OFSS
Oracle Fin Serv Soft Ltd.
Historical option data for OFSS
06 Apr 2026 04:12 PM IST
| OFSS 28-Apr-2026 (21d) 6900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 6.62
Theta: -6.91
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Apr | 7017.00 | 343.4 | -11.1 | 38.86 | 213 | -32 | 191 | |||||||||
| 2 Apr | 6992.50 | 355 | 66.75 | 39.25 | 958 | 3 | 223 | |||||||||
| 1 Apr | 6883.00 | 284.15 | 51.55 | 36.88 | 436 | -10 | 228 | |||||||||
| 30 Mar | 6731.00 | 226.6 | -135.1 | 38.66 | 219 | -11 | 239 | |||||||||
| 27 Mar | 6947.00 | 353.85 | 179.75 | 36.37 | 896 | 212 | 255 | |||||||||
| 25 Mar | 6599.00 | 189.45 | 34.8 | 35.52 | 43 | 15 | 44 | |||||||||
| 24 Mar | 6605.50 | 162.3 | 21.25 | 32.92 | 19 | 4 | 30 | |||||||||
| 23 Mar | 6445.00 | 141.05 | -28.1 | 35.73 | 5 | 3 | 27 | |||||||||
| 20 Mar | 6580.00 | 169.15 | 29.15 | 30.81 | 15 | 8 | 25 | |||||||||
| 19 Mar | 6368.50 | 140 | -179.9 | - | 0 | 0 | 17 | |||||||||
| 18 Mar | 6594.50 | 140 | -179.9 | - | 0 | 0 | 17 | |||||||||
| 17 Mar | 6302.00 | 140 | -179.9 | 38.27 | 3 | 0 | 17 | |||||||||
| 16 Mar | 6414.00 | 319.9 | -128.35 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 6526.00 | 319.9 | -128.35 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 6694.50 | 448.25 | 151.15 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 6792.00 | 448.25 | 151.15 | 46.19 | 1 | 0 | 17 | |||||||||
| 10 Mar | 6824.00 | 297.1 | 27.95 | - | 0 | 0 | 17 | |||||||||
| 9 Mar | 6712.50 | 297.1 | 27.95 | - | 0 | 17 | 0 | |||||||||
| 6 Mar | 6718.00 | 297.1 | 27.95 | 32.46 | 17 | 12 | 12 | |||||||||
| 5 Mar | 6789.50 | 269.15 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 4 Mar | 6832.00 | 269.15 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
| 2 Mar | 6848.00 | 269.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 6932.00 | 269.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 6856.50 | 269.15 | 0 | 0.18 | 0 | 0 | 0 | |||||||||
| 25 Feb | 6612.00 | 269.15 | 0 | 1.47 | 0 | 0 | 0 | |||||||||
For Oracle Fin Serv Soft Ltd. - strike price 6900 expiring on 28APR2026
Delta for 6900 CE is 0.61
Historical price for 6900 CE is as follows
On 6 Apr OFSS was trading at 7017.00. The strike last trading price was 343.4, which was -11.1 lower than the previous day. The implied volatity was 38.86, the open interest changed by -32 which decreased total open position to 191
On 2 Apr OFSS was trading at 6992.50. The strike last trading price was 355, which was 66.75 higher than the previous day. The implied volatity was 39.25, the open interest changed by 3 which increased total open position to 223
On 1 Apr OFSS was trading at 6883.00. The strike last trading price was 284.15, which was 51.55 higher than the previous day. The implied volatity was 36.88, the open interest changed by -10 which decreased total open position to 228
On 30 Mar OFSS was trading at 6731.00. The strike last trading price was 226.6, which was -135.1 lower than the previous day. The implied volatity was 38.66, the open interest changed by -11 which decreased total open position to 239
On 27 Mar OFSS was trading at 6947.00. The strike last trading price was 353.85, which was 179.75 higher than the previous day. The implied volatity was 36.37, the open interest changed by 212 which increased total open position to 255
On 25 Mar OFSS was trading at 6599.00. The strike last trading price was 189.45, which was 34.8 higher than the previous day. The implied volatity was 35.52, the open interest changed by 15 which increased total open position to 44
On 24 Mar OFSS was trading at 6605.50. The strike last trading price was 162.3, which was 21.25 higher than the previous day. The implied volatity was 32.92, the open interest changed by 4 which increased total open position to 30
On 23 Mar OFSS was trading at 6445.00. The strike last trading price was 141.05, which was -28.1 lower than the previous day. The implied volatity was 35.73, the open interest changed by 3 which increased total open position to 27
On 20 Mar OFSS was trading at 6580.00. The strike last trading price was 169.15, which was 29.15 higher than the previous day. The implied volatity was 30.81, the open interest changed by 8 which increased total open position to 25
