OFSS

Oracle Fin Serv Soft Ltd.

7515 -311.50 (-3.98%)

L: 7475.5 H: 7690

Back to Option Chain

Historical option data for OFSS
04 Feb 2026 11:02 AM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

OFSS 24-FEB-2026 7900 CE
Delta: 0.28 Vega: 5.95 Theta: -5.11 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	7511.00	91.35 ₹ 6,851.25	-97.85 -7338.75	30.91	352 26,400	63 4,725	303 22,725
3 Feb	7826.50	184 ₹ 13,800	30.85 2313.75	27.53	461 34,575	65 4,875	240 18,000
2 Feb	7734.50	152.65 ₹ 11,448.75	-27.35 -2051.25	26.98	77 5,775	6 450	175 13,125
1 Feb	7754.50	180 ₹ 13,500	-3.75 -281.25	27.26	90 6,750	12 900	168 12,600
30 Jan	7760.00	172.95 ₹ 12,971.25	-66.2 -4965.00	27.23	237 17,775	28 2,100	159 11,925
29 Jan	7837.50	240.95 ₹ 18,071.25	-94.3 -7072.50	29.65	273 20,475	77 5,775	130 9,750
28 Jan	8012.50	333.1 ₹ 24,982.5	-13.35 -1001.25	24.88	83 6,225	-3 -225	56 4,200
27 Jan	8006.00	370.55 ₹ 27,791.25	45.2 3390.00	28.31	38 2,850	1 75	60 4,500
23 Jan	7956.00	320 ₹ 24,000	17.7 1327.50	28.13	205 15,375	7 525	61 4,575
22 Jan	7897.00	312.5 ₹ 23,437.5	67.8 5085.00	28.46	237 17,775	46 3,450	57 4,275
21 Jan	7673.50	256.45 ₹ 19,233.75	-91.5 -6862.50	33.45	32 2,400	4 300	12 900
20 Jan	7825.00	345.9 ₹ 25,942.5	66.65 4998.75	37.28	11 825	6 450	7 525
19 Jan	7990.50	279.25 ₹ 20,943.75	-91.5 -6862.50	-	0 0	0 0	1 75
16 Jan	7959.50	279.25 ₹ 20,943.75	-91.5 -6862.50	-	0 0	0 0	1 75
14 Jan	7531.00	279.25 ₹ 20,943.75	-91.5 -6862.50	39.52	1 75	0 0	0 0
13 Jan	7696.00	370.75 ₹ 27,806.25	0 0.00	1.23	0 0	0 0	0 0
12 Jan	7584.00	370.75 ₹ 27,806.25	0 0.00	1.96	0 0	0 0	0 0
9 Jan	7597.50	370.75 ₹ 27,806.25	0 0.00	2.11	0 0	0 0	0 0

8 Jan	7594.00	370.75 ₹ 27,806.25	0 0.00	2.02	0 0	0 0	0 0
7 Jan	7832.50	370.75 ₹ 27,806.25	0 0.00	-	0 0	0 0	0 0
6 Jan	7593.00	370.75 ₹ 27,806.25	0 0.00	1.88	0 0	0 0	0 0
5 Jan	7677.00	370.75 ₹ 27,806.25	0 0.00	1.06	0 0	0 0	0 0
2 Jan	7731.50	370.75 ₹ 27,806.25	0 0.00	-	0 0	0 0	0 0
1 Jan	7687.50	370.75 ₹ 27,806.25	0 0.00	0.86	0 0	0 0	0 0
31 Dec	7687.00	0 ₹ 0	- NaN	-	0 0	0 0	0 0

For Oracle Fin Serv Soft Ltd. - strike price 7900 expiring on 24FEB2026

Delta for 7900 CE is 0.28

Historical price for 7900 CE is as follows

On 4 Feb OFSS was trading at 7511.00. The strike last trading price was 91.35, which was -97.85 lower than the previous day. The implied volatity was 30.91, the open interest changed by 63 which increased total open position to 303

On 3 Feb OFSS was trading at 7826.50. The strike last trading price was 184, which was 30.85 higher than the previous day. The implied volatity was 27.53, the open interest changed by 65 which increased total open position to 240

On 2 Feb OFSS was trading at 7734.50. The strike last trading price was 152.65, which was -27.35 lower than the previous day. The implied volatity was 26.98, the open interest changed by 6 which increased total open position to 175

On 1 Feb OFSS was trading at 7754.50. The strike last trading price was 180, which was -3.75 lower than the previous day. The implied volatity was 27.26, the open interest changed by 12 which increased total open position to 168

On 30 Jan OFSS was trading at 7760.00. The strike last trading price was 172.95, which was -66.2 lower than the previous day. The implied volatity was 27.23, the open interest changed by 28 which increased total open position to 159

