 31.11, the open interest changed by 47 which increased total open position to 97
On 19 Feb OFSS was trading at 6652.00. The strike last trading price was 292.05, which was -52.9 lower than the previous day. The implied volatity was 33.85, the open interest changed by 42 which increased total open position to 49
On 18 Feb OFSS was trading at 6714.50. The strike last trading price was 343, which was -70.95 lower than the previous day. The implied volatity was 34.69, the open interest changed by 4 which increased total open position to 6
On 17 Feb OFSS was trading at 6845.00. The strike last trading price was 413.95, which was -1029.15 lower than the previous day. The implied volatity was 32.32, the open interest changed by 3 which increased total open position to 3
On 16 Feb OFSS was trading at 6699.00. The strike last trading price was 1443.1, which was 0 lower than the previous day. The implied volatity was 0.13, 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 1443.1, which was 0 lower than the previous day. The implied volatity was 0.05, 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 1443.1, 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 1443.1, 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 1443.1, 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 1443.1, 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 1443.1, 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 6700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.69
Vega: 4.39
Theta: -5.22
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Mar | 6414.00 | 390.2 | 83.8 | 41.75 | 38 | -13 | 250 |
| 13 Mar | 6526.00 | 304.95 | 76.6 | 40.08 | 669 | -49 | 273 |
| 12 Mar | 6694.50 | 228.7 | 23.35 | 41.21 | 827 | -4 | 267 |
| 11 Mar | 6792.00 | 199.85 | 21.9 | 42.6 | 924 | -67 | 281 |
| 10 Mar | 6824.00 | 170 | -58.45 | 38.48 | 522 | 169 | 351 |
| 9 Mar | 6712.50 | 234.15 | 1.75 | 41.16 | 333 | -8 | 185 |
| 6 Mar | 6718.00 | 219.05 | 23.3 | 36.83 | 375 | 25 | 196 |
| 5 Mar | 6789.50 | 195.55 | -2.65 | 36.22 | 164 | 20 | 171 |
| 4 Mar | 6832.00 | 194.55 | 10.8 | 38.06 | 133 | 5 | 150 |
| 2 Mar | 6848.00 | 183.4 | 18.8 | 37.03 | 286 | -36 | 142 |
| 27 Feb | 6932.00 | 166.5 | -13.75 | 34.95 | 403 | 16 | 180 |
| 26 Feb | 6856.50 | 182 | -124.2 | 35.31 | 661 | 14 | 155 |
| 25 Feb | 6612.00 | 304.5 | -115.65 | 37.73 | 78 | 34 | 140 |
| 24 Feb | 6454.00 | 415.2 | 110.75 | 40.32 | 92 | 25 | 106 |
| 23 Feb | 6669.50 | 318 | -23.85 | 40.16 | 35 | 10 | 80 |
| 20 Feb | 6642.50 | 335.15 | 32.5 | 39.48 | 18 | 0 | 68 |
| 19 Feb | 6652.00 | 317.7 | 21.55 | 36.73 | 88 | 35 | 66 |
| 18 Feb | 6714.50 | 297 | -14.6 | 37.78 | 47 | 14 | 26 |
| 17 Feb | 6845.00 | 311.6 | -16.4 | 45.83 | 1 | 0 | 11 |
| 16 Feb | 6699.00 | 328 | -32.9 | 40.18 | 10 | 3 | 9 |
| 13 Feb | 6639.00 | 360.9 | 37.9 | 39.55 | 2 | 1 | 5 |
| 12 Feb | 6764.00 | 323 | 192.1 | 41.25 | 3 | 2 | 4 |
| 11 Feb | 7217.50 | 130.9 | 63.85 | 35.69 | 2 | 0 | 0 |
| 10 Feb | 7342.00 | 67.05 | 0 | 6.83 | 0 | 0 | 0 |
| 9 Feb | 7269.50 | 67.05 | 0 | 6.17 | 0 | 0 | 0 |
| 6 Feb | 7264.00 | 67.05 | 0 | 5.84 | 0 | 0 | 0 |
For Oracle Fin Serv Soft Ltd. - strike price 6700 expiring on 30MAR2026
Delta for 6700 PE is -0.69
Historical price for 6700 PE is as follows
On 16 Mar OFSS was trading at 6414.00. The strike last trading price was 390.2, which was 83.8 higher than the previous day. The implied volatity was 41.75, the open interest changed by -13 which decreased total open position to 250
On 13 Mar OFSS was trading at 6526.00. The strike last trading price was 304.95, which was 76.6 higher than the previous day. The implied volatity was 40.08, the open interest changed by -49 which decreased total open position to 273
On 12 Mar OFSS was trading at 6694.50. The strike last trading price was 228.7, which was 23.35 higher than the previous day. The implied volatity was 41.21, the open interest changed by -4 which decreased total open position to 267
On 11 Mar OFSS was trading at 6792.00. The strike last trading price was 199.85, which was 21.9 higher than the previous day. The implied volatity was 42.6, the open interest changed by -67 which decreased total open position to 281
On 10 Mar OFSS was trading at 6824.00. The strike last trading price was 170, which was -58.45 lower than the previous day. The implied volatity was 38.48, the open interest changed by 169 which increased total open position to 351