On 19 Mar OFSS was trading at 6368.50. The strike last trading price was 140, which was -179.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 18 Mar OFSS was trading at 6594.50. The strike last trading price was 140, which was -179.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 17 Mar OFSS was trading at 6302.00. The strike last trading price was 140, which was -179.9 lower than the previous day. The implied volatity was 38.27, the open interest changed by 0 which decreased total open position to 17
On 16 Mar OFSS was trading at 6414.00. The strike last trading price was 319.9, which was -128.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar OFSS was trading at 6526.00. The strike last trading price was 319.9, which was -128.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar OFSS was trading at 6694.50. The strike last trading price was 448.25, which was 151.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar OFSS was trading at 6792.00. The strike last trading price was 448.25, which was 151.15 higher than the previous day. The implied volatity was 46.19, the open interest changed by 0 which decreased total open position to 17
On 10 Mar OFSS was trading at 6824.00. The strike last trading price was 297.1, which was 27.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 9 Mar OFSS was trading at 6712.50. The strike last trading price was 297.1, which was 27.95 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 0
On 6 Mar OFSS was trading at 6718.00. The strike last trading price was 297.1, which was 27.95 higher than the previous day. The implied volatity was 32.46, the open interest changed by 12 which increased total open position to 12
On 5 Mar OFSS was trading at 6789.50. The strike last trading price was 269.15, 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 4 Mar OFSS was trading at 6832.00. The strike last trading price was 269.15, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
On 2 Mar OFSS was trading at 6848.00. The strike last trading price was 269.15, 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 27 Feb OFSS was trading at 6932.00. The strike last trading price was 269.15, 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 26 Feb OFSS was trading at 6856.50. The strike last trading price was 269.15, which was 0 lower than the previous day. The implied volatity was 0.18, the open interest changed by 0 which decreased total open position to 0
On 25 Feb OFSS was trading at 6612.00. The strike last trading price was 269.15, which was 0 lower than the previous day. The implied volatity was 1.47, the open interest changed by 0 which decreased total open position to 0
| OFSS 28-Apr-2026 (21d) 6900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.4
Vega: 6.65
Theta: -5.68
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Apr | 7017.00 | 225 | -18.1 | 43.09 | 403 | 53 | 318 |
| 2 Apr | 6992.50 | 252 | -38.5 | 42.15 | 431 | 38 | 264 |
| 1 Apr | 6883.00 | 296.2 | -125.1 | 41.11 | 617 | 14 | 226 |
| 30 Mar | 6731.00 | 411.5 | 38.5 | 43.75 | 161 | -22 | 216 |
| 27 Mar | 6947.00 | 364 | -175.1 | 51.17 | 1,485 | 199 | 240 |
| 25 Mar | 6599.00 | 532 | -66 | 49.68 | 22 | 11 | 39 |
| 24 Mar | 6605.50 | 598 | 19.65 | 55.22 | 6 | 3 | 28 |
| 23 Mar | 6445.00 | 578.35 | 167.35 | - | 0 | 0 | 25 |
| 20 Mar | 6580.00 | 578.35 | 167.35 | 51.81 | 9 | -3 | 26 |
| 19 Mar | 6368.50 | 411 | -59 | - | 0 | 0 | 29 |
| 18 Mar | 6594.50 | 411 | -59 | - | 0 | 0 | 29 |
| 17 Mar | 6302.00 | 411 | -59 | - | 0 | 0 | 29 |
| 16 Mar | 6414.00 | 411 | -59 | - | 0 | 0 | 0 |
| 13 Mar | 6526.00 | 411 | -59 | - | 0 | 0 | 0 |
| 12 Mar | 6694.50 | 411 | -59 | - | 0 | -1 | 0 |
| 11 Mar | 6792.00 | 411 | -59 | 41.19 | 2 | 0 | 30 |
| 10 Mar | 6824.00 | 470 | 22.45 | - | 2 | 0 | 30 |
| 9 Mar | 6712.50 | 447.55 | 71.35 | - | 0 | 24 | 0 |
| 6 Mar | 6718.00 | 447.55 | 71.35 | 39.79 | 31 | 25 | 29 |
| 5 Mar | 6789.50 | 376.2 | -260.1 | - | 0 | 0 | 0 |
| 4 Mar | 6832.00 | 376.2 | -260.1 | - | 0 | 0 | 4 |
| 2 Mar | 6848.00 | 376.2 | -260.1 | - | 0 | 4 | 0 |
| 27 Feb | 6932.00 | 376.2 | -260.1 | 38.95 | 4 | 0 | 0 |
| 26 Feb | 6856.50 | 636.3 | 0 | 0.44 | 0 | 0 | 0 |
| 25 Feb | 6612.00 | 636.3 | 0 | - | 0 | 0 | 0 |
For Oracle Fin Serv Soft Ltd. - strike price 6900 expiring on 28APR2026
Delta for 6900 PE is -0.4
Historical price for 6900 PE is as follows
On 6 Apr OFSS was trading at 7017.00. The strike last trading price was 225, which was -18.1 lower than the previous day. The implied volatity was 43.09, the open interest changed by 53 which increased total open position to 318
