OFSS
Oracle Fin Serv Soft Ltd.
Historical option data for OFSS
20 Feb 2026 04:12 PM IST
| OFSS 24-FEB-2026 8000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 6642.50 | 0.95 | -0.75 | - | 331 | -169 | 1,136 | |||||||||
| 19 Feb | 6652.00 | 1.6 | -1.55 | - | 393 | -84 | 1,309 | |||||||||
| 18 Feb | 6714.50 | 3.1 | -4.1 | - | 902 | -370 | 1,392 | |||||||||
| 17 Feb | 6845.00 | 7 | -0.1 | 59.09 | 766 | -80 | 1,763 | |||||||||
| 16 Feb | 6699.00 | 7.2 | -2.1 | 58.18 | 2,995 | 120 | 1,840 | |||||||||
|
|
||||||||||||||||
| 13 Feb | 6639.00 | 9.5 | -1.6 | 58.03 | 1,311 | 42 | 1,720 | |||||||||
| 12 Feb | 6764.00 | 10.3 | -14.3 | 51.28 | 1,525 | -178 | 1,690 | |||||||||
| 11 Feb | 7217.50 | 25 | -9.85 | 40.06 | 943 | 19 | 1,867 | |||||||||
| 10 Feb | 7342.00 | 33 | 2.4 | 36.92 | 618 | 8 | 1,852 | |||||||||
| 9 Feb | 7269.50 | 30.05 | -5.9 | 36.95 | 723 | -1 | 1,844 | |||||||||
| 6 Feb | 7264.00 | 33.7 | -26.7 | 34.83 | 2,056 | 162 | 1,842 | |||||||||
| 5 Feb | 7450.50 | 59.05 | -16.7 | 33.07 | 1,055 | 226 | 1,675 | |||||||||
| 4 Feb | 7517.50 | 75.2 | -73.2 | 32.41 | 3,053 | 79 | 1,457 | |||||||||
| 3 Feb | 7826.50 | 142 | 23.4 | 27.41 | 3,234 | 184 | 1,376 | |||||||||
| 2 Feb | 7734.50 | 120.5 | -12.3 | 27.51 | 1,199 | 21 | 1,197 | |||||||||
| 1 Feb | 7754.50 | 140.1 | -6.75 | 27.22 | 1,609 | -16 | 1,174 | |||||||||
| 30 Jan | 7760.00 | 147.95 | -44.85 | 28.85 | 1,044 | 44 | 1,192 | |||||||||
| 29 Jan | 7837.50 | 190.4 | -91.3 | 28.87 | 1,373 | 224 | 1,155 | |||||||||
| 28 Jan | 8012.50 | 284.8 | -13.5 | 26.21 | 1,439 | 140 | 931 | |||||||||
| 27 Jan | 8006.00 | 300 | 14.4 | 30.1 | 2,359 | 226 | 802 | |||||||||
| 23 Jan | 7956.00 | 277.3 | 25.6 | 29.07 | 3,409 | 84 | 576 | |||||||||
| 22 Jan | 7897.00 | 260.05 | 45.9 | 28.19 | 2,511 | 143 | 492 | |||||||||
| 21 Jan | 7673.50 | 231.95 | -57.5 | 35.02 | 917 | -8 | 350 | |||||||||
| 20 Jan | 7825.00 | 290.35 | -71.6 | 36.07 | 549 | 284 | 359 | |||||||||
| 19 Jan | 7990.50 | 360 | 16.75 | 33.69 | 125 | 18 | 75 | |||||||||
| 16 Jan | 7959.50 | 350 | 201.45 | 32.44 | 125 | 40 | 57 | |||||||||
| 14 Jan | 7531.00 | 148.55 | -41.45 | 29.25 | 10 | 4 | 15 | |||||||||
| 13 Jan | 7696.00 | 190 | 2.1 | 27.23 | 4 | -1 | 11 | |||||||||
| 12 Jan | 7584.00 | 187.9 | 0 | 30.41 | 2 | 0 | 11 | |||||||||
| 9 Jan | 7597.50 | 187.9 | -12.1 | 28.4 | 4 | 1 | 11 | |||||||||
| 8 Jan | 7594.00 | 200 | -88.65 | 30.45 | 11 | 7 | 10 | |||||||||
| 7 Jan | 7832.50 | 288.65 | 80.75 | 27.91 | 4 | 1 | 2 | |||||||||
| 6 Jan | 7593.00 | 207.9 | -536.25 | - | 0 | 0 | 1 | |||||||||
| 5 Jan | 7677.00 | 207.9 | -536.25 | 26.3 | 1 | 0 | 0 | |||||||||
| 2 Jan | 7731.50 | 744.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 7687.50 | 744.15 | 0 | 1.67 | 0 | 0 | 0 | |||||||||
| 31 Dec | 7687.00 | 744.15 | - | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 7626.50 | 744.15 | 0 | 2.1 | 0 | 0 | 0 | |||||||||
| 29 Dec | 7691.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 7777.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 7782.00 | 744.15 | - | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 7817.00 | 744.15 | 0 | 0.38 | 0 | 0 | 0 | |||||||||
| 22 Dec | 7860.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 7823.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 7662.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 7712.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 7828.50 | 744.15 | - | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 7967.50 | 744.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 7990.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 8005.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 7870.00 | 744.15 | - | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 8062.00 | 744.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 8026.00 | 744.15 | - | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 8219.00 | 744.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 8191.50 | 744.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 8075.50 | 744.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 8099.00 | 744.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 8149.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 8107.00 | 744.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 8150.50 | 744.15 | 0 | - | 0 | 0 | 0 | |||||||||
For Oracle Fin Serv Soft Ltd. - strike price 8000 expiring on 24FEB2026
Delta for 8000 CE is -
Historical price for 8000 CE is as follows
On 20 Feb OFSS was trading at 6642.50. The strike last trading price was 0.95, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -169 which decreased total open position to 1136
On 19 Feb OFSS was trading at 6652.00. The strike last trading price was 1.6, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -84 which decreased total open position to 1309
On 18 Feb OFSS was trading at 6714.50. The strike last trading price was 3.1, which was -4.1 lower than the previous day. The implied volatity was -, the open interest changed by -370 which decreased total open position to 1392
On 17 Feb OFSS was trading at 6845.00. The strike last trading price was 7, which was -0.1 lower than the previous day. The implied volatity was 59.09, the open interest changed by -80 which decreased total open position to 1763
On 16 Feb OFSS was trading at 6699.00. The strike last trading price was 7.2, which was -2.1 lower than the previous day. The implied volatity was 58.18, the open interest changed by 120 which increased total open position to 1840
On 13 Feb OFSS was trading at 6639.00. The strike last trading price was 9.5, which was -1.6 lower than the previous day. The implied volatity was 58.03, the open interest changed by 42 which increased total open position to 1720
On 12 Feb OFSS was trading at 6764.00. The strike last trading price was 10.3, which was -14.3 lower than the previous day. The implied volatity was 51.28, the open interest changed by -178 which decreased total open position to 1690
On 11 Feb OFSS was trading at 7217.50. The strike last trading price was 25, which was -9.85 lower than the previous day. The implied volatity was 40.06, the open interest changed by 19 which increased total open position to 1867
On 10 Feb OFSS was trading at 7342.00. The strike last trading price was 33, which was 2.4 higher than the previous day. The implied volatity was 36.92, the open interest changed by 8 which increased total open position to 1852
On 9 Feb OFSS was trading at 7269.50. The strike last trading price was 30.05, which was -5.9 lower than the previous day. The implied volatity was 36.95, the open interest changed by -1 which decreased total open position to 1844
On 6 Feb OFSS was trading at 7264.00. The strike last trading price was 33.7, which was -26.7 lower than the previous day. The implied volatity was 34.83, the open interest changed by 162 which increased total open position to 1842
On 5 Feb OFSS was trading at 7450.50. The strike last trading price was 59.05, which was -16.7 lower than the previous day. The implied volatity was 33.07, the open interest changed by 226 which increased total open position to 1675
On 4 Feb OFSS was trading at 7517.50. The strike last trading price was 75.2, which was -73.2 lower than the previous day. The implied volatity was 32.41, the open interest changed by 79 which increased total open position to 1457
On 3 Feb OFSS was trading at 7826.50. The strike last trading price was 142, which was 23.4 higher than the previous day. The implied volatity was 27.41, the open interest changed by 184 which increased total open position to 1376
On 2 Feb OFSS was trading at 7734.50. The strike last trading price was 120.5, which was -12.3 lower than the previous day. The implied volatity was 27.51, the open interest changed by 21 which increased total open position to 1197
On 1 Feb OFSS was trading at 7754.50. The strike last trading price was 140.1, which was -6.75 lower than the previous day. The implied volatity was 27.22, the open interest changed by -16 which decreased total open position to 1174
On 30 Jan OFSS was trading at 7760.00. The strike last trading price was 147.95, which was -44.85 lower than the previous day. The implied volatity was 28.85, the open interest changed by 44 which increased total open position to 1192
On 29 Jan OFSS was trading at 7837.50. The strike last trading price was 190.4, which was -91.3 lower than the previous day. The implied volatity was 28.87, the open interest changed by 224 which increased total open position to 1155
On 28 Jan OFSS was trading at 8012.50. The strike last trading price was 284.8, which was -13.5 lower than the previous day. The implied volatity was 26.21, the open interest changed by 140 which increased total open position to 931
On 27 Jan OFSS was trading at 8006.00. The strike last trading price was 300, which was 14.4 higher than the previous day. The implied volatity was 30.1, the open interest changed by 226 which increased total open position to 802
On 23 Jan OFSS was trading at 7956.00. The strike last trading price was 277.3, which was 25.6 higher than the previous day. The implied volatity was 29.07, the open interest changed by 84 which increased total open position to 576
On 22 Jan OFSS was trading at 7897.00. The strike last trading price was 260.05, which was 45.9 higher than the previous day. The implied volatity was 28.19, the open interest changed by 143 which increased total open position to 492
On 21 Jan OFSS was trading at 7673.50. The strike last trading price was 231.95, which was -57.5 lower than the previous day. The implied volatity was 35.02, the open interest changed by -8 which decreased total open position to 350
On 20 Jan OFSS was trading at 7825.00. The strike last trading price was 290.35, which was -71.6 lower than the previous day. The implied volatity was 36.07, the open interest changed by 284 which increased total open position to 359
On 19 Jan OFSS was trading at 7990.50. The strike last trading price was 360, which was 16.75 higher than the previous day. The implied volatity was 33.69, the open interest changed by 18 which increased total open position to 75
On 16 Jan OFSS was trading at 7959.50. The strike last trading price was 350, which was 201.45 higher than the previous day. The implied volatity was 32.44, the open interest changed by 40 which increased total open position to 57
On 14 Jan OFSS was trading at 7531.00. The strike last trading price was 148.55, which was -41.45 lower than the previous day. The implied volatity was 29.25, the open interest changed by 4 which increased total open position to 15
On 13 Jan OFSS was trading at 7696.00. The strike last trading price was 190, which was 2.1 higher than the previous day. The implied volatity was 27.23, the open interest changed by -1 which decreased total open position to 11
On 12 Jan OFSS was trading at 7584.00. The strike last trading price was 187.9, which was 0 lower than the previous day. The implied volatity was 30.41, the open interest changed by 0 which decreased total open position to 11
On 9 Jan OFSS was trading at 7597.50. The strike last trading price was 187.9, which was -12.1 lower than the previous day. The implied volatity was 28.4, the open interest changed by 1 which increased total open position to 11
On 8 Jan OFSS was trading at 7594.00. The strike last trading price was 200, which was -88.65 lower than the previous day. The implied volatity was 30.45, the open interest changed by 7 which increased total open position to 10
On 7 Jan OFSS was trading at 7832.50. The strike last trading price was 288.65, which was 80.75 higher than the previous day. The implied volatity was 27.91, the open interest changed by 1 which increased total open position to 2
On 6 Jan OFSS was trading at 7593.00. The strike last trading price was 207.9, which was -536.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Jan OFSS was trading at 7677.00. The strike last trading price was 207.9, which was -536.25 lower than the previous day. The implied volatity was 26.3, 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 744.15, 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 1 Jan OFSS was trading at 7687.50. The strike last trading price was 744.15, which was 0 lower than the previous day. The implied volatity was 1.67, 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 744.15, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec OFSS was trading at 7626.50. The strike last trading price was 744.15, which was 0 lower than the previous day. The implied volatity was 2.1, the open interest changed by 0 which decreased total open position to 0
On 29 Dec OFSS was trading at 7691.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Dec OFSS was trading at 7777.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Dec OFSS was trading at 7782.00. The strike last trading price was 744.15, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Dec OFSS was trading at 7817.00. The strike last trading price was 744.15, which was 0 lower than the previous day. The implied volatity was 0.38, the open interest changed by 0 which decreased total open position to 0
On 22 Dec OFSS was trading at 7860.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec OFSS was trading at 7823.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Dec OFSS was trading at 7662.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec OFSS was trading at 7712.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec OFSS was trading at 7828.50. The strike last trading price was 744.15, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Dec OFSS was trading at 7967.50. The strike last trading price was 744.15, 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 Dec OFSS was trading at 7990.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec OFSS was trading at 8005.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec OFSS was trading at 7870.00. The strike last trading price was 744.15, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec OFSS was trading at 8062.00. The strike last trading price was 744.15, 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 8 Dec OFSS was trading at 8026.00. The strike last trading price was 744.15, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec OFSS was trading at 8219.00. The strike last trading price was 744.15, 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 Dec OFSS was trading at 8191.50. The strike last trading price was 744.15, 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 3 Dec OFSS was trading at 8075.50. The strike last trading price was 744.15, 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 Dec OFSS was trading at 8099.00. The strike last trading price was 744.15, 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 1 Dec OFSS was trading at 8149.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov OFSS was trading at 8107.00. The strike last trading price was 744.15, 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 Nov OFSS was trading at 8150.50. The strike last trading price was 744.15, 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
