OFSS
Oracle Fin Serv Soft Ltd.
Historical option data for OFSS
17 Apr 2026 04:10 PM IST
| OFSS 28-Apr-2026 (10d) 7500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.87
Vega: 0.03
Theta: -5
Gamma: 0.00042
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Apr | 7992.50 | 567 | 214.35000000000002 | 35.79 | 266 | -85 | 395 | |||||||||
| 16 Apr | 7776.00 | 347.6 | 116.10000000000002 | 29.19 | 2,434 | -275 | 499 | |||||||||
| 15 Apr | 7542.50 | 234 | 147.5 | 35.06 | 10,735 | -69 | 794 | |||||||||
|
|
||||||||||||||||
| 13 Apr | 7164.50 | 82 | -44.45 | 34.65 | 1,040 | 113 | 861 | |||||||||
| 10 Apr | 7253.50 | 120.85 | -22.25 | 33.35 | 2,159 | -91 | 747 | |||||||||
| 9 Apr | 7217.50 | 141.75 | 19.45 | 37.34 | 1,696 | 58 | 837 | |||||||||
| 8 Apr | 7180.00 | 114.85 | -30.15 | 32.78 | 1,745 | 184 | 782 | |||||||||
| 7 Apr | 7192.00 | 146.6 | 38.6 | 36.56 | 2,737 | 107 | 604 | |||||||||
| 6 Apr | 7017.00 | 107 | -13.3 | 38.93 | 874 | -2 | 492 | |||||||||
| 2 Apr | 6992.50 | 120.85 | 30.7 | 39.04 | 1,007 | 81 | 490 | |||||||||
| 1 Apr | 6883.00 | 89 | 13.85 | 37.47 | 977 | 16 | 409 | |||||||||
| 30 Mar | 6731.00 | 69.65 | -73.4 | 39.53 | 639 | -51 | 369 | |||||||||
| 27 Mar | 6947.00 | 136.4 | 70.8 | 38.02 | 2,446 | 329 | 419 | |||||||||
| 25 Mar | 6599.00 | 66.55 | 11.45 | 38.17 | 112 | 57 | 88 | |||||||||
| 24 Mar | 6605.50 | 55.55 | -6.45 | 36.33 | 11 | -1 | 31 | |||||||||
| 23 Mar | 6445.00 | 62 | -5 | 40.92 | 5 | 1 | 31 | |||||||||
| 20 Mar | 6580.00 | 67 | 18.1 | 35.79 | 6 | 4 | 29 | |||||||||
| 19 Mar | 6368.50 | 48.9 | -36.1 | 37.77 | 6 | -1 | 26 | |||||||||
| 18 Mar | 6594.50 | 85 | 43 | 37.7 | 20 | 10 | 27 | |||||||||
| 17 Mar | 6302.00 | 42 | -13 | 37.72 | 7 | 5 | 17 | |||||||||
| 16 Mar | 6414.00 | 55 | -1.25 | 37.81 | 8 | 4 | 12 | |||||||||
| 13 Mar | 6526.00 | 56.25 | -82.8 | 32.61 | 8 | -1 | 11 | |||||||||
| 12 Mar | 6694.50 | 139.05 | 17.15 | - | 0 | 7 | 0 | |||||||||
| 11 Mar | 6792.00 | 139.05 | 17.15 | 35.49 | 9 | 7 | 12 | |||||||||
| 10 Mar | 6824.00 | 121.9 | -78.45 | 31.98 | 2 | 0 | 7 | |||||||||
| 9 Mar | 6712.50 | 200.35 | 54.25 | - | 0 | 0 | 7 | |||||||||
| 6 Mar | 6718.00 | 200.35 | 54.25 | - | 0 | 0 | 7 | |||||||||
| 5 Mar | 6789.50 | 200.35 | 54.25 | - | 5 | 5 | 0 | |||||||||
| 4 Mar | 6832.00 | 200.35 | 54.25 | 38.48 | 5 | 4 | 6 | |||||||||
| 2 Mar | 6848.00 | 146.1 | 24.6 | 30.93 | 3 | 2 | 2 | |||||||||
| 27 Feb | 6932.00 | 121.5 | 0 | 4.01 | 0 | 0 | 0 | |||||||||
For Oracle Fin Serv Soft Ltd. - strike price 7500 expiring on 28APR2026
Delta for 7500 CE is 0.87
Historical price for 7500 CE is as follows
On 17 Apr OFSS was trading at 7992.50. The strike last trading price was 567, which was 214.35000000000002 higher than the previous day. The implied volatity was 35.79, the open interest changed by -85 which decreased total open position to 395
On 16 Apr OFSS was trading at 7776.00. The strike last trading price was 347.6, which was 116.10000000000002 higher than the previous day. The implied volatity was 29.19, the open interest changed by -275 which decreased total open position to 499
On 15 Apr OFSS was trading at 7542.50. The strike last trading price was 234, which was 147.5 higher than the previous day. The implied volatity was 35.06, the open interest changed by -69 which decreased total open position to 794
On 13 Apr OFSS was trading at 7164.50. The strike last trading price was 82, which was -44.45 lower than the previous day. The implied volatity was 34.65, the open interest changed by 113 which increased total open position to 861
On 10 Apr OFSS was trading at 7253.50. The strike last trading price was 120.85, which was -22.25 lower than the previous day. The implied volatity was 33.35, the open interest changed by -91 which decreased total open position to 747
On 9 Apr OFSS was trading at 7217.50. The strike last trading price was 141.75, which was 19.45 higher than the previous day. The implied volatity was 37.34, the open interest changed by 58 which increased total open position to 837
On 8 Apr OFSS was trading at 7180.00. The strike last trading price was 114.85, which was -30.15 lower than the previous day. The implied volatity was 32.78, the open interest changed by 184 which increased total open position to 782
On 7 Apr OFSS was trading at 7192.00. The strike last trading price was 146.6, which was 38.6 higher than the previous day. The implied volatity was 36.56, the open interest changed by 107 which increased total open position to 604