On 9 Mar OFSS was trading at 6712.50. The strike last trading price was 234.15, which was 1.75 higher than the previous day. The implied volatity was 41.16, the open interest changed by -8 which decreased total open position to 185
On 6 Mar OFSS was trading at 6718.00. The strike last trading price was 219.05, which was 23.3 higher than the previous day. The implied volatity was 36.83, the open interest changed by 25 which increased total open position to 196
On 5 Mar OFSS was trading at 6789.50. The strike last trading price was 195.55, which was -2.65 lower than the previous day. The implied volatity was 36.22, the open interest changed by 20 which increased total open position to 171
On 4 Mar OFSS was trading at 6832.00. The strike last trading price was 194.55, which was 10.8 higher than the previous day. The implied volatity was 38.06, the open interest changed by 5 which increased total open position to 150
On 2 Mar OFSS was trading at 6848.00. The strike last trading price was 183.4, which was 18.8 higher than the previous day. The implied volatity was 37.03, the open interest changed by -36 which decreased total open position to 142
On 27 Feb OFSS was trading at 6932.00. The strike last trading price was 166.5, which was -13.75 lower than the previous day. The implied volatity was 34.95, the open interest changed by 16 which increased total open position to 180
On 26 Feb OFSS was trading at 6856.50. The strike last trading price was 182, which was -124.2 lower than the previous day. The implied volatity was 35.31, the open interest changed by 14 which increased total open position to 155
On 25 Feb OFSS was trading at 6612.00. The strike last trading price was 304.5, which was -115.65 lower than the previous day. The implied volatity was 37.73, the open interest changed by 34 which increased total open position to 140
On 24 Feb OFSS was trading at 6454.00. The strike last trading price was 415.2, which was 110.75 higher than the previous day. The implied volatity was 40.32, the open interest changed by 25 which increased total open position to 106
On 23 Feb OFSS was trading at 6669.50. The strike last trading price was 318, which was -23.85 lower than the previous day. The implied volatity was 40.16, the open interest changed by 10 which increased total open position to 80
On 20 Feb OFSS was trading at 6642.50. The strike last trading price was 335.15, which was 32.5 higher than the previous day. The implied volatity was 39.48, the open interest changed by 0 which decreased total open position to 68
On 19 Feb OFSS was trading at 6652.00. The strike last trading price was 317.7, which was 21.55 higher than the previous day. The implied volatity was 36.73, the open interest changed by 35 which increased total open position to 66
On 18 Feb OFSS was trading at 6714.50. The strike last trading price was 297, which was -14.6 lower than the previous day. The implied volatity was 37.78, the open interest changed by 14 which increased total open position to 26
On 17 Feb OFSS was trading at 6845.00. The strike last trading price was 311.6, which was -16.4 lower than the previous day. The implied volatity was 45.83, the open interest changed by 0 which decreased total open position to 11
On 16 Feb OFSS was trading at 6699.00. The strike last trading price was 328, which was -32.9 lower than the previous day. The implied volatity was 40.18, the open interest changed by 3 which increased total open position to 9
On 13 Feb OFSS was trading at 6639.00. The strike last trading price was 360.9, which was 37.9 higher than the previous day. The implied volatity was 39.55, the open interest changed by 1 which increased total open position to 5
On 12 Feb OFSS was trading at 6764.00. The strike last trading price was 323, which was 192.1 higher than the previous day. The implied volatity was 41.25, the open interest changed by 2 which increased total open position to 4
On 11 Feb OFSS was trading at 7217.50. The strike last trading price was 130.9, which was 63.85 higher than the previous day. The implied volatity was 35.69, 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 67.05, which was 0 lower than the previous day. The implied volatity was 6.83, 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 67.05, which was 0 lower than the previous day. The implied volatity was 6.17, 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 67.05, which was 0 lower than the previous day. The implied volatity was 5.84, the open interest changed by 0 which decreased total open position to 0
