OFSS
Oracle Fin Serv Soft Ltd.
Historical option data for OFSS
25 Feb 2026 04:12 PM IST
| OFSS 30-MAR-2026 6800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 7.9
Theta: -4.58
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 6612.00 | 205 | 43.65 | 31.85 | 791 | 131 | 487 | |||||||||
| 24 Feb | 6454.00 | 170.75 | -70.95 | 35.66 | 451 | 68 | 351 | |||||||||
| 23 Feb | 6669.50 | 237.75 | 12.65 | 33.12 | 223 | 30 | 284 | |||||||||
| 20 Feb | 6642.50 | 228 | -21.75 | 31.77 | 155 | 86 | 254 | |||||||||
| 19 Feb | 6652.00 | 250.05 | -48.35 | 34.15 | 97 | 33 | 168 | |||||||||
| 18 Feb | 6714.50 | 294 | -48.5 | 34.62 | 90 | 13 | 135 | |||||||||
| 17 Feb | 6845.00 | 342.5 | 19.8 | 30.64 | 49 | 10 | 122 | |||||||||
| 16 Feb | 6699.00 | 321.35 | 28 | 37.01 | 32 | 10 | 112 | |||||||||
| 13 Feb | 6639.00 | 285.35 | -63 | 34.99 | 145 | 80 | 102 | |||||||||
| 12 Feb | 6764.00 | 344.3 | -785.25 | 33.74 | 65 | 22 | 22 | |||||||||
| 11 Feb | 7217.50 | 1129.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 7342.00 | 1129.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 7269.50 | 1129.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 7264.00 | 1129.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 7450.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 7517.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 7826.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 7734.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 7754.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 7760.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 7837.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 8012.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 8006.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 7956.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 7897.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 7673.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 7825.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 7990.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 7959.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 7531.00 | 1129.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 7696.00 | 1129.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 7584.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 7597.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 7594.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 7832.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 7593.00 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 5 Jan | 7677.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 7731.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 7687.50 | 1129.55 | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 7687.00 | 1129.55 | 0 | - | 0 | 0 | 0 | |||||||||
For Oracle Fin Serv Soft Ltd. - strike price 6800 expiring on 30MAR2026
Delta for 6800 CE is 0.45
Historical price for 6800 CE is as follows
On 25 Feb OFSS was trading at 6612.00. The strike last trading price was 205, which was 43.65 higher than the previous day. The implied volatity was 31.85, the open interest changed by 131 which increased total open position to 487
On 24 Feb OFSS was trading at 6454.00. The strike last trading price was 170.75, which was -70.95 lower than the previous day. The implied volatity was 35.66, the open interest changed by 68 which increased total open position to 351
On 23 Feb OFSS was trading at 6669.50. The strike last trading price was 237.75, which was 12.65 higher than the previous day. The implied volatity was 33.12, the open interest changed by 30 which increased total open position to 284
On 20 Feb OFSS was trading at 6642.50. The strike last trading price was 228, which was -21.75 lower than the previous day. The implied volatity was 31.77, the open interest changed by 86 which increased total open position to 254
On 19 Feb OFSS was trading at 6652.00. The strike last trading price was 250.05, which was -48.35 lower than the previous day. The implied volatity was 34.15, the open interest changed by 33 which increased total open position to 168
On 18 Feb OFSS was trading at 6714.50. The strike last trading price was 294, which was -48.5 lower than the previous day. The implied volatity was 34.62, the open interest changed by 13 which increased total open position to 135
On 17 Feb OFSS was trading at 6845.00. The strike last trading price was 342.5, which was 19.8 higher than the previous day. The implied volatity was 30.64, the open interest changed by 10 which increased total open position to 122
On 16 Feb OFSS was trading at 6699.00. The strike last trading price was 321.35, which was 28 higher than the previous day. The implied volatity was 37.01, the open interest changed by 10 which increased total open position to 112
On 13 Feb OFSS was trading at 6639.00. The strike last trading price was 285.35, which was -63 lower than the previous day. The implied volatity was 34.99, the open interest changed by 80 which increased total open position to 102
On 12 Feb OFSS was trading at 6764.00. The strike last trading price was 344.3, which was -785.25 lower than the previous day. The implied volatity was 33.74, the open interest changed by 22 which increased total open position to 22