On 29 Jan OFSS was trading at 7837.50. The strike last trading price was 240.95, which was -94.3 lower than the previous day. The implied volatity was 29.65, the open interest changed by 77 which increased total open position to 130

On 28 Jan OFSS was trading at 8012.50. The strike last trading price was 333.1, which was -13.35 lower than the previous day. The implied volatity was 24.88, the open interest changed by -3 which decreased total open position to 56

On 27 Jan OFSS was trading at 8006.00. The strike last trading price was 370.55, which was 45.2 higher than the previous day. The implied volatity was 28.31, the open interest changed by 1 which increased total open position to 60

On 23 Jan OFSS was trading at 7956.00. The strike last trading price was 320, which was 17.7 higher than the previous day. The implied volatity was 28.13, the open interest changed by 7 which increased total open position to 61

On 22 Jan OFSS was trading at 7897.00. The strike last trading price was 312.5, which was 67.8 higher than the previous day. The implied volatity was 28.46, the open interest changed by 46 which increased total open position to 57

On 21 Jan OFSS was trading at 7673.50. The strike last trading price was 256.45, which was -91.5 lower than the previous day. The implied volatity was 33.45, the open interest changed by 4 which increased total open position to 12

On 20 Jan OFSS was trading at 7825.00. The strike last trading price was 345.9, which was 66.65 higher than the previous day. The implied volatity was 37.28, the open interest changed by 6 which increased total open position to 7

On 19 Jan OFSS was trading at 7990.50. The strike last trading price was 279.25, which was -91.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Jan OFSS was trading at 7959.50. The strike last trading price was 279.25, which was -91.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 14 Jan OFSS was trading at 7531.00. The strike last trading price was 279.25, which was -91.5 lower than the previous day. The implied volatity was 39.52, 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 370.75, which was 0 lower than the previous day. The implied volatity was 1.23, 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 370.75, which was 0 lower than the previous day. The implied volatity was 1.96, 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 370.75, which was 0 lower than the previous day. The implied volatity was 2.11, 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 370.75, which was 0 lower than the previous day. The implied volatity was 2.02, 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 370.75, 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 Jan OFSS was trading at 7593.00. The strike last trading price was 370.75, which was 0 lower than the previous day. The implied volatity was 1.88, 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 370.75, which was 0 lower than the previous day. The implied volatity was 1.06, 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 370.75, 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 1 Jan OFSS was trading at 7687.50. The strike last trading price was 370.75, which was 0 lower than the previous day. The implied volatity was 0.86, 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 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

OFSS 24FEB2026 7900 PE
Delta: -0.71 Vega: 6.02 Theta: -3.17 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	7511.00	442.8 ₹ 33,210	215.2 16140.00	31.92	37 2,775	-9 -675	326 24,450
3 Feb	7826.50	236.95 ₹ 17,771.25	-51.65 -3873.75	28.44	338 25,350	207 15,525	334 25,050
2 Feb	7734.50	290 ₹ 21,750	14.5 1087.50	29.7	32 2,400	15 1,125	126 9,450
1 Feb	7754.50	275.5 ₹ 20,662.5	-26.15 -1961.25	30.5	10 750	-4 -300	107 8,025
30 Jan	7760.00	300.55 ₹ 22,541.25	46.95 3521.25	30.05	19 1,425	6 450	111 8,325
29 Jan	7837.50	261.65 ₹ 19,623.75	80.5 6037.50	30.58	444 33,300	-17 -1,275	108 8,100
28 Jan	8012.50	180.65 ₹ 13,548.75	-19.8 -1485.00	31.49	80 6,000	22 1,650	125 9,375
27 Jan	8006.00	193.2 ₹ 14,490	-36.25 -2718.75	32.81	67 5,025	19 1,425	104 7,800
23 Jan	7956.00	235 ₹ 17,625	-18.45 -1383.75	30.74	182 13,650	65 4,875	86 6,450
22 Jan	7897.00	250.3 ₹ 18,772.5	-75.85 -5688.75	30.75	59 4,425	18 1,350	20 1,500
21 Jan	7673.50	326.15 ₹ 24,461.25	68.8 5160.00	-	0 0	0 0	2 150
20 Jan	7825.00	326.15 ₹ 24,461.25	68.8 5160.00	32.47	6 450	0 0	2 150
19 Jan	7990.50	257.35 ₹ 19,301.25	-313.95 -23546.25	-	0 0	0 0	2 150
16 Jan	7959.50	257.35 ₹ 19,301.25	-313.95 -23546.25	30.43	2 150	1 75	1 75
14 Jan	7531.00	571.3 ₹ 42,847.5	0 0.00	-	0 0	0 0	0 0
13 Jan	7696.00	571.3 ₹ 42,847.5	0 0.00	-	0 0	0 0	0 0
12 Jan	7584.00	571.3 ₹ 42,847.5	0 0.00	-	0 0	0 0	0 0
9 Jan	7597.50	571.3 ₹ 42,847.5	0 0.00	-	0 0	0 0	0 0
8 Jan	7594.00	571.3 ₹ 42,847.5	0 0.00	-	0 0	0 0	0 0
7 Jan	7832.50	571.3 ₹ 42,847.5	0 0.00	0.41	0 0	0 0	0 0
6 Jan	7593.00	571.3 ₹ 42,847.5	0 0.00	-	0 0	0 0	0 0
5 Jan	7677.00	571.3 ₹ 42,847.5	0 0.00	-	0 0	0 0	0 0
2 Jan	7731.50	571.3 ₹ 42,847.5	0 0.00	-	0 0	0 0	0 0
1 Jan	7687.50	571.3 ₹ 42,847.5	0 0.00	-	0 0	0 0	0 0
31 Dec	7687.00	0 ₹ 0	- NaN	-	0 0	0 0	0 0