On 6 Apr OFSS was trading at 7017.00. The strike last trading price was 107, which was -13.3 lower than the previous day. The implied volatity was 38.93, the open interest changed by -2 which decreased total open position to 492
On 2 Apr OFSS was trading at 6992.50. The strike last trading price was 120.85, which was 30.7 higher than the previous day. The implied volatity was 39.04, the open interest changed by 81 which increased total open position to 490
On 1 Apr OFSS was trading at 6883.00. The strike last trading price was 89, which was 13.85 higher than the previous day. The implied volatity was 37.47, the open interest changed by 16 which increased total open position to 409
On 30 Mar OFSS was trading at 6731.00. The strike last trading price was 69.65, which was -73.4 lower than the previous day. The implied volatity was 39.53, the open interest changed by -51 which decreased total open position to 369
On 27 Mar OFSS was trading at 6947.00. The strike last trading price was 136.4, which was 70.8 higher than the previous day. The implied volatity was 38.02, the open interest changed by 329 which increased total open position to 419
On 25 Mar OFSS was trading at 6599.00. The strike last trading price was 66.55, which was 11.45 higher than the previous day. The implied volatity was 38.17, the open interest changed by 57 which increased total open position to 88
On 24 Mar OFSS was trading at 6605.50. The strike last trading price was 55.55, which was -6.45 lower than the previous day. The implied volatity was 36.33, the open interest changed by -1 which decreased total open position to 31
On 23 Mar OFSS was trading at 6445.00. The strike last trading price was 62, which was -5 lower than the previous day. The implied volatity was 40.92, the open interest changed by 1 which increased total open position to 31
On 20 Mar OFSS was trading at 6580.00. The strike last trading price was 67, which was 18.1 higher than the previous day. The implied volatity was 35.79, the open interest changed by 4 which increased total open position to 29
On 19 Mar OFSS was trading at 6368.50. The strike last trading price was 48.9, which was -36.1 lower than the previous day. The implied volatity was 37.77, the open interest changed by -1 which decreased total open position to 26
On 18 Mar OFSS was trading at 6594.50. The strike last trading price was 85, which was 43 higher than the previous day. The implied volatity was 37.7, the open interest changed by 10 which increased total open position to 27
On 17 Mar OFSS was trading at 6302.00. The strike last trading price was 42, which was -13 lower than the previous day. The implied volatity was 37.72, the open interest changed by 5 which increased total open position to 17
On 16 Mar OFSS was trading at 6414.00. The strike last trading price was 55, which was -1.25 lower than the previous day. The implied volatity was 37.81, the open interest changed by 4 which increased total open position to 12
On 13 Mar OFSS was trading at 6526.00. The strike last trading price was 56.25, which was -82.8 lower than the previous day. The implied volatity was 32.61, the open interest changed by -1 which decreased total open position to 11
On 12 Mar OFSS was trading at 6694.50. The strike last trading price was 139.05, which was 17.15 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0
On 11 Mar OFSS was trading at 6792.00. The strike last trading price was 139.05, which was 17.15 higher than the previous day. The implied volatity was 35.49, the open interest changed by 7 which increased total open position to 12
On 10 Mar OFSS was trading at 6824.00. The strike last trading price was 121.9, which was -78.45 lower than the previous day. The implied volatity was 31.98, the open interest changed by 0 which decreased total open position to 7
On 9 Mar OFSS was trading at 6712.50. The strike last trading price was 200.35, which was 54.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 6 Mar OFSS was trading at 6718.00. The strike last trading price was 200.35, which was 54.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 5 Mar OFSS was trading at 6789.50. The strike last trading price was 200.35, which was 54.25 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0