On 11 Feb OFSS was trading at 7217.50. The strike last trading price was 1129.55, 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 10 Feb OFSS was trading at 7342.00. The strike last trading price was 1129.55, 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 Feb OFSS was trading at 7269.50. The strike last trading price was 1129.55, 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 6 Feb OFSS was trading at 7264.00. The strike last trading price was 1129.55, 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 5 Feb OFSS was trading at 7450.50. 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 4 Feb OFSS was trading at 7517.50. 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 3 Feb OFSS was trading at 7826.50. 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 2 Feb OFSS was trading at 7734.50. 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 1 Feb OFSS was trading at 7754.50. 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 30 Jan OFSS was trading at 7760.00. 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 29 Jan OFSS was trading at 7837.50. 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 28 Jan OFSS was trading at 8012.50. 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 27 Jan OFSS was trading at 8006.00. 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 23 Jan OFSS was trading at 7956.00. 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 22 Jan OFSS was trading at 7897.00. 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 21 Jan OFSS was trading at 7673.50. 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 20 Jan OFSS was trading at 7825.00. 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 19 Jan OFSS was trading at 7990.50. 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 16 Jan OFSS was trading at 7959.50. 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 14 Jan OFSS was trading at 7531.00. The strike last trading price was 1129.55, 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 Jan OFSS was trading at 7696.00. The strike last trading price was 1129.55, 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 12 Jan OFSS was trading at 7584.00. 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 9 Jan OFSS was trading at 7597.50. 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 8 Jan OFSS was trading at 7594.00. 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 7 Jan OFSS was trading at 7832.50. 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 6 Jan OFSS was trading at 7593.00. 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 5 Jan OFSS was trading at 7677.00. 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 2 Jan OFSS was trading at 7731.50. 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 1 Jan OFSS was trading at 7687.50. The strike last trading price was 1129.55, 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 31 Dec OFSS was trading at 7687.00. The strike last trading price was 1129.55, 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
| OFSS 30MAR2026 6800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 7.92
Theta: -3.23
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 6612.00 | 344.7 | -131.85 | 35.88 | 67 | 19 | 197 |
| 24 Feb | 6454.00 | 461.65 | 104.95 | 38.18 | 74 | 12 | 179 |
| 23 Feb | 6669.50 | 375.8 | -17.55 | 40.72 | 57 | 19 | 167 |
| 20 Feb | 6642.50 | 397 | 21 | 40.39 | 145 | 72 | 147 |
| 19 Feb | 6652.00 | 376 | 50.6 | 37.19 | 76 | 37 | 74 |
| 18 Feb | 6714.50 | 349.9 | 47.9 | 38.01 | 97 | 23 | 37 |
| 17 Feb | 6845.00 | 302 | -48 | 39.63 | 15 | 11 | 13 |
| 16 Feb | 6699.00 | 350 | 147.65 | - | 0 | 0 | 2 |
| 13 Feb | 6639.00 | 350 | 147.65 | - | 0 | 0 | 2 |
| 12 Feb | 6764.00 | 350 | 147.65 | 38.98 | 2 | 1 | 1 |
| 11 Feb | 7217.50 | 202.35 | 0 | 4.83 | 0 | 0 | 0 |
| 10 Feb | 7342.00 | 202.35 | 0 | 5.94 | 0 | 0 | 0 |
| 9 Feb | 7269.50 | 202.35 | 0 | 5.27 | 0 | 0 | 0 |
| 6 Feb | 7264.00 | 202.35 | 0 | 5.11 | 0 | 0 | 0 |
| 5 Feb | 7450.50 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 7517.50 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 7826.50 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 7734.50 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 7754.50 | - | - | - | 0 | 0 | 0 |
| 30 Jan | 7760.00 | - | - | - | 0 | 0 | 0 |
| 29 Jan | 7837.50 | - | - | - | 0 | 0 | 0 |
| 28 Jan | 8012.50 | - | - | - | 0 | 0 | 0 |
| 27 Jan | 8006.00 | - | - | - | 0 | 0 | 0 |
| 23 Jan | 7956.00 | - | - | - | 0 | 0 | 0 |
| 22 Jan | 7897.00 | - | - | - | 0 | 0 | 0 |
| 21 Jan | 7673.50 | - | - | - | 0 | 0 | 0 |
| 20 Jan | 7825.00 | - | - | - | 0 | 0 | 0 |
| 19 Jan | 7990.50 | - | - | - | 0 | 0 | 0 |
| 16 Jan | 7959.50 | - | - | - | 0 | 0 | 0 |
| 14 Jan | 7531.00 | 202.35 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 7696.00 | 202.35 | 0 | 7.39 | 0 | 0 | 0 |
| 12 Jan | 7584.00 | - | - | - | 0 | 0 | 0 |
| 9 Jan | 7597.50 | - | - | - | 0 | 0 | 0 |
| 8 Jan | 7594.00 | - | - | - | 0 | 0 | 0 |
| 7 Jan | 7832.50 | - | - | - | 0 | 0 | 0 |
| 6 Jan | 7593.00 | - | - | - | 0 | 0 | 0 |
| 5 Jan | 7677.00 | - | - | - | 0 | 0 | 0 |
| 2 Jan | 7731.50 | - | - | - | 0 | 0 | 0 |
| 1 Jan | 7687.50 | 202.35 | - | - | 0 | 0 | 0 |
| 31 Dec | 7687.00 | 202.35 | 0 | - | 0 | 0 | 0 |
For Oracle Fin Serv Soft Ltd. - strike price 6800 expiring on 30MAR2026
Delta for 6800 PE is -0.54
Historical price for 6800 PE is as follows