On 2 Apr OFSS was trading at 6992.50. The strike last trading price was 252, which was -38.5 lower than the previous day. The implied volatity was 42.15, the open interest changed by 38 which increased total open position to 264
On 1 Apr OFSS was trading at 6883.00. The strike last trading price was 296.2, which was -125.1 lower than the previous day. The implied volatity was 41.11, the open interest changed by 14 which increased total open position to 226
On 30 Mar OFSS was trading at 6731.00. The strike last trading price was 411.5, which was 38.5 higher than the previous day. The implied volatity was 43.75, the open interest changed by -22 which decreased total open position to 216
On 27 Mar OFSS was trading at 6947.00. The strike last trading price was 364, which was -175.1 lower than the previous day. The implied volatity was 51.17, the open interest changed by 199 which increased total open position to 240
On 25 Mar OFSS was trading at 6599.00. The strike last trading price was 532, which was -66 lower than the previous day. The implied volatity was 49.68, the open interest changed by 11 which increased total open position to 39
On 24 Mar OFSS was trading at 6605.50. The strike last trading price was 598, which was 19.65 higher than the previous day. The implied volatity was 55.22, the open interest changed by 3 which increased total open position to 28
On 23 Mar OFSS was trading at 6445.00. The strike last trading price was 578.35, which was 167.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 20 Mar OFSS was trading at 6580.00. The strike last trading price was 578.35, which was 167.35 higher than the previous day. The implied volatity was 51.81, the open interest changed by -3 which decreased total open position to 26
On 19 Mar OFSS was trading at 6368.50. The strike last trading price was 411, which was -59 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 18 Mar OFSS was trading at 6594.50. The strike last trading price was 411, which was -59 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 17 Mar OFSS was trading at 6302.00. The strike last trading price was 411, which was -59 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 16 Mar OFSS was trading at 6414.00. The strike last trading price was 411, which was -59 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar OFSS was trading at 6526.00. The strike last trading price was 411, which was -59 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar OFSS was trading at 6694.50. The strike last trading price was 411, which was -59 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 11 Mar OFSS was trading at 6792.00. The strike last trading price was 411, which was -59 lower than the previous day. The implied volatity was 41.19, the open interest changed by 0 which decreased total open position to 30
On 10 Mar OFSS was trading at 6824.00. The strike last trading price was 470, which was 22.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 9 Mar OFSS was trading at 6712.50. The strike last trading price was 447.55, which was 71.35 higher than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 0
On 6 Mar OFSS was trading at 6718.00. The strike last trading price was 447.55, which was 71.35 higher than the previous day. The implied volatity was 39.79, the open interest changed by 25 which increased total open position to 29
On 5 Mar OFSS was trading at 6789.50. The strike last trading price was 376.2, which was -260.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar OFSS was trading at 6832.00. The strike last trading price was 376.2, which was -260.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 2 Mar OFSS was trading at 6848.00. The strike last trading price was 376.2, which was -260.1 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0
On 27 Feb OFSS was trading at 6932.00. The strike last trading price was 376.2, which was -260.1 lower than the previous day. The implied volatity was 38.95, the open interest changed by 0 which decreased total open position to 0
On 26 Feb OFSS was trading at 6856.50. The strike last trading price was 636.3, which was 0 lower than the previous day. The implied volatity was 0.44, the open interest changed by 0 which decreased total open position to 0
On 25 Feb OFSS was trading at 6612.00. The strike last trading price was 636.3, 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
