OFSS
Oracle Fin Serv Soft Ltd.
Historical option data for OFSS
20 Feb 2026 04:12 PM IST
| OFSS 24-FEB-2026 7100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.82
Theta: -4.23
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 6642.50 | 7 | -3.5 | 40.31 | 372 | -57 | 168 | |||||||||
| 19 Feb | 6652.00 | 8.3 | -18.4 | 37.69 | 423 | -37 | 225 | |||||||||
| 18 Feb | 6714.50 | 25.65 | -39 | 40.69 | 689 | -105 | 285 | |||||||||
| 17 Feb | 6845.00 | 63.35 | 11.45 | 40.3 | 1,109 | 64 | 416 | |||||||||
| 16 Feb | 6699.00 | 53.85 | -2.45 | 46.3 | 489 | -25 | 355 | |||||||||
| 13 Feb | 6639.00 | 56 | -27.55 | 43.76 | 1,100 | -73 | 382 | |||||||||
| 12 Feb | 6764.00 | 82.25 | -175.25 | 40.53 | 1,432 | 390 | 446 | |||||||||
| 11 Feb | 7217.50 | 257.5 | -102.45 | 33.29 | 20 | 18 | 55 | |||||||||
| 10 Feb | 7342.00 | 359.95 | 64.95 | 37.6 | 6 | -2 | 38 | |||||||||
|
|
||||||||||||||||
| 9 Feb | 7269.50 | 295 | -13.15 | 31.22 | 30 | 3 | 45 | |||||||||
| 6 Feb | 7264.00 | 297.65 | -691.05 | 28.89 | 75 | 44 | 44 | |||||||||
| 5 Feb | 7450.50 | 988.7 | 254.25 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 7517.50 | 988.7 | 254.25 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 7826.50 | 988.7 | 254.25 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 7734.50 | 988.7 | 254.25 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 7754.50 | 988.7 | 254.25 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 7760.00 | 988.7 | 254.25 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 7837.50 | 988.7 | 254.25 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 8012.50 | 988.7 | 254.25 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 8006.00 | 988.7 | 254.25 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 7956.00 | 988.7 | 254.25 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 7897.00 | 988.7 | 254.25 | 45.79 | 6 | 0 | 6 | |||||||||
| 21 Jan | 7673.50 | 730.5 | -67.6 | 31.37 | 6 | 3 | 3 | |||||||||
| 20 Jan | 7825.00 | 798.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 7990.50 | 798.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 7959.50 | 798.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 7531.00 | 798.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 7696.00 | 798.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 7584.00 | 798.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 7597.50 | 798.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 7594.00 | 798.1 | 0 | - | 0 | 0 | 0 | |||||||||
For Oracle Fin Serv Soft Ltd. - strike price 7100 expiring on 24FEB2026
Delta for 7100 CE is 0.06
Historical price for 7100 CE is as follows
On 20 Feb OFSS was trading at 6642.50. The strike last trading price was 7, which was -3.5 lower than the previous day. The implied volatity was 40.31, the open interest changed by -57 which decreased total open position to 168
On 19 Feb OFSS was trading at 6652.00. The strike last trading price was 8.3, which was -18.4 lower than the previous day. The implied volatity was 37.69, the open interest changed by -37 which decreased total open position to 225
On 18 Feb OFSS was trading at 6714.50. The strike last trading price was 25.65, which was -39 lower than the previous day. The implied volatity was 40.69, the open interest changed by -105 which decreased total open position to 285
On 17 Feb OFSS was trading at 6845.00. The strike last trading price was 63.35, which was 11.45 higher than the previous day. The implied volatity was 40.3, the open interest changed by 64 which increased total open position to 416
On 16 Feb OFSS was trading at 6699.00. The strike last trading price was 53.85, which was -2.45 lower than the previous day. The implied volatity was 46.3, the open interest changed by -25 which decreased total open position to 355
On 13 Feb OFSS was trading at 6639.00. The strike last trading price was 56, which was -27.55 lower than the previous day. The implied volatity was 43.76, the open interest changed by -73 which decreased total open position to 382
On 12 Feb OFSS was trading at 6764.00. The strike last trading price was 82.25, which was -175.25 lower than the previous day. The implied volatity was 40.53, the open interest changed by 390 which increased total open position to 446
On 11 Feb OFSS was trading at 7217.50. The strike last trading price was 257.5, which was -102.45 lower than the previous day. The implied volatity was 33.29, the open interest changed by 18 which increased total open position to 55
On 10 Feb OFSS was trading at 7342.00. The strike last trading price was 359.95, which was 64.95 higher than the previous day. The implied volatity was 37.6, the open interest changed by -2 which decreased total open position to 38
On 9 Feb OFSS was trading at 7269.50. The strike last trading price was 295, which was -13.15 lower than the previous day. The implied volatity was 31.22, the open interest changed by 3 which increased total open position to 45
On 6 Feb OFSS was trading at 7264.00. The strike last trading price was 297.65, which was -691.05 lower than the previous day. The implied volatity was 28.89, the open interest changed by 44 which increased total open position to 44
On 5 Feb OFSS was trading at 7450.50. The strike last trading price was 988.7, which was 254.25 higher 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 988.7, which was 254.25 higher 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 988.7, which was 254.25 higher 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 988.7, which was 254.25 higher 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 988.7, which was 254.25 higher 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 988.7, which was 254.25 higher 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 988.7, which was 254.25 higher 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 988.7, which was 254.25 higher 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 988.7, which was 254.25 higher 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 988.7, which was 254.25 higher 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 988.7, which was 254.25 higher than the previous day. The implied volatity was 45.79, the open interest changed by 0 which decreased total open position to 6
On 21 Jan OFSS was trading at 7673.50. The strike last trading price was 730.5, which was -67.6 lower than the previous day. The implied volatity was 31.37, the open interest changed by 3 which increased total open position to 3
On 20 Jan OFSS was trading at 7825.00. The strike last trading price was 798.1, 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 19 Jan OFSS was trading at 7990.50. The strike last trading price was 798.1, 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 16 Jan OFSS was trading at 7959.50. The strike last trading price was 798.1, 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 14 Jan OFSS was trading at 7531.00. The strike last trading price was 798.1, 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 13 Jan OFSS was trading at 7696.00. The strike last trading price was 798.1, 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 12 Jan OFSS was trading at 7584.00. The strike last trading price was 798.1, 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 Jan OFSS was trading at 7597.50. The strike last trading price was 798.1, 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 8 Jan OFSS was trading at 7594.00. The strike last trading price was 798.1, 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 24FEB2026 7100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0.67
Theta: -1.26
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 6642.50 | 463.05 | 35 | 37.38 | 13 | -2 | 133 |
| 19 Feb | 6652.00 | 434.75 | 35.85 | 39.95 | 42 | -12 | 135 |
| 18 Feb | 6714.50 | 410.45 | 103.9 | 38.84 | 17 | -8 | 145 |
| 17 Feb | 6845.00 | 306 | -143.3 | 40.7 | 43 | 4 | 153 |
| 16 Feb | 6699.00 | 449.3 | -94.6 | 47.67 | 8 | -1 | 147 |
| 13 Feb | 6639.00 | 543.9 | 122.5 | 54.89 | 72 | -39 | 148 |
| 12 Feb | 6764.00 | 418 | 271.3 | 44.84 | 522 | -5 | 243 |
| 11 Feb | 7217.50 | 150.95 | 62.55 | 39.72 | 239 | 37 | 248 |
| 10 Feb | 7342.00 | 88.55 | -45 | 33.42 | 115 | 1 | 209 |
| 9 Feb | 7269.50 | 133.4 | -19.7 | 37.47 | 162 | 15 | 208 |
| 6 Feb | 7264.00 | 154.7 | 69.6 | 37.84 | 990 | 121 | 199 |
| 5 Feb | 7450.50 | 88.05 | -3.2 | 34.68 | 70 | 26 | 78 |
| 4 Feb | 7517.50 | 92 | 72.35 | 37.65 | 38 | 4 | 52 |
| 3 Feb | 7826.50 | 19.65 | -26.15 | 30.06 | 8 | -1 | 53 |
| 2 Feb | 7734.50 | 45.8 | -0.2 | - | 0 | 0 | 54 |
| 1 Feb | 7754.50 | 45.8 | -0.2 | - | 0 | 0 | 54 |
| 30 Jan | 7760.00 | 45.8 | -0.2 | 33.07 | 55 | -5 | 52 |
| 29 Jan | 7837.50 | 46 | 8 | 35.18 | 26 | -3 | 57 |
| 28 Jan | 8012.50 | 38 | -17.55 | - | 0 | 0 | 60 |
| 27 Jan | 8006.00 | 38 | -17.55 | 37.91 | 1 | 0 | 60 |
| 23 Jan | 7956.00 | 55.55 | -77.6 | - | 0 | 0 | 60 |
| 22 Jan | 7897.00 | 55.55 | -77.6 | 35.69 | 32 | 11 | 59 |
| 21 Jan | 7673.50 | 133.15 | 56.75 | 41.95 | 10 | -5 | 48 |
| 20 Jan | 7825.00 | 76.4 | 1.5 | 35.57 | 4 | 1 | 52 |
| 19 Jan | 7990.50 | 74.9 | 4.55 | 39.78 | 11 | 1 | 51 |
| 16 Jan | 7959.50 | 68.45 | -64.5 | 36.25 | 57 | 47 | 51 |
| 14 Jan | 7531.00 | 132.95 | 33 | 33.55 | 4 | 2 | 2 |
| 13 Jan | 7696.00 | 108.9 | -97.1 | - | 0 | 0 | 2 |
| 12 Jan | 7584.00 | 108.9 | -97.1 | - | 0 | 0 | 2 |
| 9 Jan | 7597.50 | 108.9 | -97.1 | - | 0 | 0 | 2 |
| 8 Jan | 7594.00 | 108.9 | -97.1 | 30.11 | 2 | 0 | 0 |
For Oracle Fin Serv Soft Ltd. - strike price 7100 expiring on 24FEB2026
Delta for 7100 PE is -0.95
Historical price for 7100 PE is as follows
On 20 Feb OFSS was trading at 6642.50. The strike last trading price was 463.05, which was 35 higher than the previous day. The implied volatity was 37.38, the open interest changed by -2 which decreased total open position to 133
On 19 Feb OFSS was trading at 6652.00. The strike last trading price was 434.75, which was 35.85 higher than the previous day. The implied volatity was 39.95, the open interest changed by -12 which decreased total open position to 135
On 18 Feb OFSS was trading at 6714.50. The strike last trading price was 410.45, which was 103.9 higher than the previous day. The implied volatity was 38.84, the open interest changed by -8 which decreased total open position to 145
On 17 Feb OFSS was trading at 6845.00. The strike last trading price was 306, which was -143.3 lower than the previous day. The implied volatity was 40.7, the open interest changed by 4 which increased total open position to 153
On 16 Feb OFSS was trading at 6699.00. The strike last trading price was 449.3, which was -94.6 lower than the previous day. The implied volatity was 47.67, the open interest changed by -1 which decreased total open position to 147
On 13 Feb OFSS was trading at 6639.00. The strike last trading price was 543.9, which was 122.5 higher than the previous day. The implied volatity was 54.89, the open interest changed by -39 which decreased total open position to 148
On 12 Feb OFSS was trading at 6764.00. The strike last trading price was 418, which was 271.3 higher than the previous day. The implied volatity was 44.84, the open interest changed by -5 which decreased total open position to 243
On 11 Feb OFSS was trading at 7217.50. The strike last trading price was 150.95, which was 62.55 higher than the previous day. The implied volatity was 39.72, the open interest changed by 37 which increased total open position to 248
On 10 Feb OFSS was trading at 7342.00. The strike last trading price was 88.55, which was -45 lower than the previous day. The implied volatity was 33.42, the open interest changed by 1 which increased total open position to 209
On 9 Feb OFSS was trading at 7269.50. The strike last trading price was 133.4, which was -19.7 lower than the previous day. The implied volatity was 37.47, the open interest changed by 15 which increased total open position to 208
On 6 Feb OFSS was trading at 7264.00. The strike last trading price was 154.7, which was 69.6 higher than the previous day. The implied volatity was 37.84, the open interest changed by 121 which increased total open position to 199
On 5 Feb OFSS was trading at 7450.50. The strike last trading price was 88.05, which was -3.2 lower than the previous day. The implied volatity was 34.68, the open interest changed by 26 which increased total open position to 78
On 4 Feb OFSS was trading at 7517.50. The strike last trading price was 92, which was 72.35 higher than the previous day. The implied volatity was 37.65, the open interest changed by 4 which increased total open position to 52
On 3 Feb OFSS was trading at 7826.50. The strike last trading price was 19.65, which was -26.15 lower than the previous day. The implied volatity was 30.06, the open interest changed by -1 which decreased total open position to 53
On 2 Feb OFSS was trading at 7734.50. The strike last trading price was 45.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54
On 1 Feb OFSS was trading at 7754.50. The strike last trading price was 45.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54
On 30 Jan OFSS was trading at 7760.00. The strike last trading price was 45.8, which was -0.2 lower than the previous day. The implied volatity was 33.07, the open interest changed by -5 which decreased total open position to 52
On 29 Jan OFSS was trading at 7837.50. The strike last trading price was 46, which was 8 higher than the previous day. The implied volatity was 35.18, the open interest changed by -3 which decreased total open position to 57
On 28 Jan OFSS was trading at 8012.50. The strike last trading price was 38, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 27 Jan OFSS was trading at 8006.00. The strike last trading price was 38, which was -17.55 lower than the previous day. The implied volatity was 37.91, the open interest changed by 0 which decreased total open position to 60
On 23 Jan OFSS was trading at 7956.00. The strike last trading price was 55.55, which was -77.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 22 Jan OFSS was trading at 7897.00. The strike last trading price was 55.55, which was -77.6 lower than the previous day. The implied volatity was 35.69, the open interest changed by 11 which increased total open position to 59
On 21 Jan OFSS was trading at 7673.50. The strike last trading price was 133.15, which was 56.75 higher than the previous day. The implied volatity was 41.95, the open interest changed by -5 which decreased total open position to 48
On 20 Jan OFSS was trading at 7825.00. The strike last trading price was 76.4, which was 1.5 higher than the previous day. The implied volatity was 35.57, the open interest changed by 1 which increased total open position to 52
On 19 Jan OFSS was trading at 7990.50. The strike last trading price was 74.9, which was 4.55 higher than the previous day. The implied volatity was 39.78, the open interest changed by 1 which increased total open position to 51
On 16 Jan OFSS was trading at 7959.50. The strike last trading price was 68.45, which was -64.5 lower than the previous day. The implied volatity was 36.25, the open interest changed by 47 which increased total open position to 51
On 14 Jan OFSS was trading at 7531.00. The strike last trading price was 132.95, which was 33 higher than the previous day. The implied volatity was 33.55, the open interest changed by 2 which increased total open position to 2
On 13 Jan OFSS was trading at 7696.00. The strike last trading price was 108.9, which was -97.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Jan OFSS was trading at 7584.00. The strike last trading price was 108.9, which was -97.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Jan OFSS was trading at 7597.50. The strike last trading price was 108.9, which was -97.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 8 Jan OFSS was trading at 7594.00. The strike last trading price was 108.9, which was -97.1 lower than the previous day. The implied volatity was 30.11, the open interest changed by 0 which decreased total open position to 0