On 4 Mar OFSS was trading at 6832.00. The strike last trading price was 200.35, which was 54.25 higher than the previous day. The implied volatity was 38.48, the open interest changed by 4 which increased total open position to 6
On 2 Mar OFSS was trading at 6848.00. The strike last trading price was 146.1, which was 24.6 higher than the previous day. The implied volatity was 30.93, the open interest changed by 2 which increased total open position to 2
On 27 Feb OFSS was trading at 6932.00. The strike last trading price was 121.5, which was 0 lower than the previous day. The implied volatity was 4.01, the open interest changed by 0 which decreased total open position to 0
| OFSS 28-Apr-2026 (10d) 7500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 0.03
Theta: -5.09
Gamma: 0.00044
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Apr | 7992.50 | 47.95 | -61.099999999999994 | 39.23 | 1,556 | 77 | 701 |
| 16 Apr | 7776.00 | 110.15 | -86.44999999999999 | 40.43 | 1,432 | 182 | 622 |
| 15 Apr | 7542.50 | 198 | -209.60000000000002 | 39.97 | 1,539 | 341 | 447 |
| 13 Apr | 7164.50 | 410.8 | 48.60000000000002 | 34.45 | 30 | 11 | 105 |
| 10 Apr | 7253.50 | 366.7 | -28.80000000000001 | 35.08 | 27 | -3 | 94 |
| 9 Apr | 7217.50 | 389.3 | -92.45 | 35.95 | 47 | 20 | 96 |
| 8 Apr | 7180.00 | 481.75 | 39.7 | 48.27 | 89 | 16 | 73 |
| 7 Apr | 7192.00 | 444.05 | -142.35 | 42.16 | 29 | 2 | 57 |
| 6 Apr | 7017.00 | 586.4 | -20.3 | 43.96 | 13 | 0 | 52 |
| 2 Apr | 6992.50 | 611 | -164 | 41.92 | 24 | -7 | 52 |
| 1 Apr | 6883.00 | 775 | 24.75 | - | 0 | 0 | 59 |
| 30 Mar | 6731.00 | 775 | 24.75 | 30.59 | 4 | 3 | 60 |
| 27 Mar | 6947.00 | 750.25 | -268.95 | 55.17 | 39 | 15 | 55 |
| 25 Mar | 6599.00 | 1019.2 | -54.6 | 58.92 | 7 | 2 | 39 |
| 24 Mar | 6605.50 | 1034.15 | -55.85 | 57.34 | 28 | 15 | 46 |
| 23 Mar | 6445.00 | 1090 | 70 | 51.39 | 2 | 1 | 30 |
| 20 Mar | 6580.00 | 1020 | -150 | 55.17 | 22 | 17 | 26 |
| 19 Mar | 6368.50 | 1170 | 328.75 | - | 0 | 0 | 9 |
| 18 Mar | 6594.50 | 1170 | 328.75 | - | 0 | 0 | 9 |
| 17 Mar | 6302.00 | 1170 | 328.75 | 40.66 | 8 | 0 | 4 |
| 16 Mar | 6414.00 | 841.25 | 74.6 | - | 0 | 0 | 0 |
| 13 Mar | 6526.00 | 841.25 | 74.6 | - | 0 | 0 | 0 |
| 12 Mar | 6694.50 | 841.25 | 74.6 | - | 0 | 3 | 0 |
| 11 Mar | 6792.00 | 841.25 | 74.6 | 46.81 | 3 | 0 | 1 |
| 10 Mar | 6824.00 | 766.65 | 41.65 | - | 0 | 0 | 1 |
| 9 Mar | 6712.50 | 766.65 | 41.65 | - | 0 | 0 | 1 |
| 6 Mar | 6718.00 | 766.65 | 41.65 | - | 0 | 0 | 1 |
| 5 Mar | 6789.50 | 766.65 | 41.65 | 36.35 | 1 | 0 | 1 |
| 4 Mar | 6832.00 | 725 | -356.8 | - | 0 | 0 | 1 |
| 2 Mar | 6848.00 | 725 | -356.8 | - | 0 | 1 | 0 |
| 27 Feb | 6932.00 | 725 | -356.8 | 38.92 | 1 | 0 | 0 |
For Oracle Fin Serv Soft Ltd. - strike price 7500 expiring on 28APR2026
Delta for 7500 PE is -0.16
Historical price for 7500 PE is as follows
On 17 Apr OFSS was trading at 7992.50. The strike last trading price was 47.95, which was -61.099999999999994 lower than the previous day. The implied volatity was 39.23, the open interest changed by 77 which increased total open position to 701
On 16 Apr OFSS was trading at 7776.00. The strike last trading price was 110.15, which was -86.44999999999999 lower than the previous day. The implied volatity was 40.43, the open interest changed by 182 which increased total open position to 622
On 15 Apr OFSS was trading at 7542.50. The strike last trading price was 198, which was -209.60000000000002 lower than the previous day. The implied volatity was 39.97, the open interest changed by 341 which increased total open position to 447
On 13 Apr OFSS was trading at 7164.50. The strike last trading price was 410.8, which was 48.60000000000002 higher than the previous day. The implied volatity was 34.45, the open interest changed by 11 which increased total open position to 105
On 10 Apr OFSS was trading at 7253.50. The strike last trading price was 366.7, which was -28.80000000000001 lower than the previous day. The implied volatity was 35.08, the open interest changed by -3 which decreased total open position to 94
On 9 Apr OFSS was trading at 7217.50. The strike last trading price was 389.3, which was -92.45 lower than the previous day. The implied volatity was 35.95, the open interest changed by 20 which increased total open position to 96
On 8 Apr OFSS was trading at 7180.00. The strike last trading price was 481.75, which was 39.7 higher than the previous day. The implied volatity was 48.27, the open interest changed by 16 which increased total open position to 73
On 7 Apr OFSS was trading at 7192.00. The strike last trading price was 444.05, which was -142.35 lower than the previous day. The implied volatity was 42.16, the open interest changed by 2 which increased total open position to 57
On 6 Apr OFSS was trading at 7017.00. The strike last trading price was 586.4, which was -20.3 lower than the previous day. The implied volatity was 43.96, the open interest changed by 0 which decreased total open position to 52
On 2 Apr OFSS was trading at 6992.50. The strike last trading price was 611, which was -164 lower than the previous day. The implied volatity was 41.92, the open interest changed by -7 which decreased total open position to 52
On 1 Apr OFSS was trading at 6883.00. The strike last trading price was 775, which was 24.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59
On 30 Mar OFSS was trading at 6731.00. The strike last trading price was 775, which was 24.75 higher than the previous day. The implied volatity was 30.59, the open interest changed by 3 which increased total open position to 60
On 27 Mar OFSS was trading at 6947.00. The strike last trading price was 750.25, which was -268.95 lower than the previous day. The implied volatity was 55.17, the open interest changed by 15 which increased total open position to 55
On 25 Mar OFSS was trading at 6599.00. The strike last trading price was 1019.2, which was -54.6 lower than the previous day. The implied volatity was 58.92, the open interest changed by 2 which increased total open position to 39
On 24 Mar OFSS was trading at 6605.50. The strike last trading price was 1034.15, which was -55.85 lower than the previous day. The implied volatity was 57.34, the open interest changed by 15 which increased total open position to 46
On 23 Mar OFSS was trading at 6445.00. The strike last trading price was 1090, which was 70 higher than the previous day. The implied volatity was 51.39, the open interest changed by 1 which increased total open position to 30
On 20 Mar OFSS was trading at 6580.00. The strike last trading price was 1020, which was -150 lower than the previous day. The implied volatity was 55.17, the open interest changed by 17 which increased total open position to 26
On 19 Mar OFSS was trading at 6368.50. The strike last trading price was 1170, which was 328.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 18 Mar OFSS was trading at 6594.50. The strike last trading price was 1170, which was 328.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 17 Mar OFSS was trading at 6302.00. The strike last trading price was 1170, which was 328.75 higher than the previous day. The implied volatity was 40.66, the open interest changed by 0 which decreased total open position to 4
On 16 Mar OFSS was trading at 6414.00. The strike last trading price was 841.25, which was 74.6 higher 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 841.25, which was 74.6 higher 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 841.25, which was 74.6 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 11 Mar OFSS was trading at 6792.00. The strike last trading price was 841.25, which was 74.6 higher than the previous day. The implied volatity was 46.81, 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 766.65, which was 41.65 higher 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 766.65, which was 41.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar OFSS was trading at 6718.00. The strike last trading price was 766.65, which was 41.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar OFSS was trading at 6789.50. The strike last trading price was 766.65, which was 41.65 higher than the previous day. The implied volatity was 36.35, the open interest changed by 0 which decreased total open position to 1
On 4 Mar OFSS was trading at 6832.00. The strike last trading price was 725, which was -356.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Mar OFSS was trading at 6848.00. The strike last trading price was 725, which was -356.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Feb OFSS was trading at 6932.00. The strike last trading price was 725, which was -356.8 lower than the previous day. The implied volatity was 38.92, the open interest changed by 0 which decreased total open position to 0