On 25 Feb OFSS was trading at 6612.00. The strike last trading price was 344.7, which was -131.85 lower than the previous day. The implied volatity was 35.88, the open interest changed by 19 which increased total open position to 197
On 24 Feb OFSS was trading at 6454.00. The strike last trading price was 461.65, which was 104.95 higher than the previous day. The implied volatity was 38.18, the open interest changed by 12 which increased total open position to 179
On 23 Feb OFSS was trading at 6669.50. The strike last trading price was 375.8, which was -17.55 lower than the previous day. The implied volatity was 40.72, the open interest changed by 19 which increased total open position to 167
On 20 Feb OFSS was trading at 6642.50. The strike last trading price was 397, which was 21 higher than the previous day. The implied volatity was 40.39, the open interest changed by 72 which increased total open position to 147
On 19 Feb OFSS was trading at 6652.00. The strike last trading price was 376, which was 50.6 higher than the previous day. The implied volatity was 37.19, the open interest changed by 37 which increased total open position to 74
On 18 Feb OFSS was trading at 6714.50. The strike last trading price was 349.9, which was 47.9 higher than the previous day. The implied volatity was 38.01, the open interest changed by 23 which increased total open position to 37
On 17 Feb OFSS was trading at 6845.00. The strike last trading price was 302, which was -48 lower than the previous day. The implied volatity was 39.63, the open interest changed by 11 which increased total open position to 13
On 16 Feb OFSS was trading at 6699.00. The strike last trading price was 350, which was 147.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Feb OFSS was trading at 6639.00. The strike last trading price was 350, which was 147.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Feb OFSS was trading at 6764.00. The strike last trading price was 350, which was 147.65 higher than the previous day. The implied volatity was 38.98, the open interest changed by 1 which increased total open position to 1
On 11 Feb OFSS was trading at 7217.50. The strike last trading price was 202.35, which was 0 lower than the previous day. The implied volatity was 4.83, 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 202.35, which was 0 lower than the previous day. The implied volatity was 5.94, 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 202.35, which was 0 lower than the previous day. The implied volatity was 5.27, 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 202.35, which was 0 lower than the previous day. The implied volatity was 5.11, the open interest changed by 0 which decreased total open position to 0
On 5 Feb OFSS was trading at 7450.50. 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 4 Feb OFSS was trading at 7517.50. 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 3 Feb OFSS was trading at 7826.50. 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 2 Feb OFSS was trading at 7734.50. 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 1 Feb OFSS was trading at 7754.50. 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 30 Jan OFSS was trading at 7760.00. 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 29 Jan OFSS was trading at 7837.50. 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 28 Jan OFSS was trading at 8012.50. 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 27 Jan OFSS was trading at 8006.00. 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 23 Jan OFSS was trading at 7956.00. 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 22 Jan OFSS was trading at 7897.00. 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 21 Jan OFSS was trading at 7673.50. 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 20 Jan OFSS was trading at 7825.00. 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 19 Jan OFSS was trading at 7990.50. 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 16 Jan OFSS was trading at 7959.50. 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 14 Jan OFSS was trading at 7531.00. The strike last trading price was 202.35, 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 Jan OFSS was trading at 7696.00. The strike last trading price was 202.35, which was 0 lower than the previous day. The implied volatity was 7.39, the open interest changed by 0 which decreased total open position to 0
On 12 Jan OFSS was trading at 7584.00. 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 9 Jan OFSS was trading at 7597.50. 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 8 Jan OFSS was trading at 7594.00. 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 7 Jan OFSS was trading at 7832.50. 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 6 Jan OFSS was trading at 7593.00. 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 5 Jan OFSS was trading at 7677.00. 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 2 Jan OFSS was trading at 7731.50. 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 1 Jan OFSS was trading at 7687.50. The strike last trading price was 202.35, 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 31 Dec OFSS was trading at 7687.00. The strike last trading price was 202.35, 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