For Oracle Fin Serv Soft Ltd. - strike price 7900 expiring on 24FEB2026

Delta for 7900 PE is -0.71

Historical price for 7900 PE is as follows

On 4 Feb OFSS was trading at 7511.00. The strike last trading price was 442.8, which was 215.2 higher than the previous day. The implied volatity was 31.92, the open interest changed by -9 which decreased total open position to 326

On 3 Feb OFSS was trading at 7826.50. The strike last trading price was 236.95, which was -51.65 lower than the previous day. The implied volatity was 28.44, the open interest changed by 207 which increased total open position to 334

On 2 Feb OFSS was trading at 7734.50. The strike last trading price was 290, which was 14.5 higher than the previous day. The implied volatity was 29.7, the open interest changed by 15 which increased total open position to 126

On 1 Feb OFSS was trading at 7754.50. The strike last trading price was 275.5, which was -26.15 lower than the previous day. The implied volatity was 30.5, the open interest changed by -4 which decreased total open position to 107

On 30 Jan OFSS was trading at 7760.00. The strike last trading price was 300.55, which was 46.95 higher than the previous day. The implied volatity was 30.05, the open interest changed by 6 which increased total open position to 111

On 29 Jan OFSS was trading at 7837.50. The strike last trading price was 261.65, which was 80.5 higher than the previous day. The implied volatity was 30.58, the open interest changed by -17 which decreased total open position to 108

On 28 Jan OFSS was trading at 8012.50. The strike last trading price was 180.65, which was -19.8 lower than the previous day. The implied volatity was 31.49, the open interest changed by 22 which increased total open position to 125

On 27 Jan OFSS was trading at 8006.00. The strike last trading price was 193.2, which was -36.25 lower than the previous day. The implied volatity was 32.81, the open interest changed by 19 which increased total open position to 104

On 23 Jan OFSS was trading at 7956.00. The strike last trading price was 235, which was -18.45 lower than the previous day. The implied volatity was 30.74, the open interest changed by 65 which increased total open position to 86

On 22 Jan OFSS was trading at 7897.00. The strike last trading price was 250.3, which was -75.85 lower than the previous day. The implied volatity was 30.75, the open interest changed by 18 which increased total open position to 20

On 21 Jan OFSS was trading at 7673.50. The strike last trading price was 326.15, which was 68.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 20 Jan OFSS was trading at 7825.00. The strike last trading price was 326.15, which was 68.8 higher than the previous day. The implied volatity was 32.47, the open interest changed by 0 which decreased total open position to 2

On 19 Jan OFSS was trading at 7990.50. The strike last trading price was 257.35, which was -313.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 16 Jan OFSS was trading at 7959.50. The strike last trading price was 257.35, which was -313.95 lower than the previous day. The implied volatity was 30.43, the open interest changed by 1 which increased total open position to 1

On 14 Jan OFSS was trading at 7531.00. The strike last trading price was 571.3, 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

On 13 Jan OFSS was trading at 7696.00. The strike last trading price was 571.3, 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

On 12 Jan OFSS was trading at 7584.00. The strike last trading price was 571.3, 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

On 9 Jan OFSS was trading at 7597.50. The strike last trading price was 571.3, 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

On 8 Jan OFSS was trading at 7594.00. The strike last trading price was 571.3, 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

On 7 Jan OFSS was trading at 7832.50. The strike last trading price was 571.3, which was 0 lower than the previous day. The implied volatity was 0.41, 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 571.3, 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

On 5 Jan OFSS was trading at 7677.00. The strike last trading price was 571.3, 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

On 2 Jan OFSS was trading at 7731.50. The strike last trading price was 571.3, 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

On 1 Jan OFSS was trading at 7687.50. The strike last trading price was 571.3, 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

Related Pages for OFSS

OFSS

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD