OFSS
Oracle Fin Serv Soft Ltd.
Historical option data for OFSS
16 Apr 2026 11:50 PM IST
| OFSS 28-Apr-2026 (11d) 7300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.9
Vega: 0.02
Theta: -3.01
Gamma: 0.00043
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Apr | 7776.00 | 508.5 | 153.3 | 27.96 | 114 | -7 | 183 | |||||||||
| 15 Apr | 7542.50 | 351.15 | 197.74999999999997 | 33.87 | 585 | -97 | 191 | |||||||||
| 13 Apr | 7164.50 | 147 | -63.19999999999999 | 35.05 | 264 | -34 | 288 | |||||||||
| 10 Apr | 7253.50 | 187.2 | -36.20000000000002 | 31.67 | 922 | 122 | 330 | |||||||||
| 9 Apr | 7217.50 | 221.5 | 33 | 37.83 | 551 | -24 | 225 | |||||||||
| 8 Apr | 7180.00 | 181.2 | -36.85 | 31.79 | 1,060 | 42 | 252 | |||||||||
| 7 Apr | 7192.00 | 221.65 | 59.3 | 36.38 | 804 | 149 | 210 | |||||||||
| 6 Apr | 7017.00 | 164 | -14.25 | 38.86 | 136 | -3 | 61 | |||||||||
| 2 Apr | 6992.50 | 171.85 | 37.15 | 38.06 | 150 | 24 | 64 | |||||||||
| 1 Apr | 6883.00 | 135 | 24.85 | 37.23 | 189 | 11 | 41 | |||||||||
| 30 Mar | 6731.00 | 105 | -92.1 | 38.59 | 76 | -11 | 29 | |||||||||
| 27 Mar | 6947.00 | 191.9 | 101.2 | 37.61 | 297 | 27 | 40 | |||||||||
| 25 Mar | 6599.00 | 90.7 | 11.9 | 36.59 | 3 | 2 | 12 | |||||||||
| 24 Mar | 6605.50 | 79.5 | -23.45 | 35.22 | 16 | 3 | 6 | |||||||||
| 23 Mar | 6445.00 | 102.95 | -14.75 | - | 0 | 0 | 3 | |||||||||
| 20 Mar | 6580.00 | 102.95 | -14.75 | 36.41 | 4 | 0 | 0 | |||||||||
| 19 Mar | 6368.50 | 117.7 | -51.3 | - | 0 | 0 | 1 | |||||||||
| 18 Mar | 6594.50 | 117.7 | -51.3 | - | 0 | 0 | 1 | |||||||||
| 17 Mar | 6302.00 | 117.7 | -51.3 | - | 8 | 0 | 1 | |||||||||
| 16 Mar | 6414.00 | 117.7 | -51.3 | - | 8 | 0 | 0 | |||||||||
| 13 Mar | 6526.00 | 117.7 | -51.3 | 37.09 | 8 | 2 | 3 | |||||||||
| 12 Mar | 6694.50 | 169 | -26.25 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 6792.00 | 169 | -26.25 | - | 0 | 0 | 1 | |||||||||
| 10 Mar | 6824.00 | 169 | -26.25 | - | 2 | 0 | 1 | |||||||||
| 9 Mar | 6712.50 | 195.25 | 34.7 | - | 8 | 1 | 3 | |||||||||
| 6 Mar | 6718.00 | 195.25 | 34.7 | 36.27 | 8 | 3 | 3 | |||||||||
| 5 Mar | 6789.50 | 160.55 | 0 | 3.29 | 0 | 0 | 0 | |||||||||
| 4 Mar | 6832.00 | 160.55 | 0 | 3.33 | 0 | 0 | 0 | |||||||||
| 2 Mar | 6848.00 | 160.55 | 0 | 2.91 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 27 Feb | 6932.00 | 160.55 | 0 | 2.42 | 0 | 0 | 0 | |||||||||
| 26 Feb | 6856.50 | 160.55 | 0 | 3.09 | 0 | 0 | 0 | |||||||||
For Oracle Fin Serv Soft Ltd. - strike price 7300 expiring on 28APR2026
Delta for 7300 CE is 0.9
Historical price for 7300 CE is as follows
On 16 Apr OFSS was trading at 7776.00. The strike last trading price was 508.5, which was 153.3 higher than the previous day. The implied volatity was 27.96, the open interest changed by -7 which decreased total open position to 183
On 15 Apr OFSS was trading at 7542.50. The strike last trading price was 351.15, which was 197.74999999999997 higher than the previous day. The implied volatity was 33.87, the open interest changed by -97 which decreased total open position to 191
On 13 Apr OFSS was trading at 7164.50. The strike last trading price was 147, which was -63.19999999999999 lower than the previous day. The implied volatity was 35.05, the open interest changed by -34 which decreased total open position to 288
On 10 Apr OFSS was trading at 7253.50. The strike last trading price was 187.2, which was -36.20000000000002 lower than the previous day. The implied volatity was 31.67, the open interest changed by 122 which increased total open position to 330
On 9 Apr OFSS was trading at 7217.50. The strike last trading price was 221.5, which was 33 higher than the previous day. The implied volatity was 37.83, the open interest changed by -24 which decreased total open position to 225
On 8 Apr OFSS was trading at 7180.00. The strike last trading price was 181.2, which was -36.85 lower than the previous day. The implied volatity was 31.79, the open interest changed by 42 which increased total open position to 252
On 7 Apr OFSS was trading at 7192.00. The strike last trading price was 221.65, which was 59.3 higher than the previous day. The implied volatity was 36.38, the open interest changed by 149 which increased total open position to 210
On 6 Apr OFSS was trading at 7017.00. The strike last trading price was 164, which was -14.25 lower than the previous day. The implied volatity was 38.86, the open interest changed by -3 which decreased total open position to 61
On 2 Apr OFSS was trading at 6992.50. The strike last trading price was 171.85, which was 37.15 higher than the previous day. The implied volatity was 38.06, the open interest changed by 24 which increased total open position to 64
On 1 Apr OFSS was trading at 6883.00. The strike last trading price was 135, which was 24.85 higher than the previous day. The implied volatity was 37.23, the open interest changed by 11 which increased total open position to 41
On 30 Mar OFSS was trading at 6731.00. The strike last trading price was 105, which was -92.1 lower than the previous day. The implied volatity was 38.59, the open interest changed by -11 which decreased total open position to 29
On 27 Mar OFSS was trading at 6947.00. The strike last trading price was 191.9, which was 101.2 higher than the previous day. The implied volatity was 37.61, the open interest changed by 27 which increased total open position to 40
On 25 Mar OFSS was trading at 6599.00. The strike last trading price was 90.7, which was 11.9 higher than the previous day. The implied volatity was 36.59, the open interest changed by 2 which increased total open position to 12
On 24 Mar OFSS was trading at 6605.50. The strike last trading price was 79.5, which was -23.45 lower than the previous day. The implied volatity was 35.22, the open interest changed by 3 which increased total open position to 6
On 23 Mar OFSS was trading at 6445.00. The strike last trading price was 102.95, which was -14.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Mar OFSS was trading at 6580.00. The strike last trading price was 102.95, which was -14.75 lower than the previous day. The implied volatity was 36.41, the open interest changed by 0 which decreased total open position to 0
On 19 Mar OFSS was trading at 6368.50. The strike last trading price was 117.7, which was -51.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar OFSS was trading at 6594.50. The strike last trading price was 117.7, which was -51.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar OFSS was trading at 6302.00. The strike last trading price was 117.7, which was -51.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar OFSS was trading at 6414.00. The strike last trading price was 117.7, which was -51.3 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 117.7, which was -51.3 lower than the previous day. The implied volatity was 37.09, the open interest changed by 2 which increased total open position to 3
On 12 Mar OFSS was trading at 6694.50. The strike last trading price was 169, which was -26.25 lower 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 169, which was -26.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar OFSS was trading at 6824.00. The strike last trading price was 169, which was -26.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar OFSS was trading at 6712.50. The strike last trading price was 195.25, which was 34.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3
On 6 Mar OFSS was trading at 6718.00. The strike last trading price was 195.25, which was 34.7 higher than the previous day. The implied volatity was 36.27, the open interest changed by 3 which increased total open position to 3
On 5 Mar OFSS was trading at 6789.50. The strike last trading price was 160.55, which was 0 lower than the previous day. The implied volatity was 3.29, 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 160.55, which was 0 lower than the previous day. The implied volatity was 3.33, 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 160.55, which was 0 lower than the previous day. The implied volatity was 2.91, 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 160.55, which was 0 lower than the previous day. The implied volatity was 2.42, 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 160.55, which was 0 lower than the previous day. The implied volatity was 3.09, the open interest changed by 0 which decreased total open position to 0
| OFSS 28-Apr-2026 (11d) 7300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.19
Vega: 0.04
Theta: -5.66
Gamma: 0.00045
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Apr | 7776.00 | 62.7 | -59.14999999999999 | 41.46 | 698 | 34 | 320 |
| 15 Apr | 7542.50 | 125.15 | -150.49999999999997 | 41.31 | 752 | 60 | 289 |
| 13 Apr | 7164.50 | 273.9 | 34.39999999999998 | 34.82 | 39 | -15 | 234 |
| 10 Apr | 7253.50 | 255.55 | -24.349999999999966 | 36.34 | 449 | 83 | 255 |
| 9 Apr | 7217.50 | 272.35 | -77.85 | 36.88 | 331 | 79 | 173 |
| 8 Apr | 7180.00 | 350.2 | 25.65 | 46.55 | 155 | 70 | 94 |
| 7 Apr | 7192.00 | 325.25 | -117.7 | 42.41 | 43 | 13 | 24 |
| 6 Apr | 7017.00 | 446.75 | -13.6 | 43.68 | 22 | 6 | 12 |
| 2 Apr | 6992.50 | 476.35 | -15.8 | 42.48 | 15 | -1 | 6 |
| 1 Apr | 6883.00 | 492.15 | -196.1 | 34.1 | 9 | 2 | 7 |
| 30 Mar | 6731.00 | 688.25 | 85.25 | 44.9 | 1 | 0 | 4 |
| 27 Mar | 6947.00 | 603 | -189 | 53.14 | 3 | 2 | 3 |
| 25 Mar | 6599.00 | 792 | -131.15 | - | 0 | 0 | 1 |
| 24 Mar | 6605.50 | 792 | -131.15 | - | 0 | 0 | 1 |
| 23 Mar | 6445.00 | 792 | -131.15 | - | 0 | 0 | 1 |
| 20 Mar | 6580.00 | 792 | -131.15 | 43.93 | 1 | 0 | 0 |
| 19 Mar | 6368.50 | 923.15 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 6594.50 | 923.15 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 6302.00 | 923.15 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 6414.00 | 923.15 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 6526.00 | 923.15 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 6694.50 | 923.15 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 6792.00 | 923.15 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 6824.00 | 923.15 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 6712.50 | 923.15 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 6718.00 | 923.15 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 6789.50 | 923.15 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 6832.00 | 923.15 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 6848.00 | 923.15 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 6932.00 | 923.15 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 6856.50 | 923.15 | 0 | - | 0 | 0 | 0 |
For Oracle Fin Serv Soft Ltd. - strike price 7300 expiring on 28APR2026
Delta for 7300 PE is -0.19
Historical price for 7300 PE is as follows
On 16 Apr OFSS was trading at 7776.00. The strike last trading price was 62.7, which was -59.14999999999999 lower than the previous day. The implied volatity was 41.46, the open interest changed by 34 which increased total open position to 320
On 15 Apr OFSS was trading at 7542.50. The strike last trading price was 125.15, which was -150.49999999999997 lower than the previous day. The implied volatity was 41.31, the open interest changed by 60 which increased total open position to 289
On 13 Apr OFSS was trading at 7164.50. The strike last trading price was 273.9, which was 34.39999999999998 higher than the previous day. The implied volatity was 34.82, the open interest changed by -15 which decreased total open position to 234
On 10 Apr OFSS was trading at 7253.50. The strike last trading price was 255.55, which was -24.349999999999966 lower than the previous day. The implied volatity was 36.34, the open interest changed by 83 which increased total open position to 255
On 9 Apr OFSS was trading at 7217.50. The strike last trading price was 272.35, which was -77.85 lower than the previous day. The implied volatity was 36.88, the open interest changed by 79 which increased total open position to 173
On 8 Apr OFSS was trading at 7180.00. The strike last trading price was 350.2, which was 25.65 higher than the previous day. The implied volatity was 46.55, the open interest changed by 70 which increased total open position to 94
On 7 Apr OFSS was trading at 7192.00. The strike last trading price was 325.25, which was -117.7 lower than the previous day. The implied volatity was 42.41, the open interest changed by 13 which increased total open position to 24
On 6 Apr OFSS was trading at 7017.00. The strike last trading price was 446.75, which was -13.6 lower than the previous day. The implied volatity was 43.68, the open interest changed by 6 which increased total open position to 12
On 2 Apr OFSS was trading at 6992.50. The strike last trading price was 476.35, which was -15.8 lower than the previous day. The implied volatity was 42.48, the open interest changed by -1 which decreased total open position to 6
On 1 Apr OFSS was trading at 6883.00. The strike last trading price was 492.15, which was -196.1 lower than the previous day. The implied volatity was 34.1, the open interest changed by 2 which increased total open position to 7
On 30 Mar OFSS was trading at 6731.00. The strike last trading price was 688.25, which was 85.25 higher than the previous day. The implied volatity was 44.9, the open interest changed by 0 which decreased total open position to 4
On 27 Mar OFSS was trading at 6947.00. The strike last trading price was 603, which was -189 lower than the previous day. The implied volatity was 53.14, the open interest changed by 2 which increased total open position to 3
On 25 Mar OFSS was trading at 6599.00. The strike last trading price was 792, which was -131.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar OFSS was trading at 6605.50. The strike last trading price was 792, which was -131.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar OFSS was trading at 6445.00. The strike last trading price was 792, which was -131.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar OFSS was trading at 6580.00. The strike last trading price was 792, which was -131.15 lower than the previous day. The implied volatity was 43.93, the open interest changed by 0 which decreased total open position to 0
On 19 Mar OFSS was trading at 6368.50. The strike last trading price was 923.15, 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 18 Mar OFSS was trading at 6594.50. The strike last trading price was 923.15, 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 17 Mar OFSS was trading at 6302.00. The strike last trading price was 923.15, 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 16 Mar OFSS was trading at 6414.00. The strike last trading price was 923.15, 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 13 Mar OFSS was trading at 6526.00. The strike last trading price was 923.15, 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 12 Mar OFSS was trading at 6694.50. The strike last trading price was 923.15, 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 11 Mar OFSS was trading at 6792.00. The strike last trading price was 923.15, 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 10 Mar OFSS was trading at 6824.00. The strike last trading price was 923.15, 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 9 Mar OFSS was trading at 6712.50. The strike last trading price was 923.15, 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 6 Mar OFSS was trading at 6718.00. The strike last trading price was 923.15, 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 5 Mar OFSS was trading at 6789.50. The strike last trading price was 923.15, 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 923.15, 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 2 Mar OFSS was trading at 6848.00. The strike last trading price was 923.15, 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 923.15, 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 923.15, 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