| OFSS 24FEB2026 8000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 6642.50 | 1327.7 | 4.85 | - | 22 | -15 | 499 |
| 19 Feb | 6652.00 | 1348.55 | 74.55 | - | 25 | -20 | 514 |
| 18 Feb | 6714.50 | 1274 | 121.75 | - | 6 | -2 | 535 |
| 17 Feb | 6845.00 | 1152.25 | -122.5 | 50.9 | 19 | -5 | 537 |
| 16 Feb | 6699.00 | 1274.75 | -45.75 | - | 15 | -5 | 542 |
| 13 Feb | 6639.00 | 1320.5 | 73.1 | 59.39 | 17 | -10 | 547 |
| 12 Feb | 6764.00 | 1247.4 | 449.4 | 65.57 | 9 | -2 | 558 |
| 11 Feb | 7217.50 | 798 | 133.6 | 46.16 | 2 | 0 | 560 |
| 10 Feb | 7342.00 | 660.75 | -84.05 | 29.89 | 8 | 1 | 561 |
| 9 Feb | 7269.50 | 744.8 | -27.2 | 41.29 | 10 | 3 | 561 |
| 6 Feb | 7264.00 | 772 | 166.75 | 44.76 | 39 | -13 | 558 |
| 5 Feb | 7450.50 | 605.25 | 59.1 | 38.64 | 29 | -11 | 571 |
| 4 Feb | 7517.50 | 549.95 | 263.65 | 37.31 | 226 | -94 | 583 |
| 3 Feb | 7826.50 | 295 | -53.05 | 28.43 | 127 | 29 | 676 |
| 2 Feb | 7734.50 | 340.8 | -6.1 | 28.06 | 34 | -5 | 645 |
| 1 Feb | 7754.50 | 341 | -22.1 | 31.36 | 29 | 2 | 648 |
| 30 Jan | 7760.00 | 370.3 | 67.1 | 31.17 | 54 | 0 | 646 |
| 29 Jan | 7837.50 | 302.45 | 86.3 | 28.85 | 465 | -12 | 647 |
| 28 Jan | 8012.50 | 220.35 | -22.45 | 31.19 | 824 | 57 | 660 |
| 27 Jan | 8006.00 | 246 | -41.75 | 34 | 783 | 190 | 610 |
| 23 Jan | 7956.00 | 300 | -8.85 | 32.54 | 458 | 68 | 420 |
| 22 Jan | 7897.00 | 286.95 | -216.55 | 29.39 | 570 | 155 | 352 |
| 21 Jan | 7673.50 | 510 | 93.2 | 40.64 | 92 | 35 | 198 |
| 20 Jan | 7825.00 | 412.3 | 81.85 | 36.27 | 193 | 80 | 163 |
| 19 Jan | 7990.50 | 330.45 | -15.3 | 35.6 | 29 | 23 | 82 |
| 16 Jan | 7959.50 | 348.5 | -166.5 | 35.11 | 58 | 37 | 51 |
| 14 Jan | 7531.00 | 515 | 0.75 | 27.57 | 2 | 0 | 14 |
| 13 Jan | 7696.00 | 514.25 | 112.25 | - | 0 | 0 | 0 |
| 12 Jan | 7584.00 | 514.25 | 112.25 | - | 0 | 0 | 14 |
| 9 Jan | 7597.50 | 514.25 | 112.25 | 29.49 | 9 | 0 | 5 |
| 8 Jan | 7594.00 | 402 | -137.6 | - | 0 | 0 | 5 |
| 7 Jan | 7832.50 | 402 | -137.6 | 32.67 | 5 | 0 | 0 |
| 6 Jan | 7593.00 | 539.6 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 7677.00 | 539.6 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 7731.50 | 539.6 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 7687.50 | 539.6 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 7687.00 | 539.6 | - | - | 0 | 0 | 0 |
| 30 Dec | 7626.50 | 539.6 | 0 | - | 0 | 0 | 0 |
| 29 Dec | 7691.00 | - | - | - | 0 | 0 | 0 |
| 26 Dec | 7777.00 | - | - | - | 0 | 0 | 0 |
| 24 Dec | 7782.00 | 539.6 | - | - | 0 | 0 | 0 |
| 23 Dec | 7817.00 | 539.6 | 0 | - | 0 | 0 | 0 |
| 22 Dec | 7860.50 | - | - | - | 0 | 0 | 0 |
| 19 Dec | 7823.50 | - | - | - | 0 | 0 | 0 |
| 18 Dec | 7662.50 | - | - | - | 0 | 0 | 0 |
| 17 Dec | 7712.50 | - | - | - | 0 | 0 | 0 |
| 16 Dec | 7828.50 | 539.6 | - | - | 0 | 0 | 0 |
| 15 Dec | 7967.50 | 539.6 | 0 | - | 0 | 0 | 0 |
| 12 Dec | 7990.00 | - | - | - | 0 | 0 | 0 |
| 11 Dec | 8005.00 | - | - | - | 0 | 0 | 0 |
| 10 Dec | 7870.00 | 539.6 | - | - | 0 | 0 | 0 |
| 9 Dec | 8062.00 | 539.6 | 0 | 1.57 | 0 | 0 | 0 |
| 8 Dec | 8026.00 | 539.6 | - | - | 0 | 0 | 0 |
| 5 Dec | 8219.00 | 539.6 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 8191.50 | 539.6 | 0 | - | 0 | 0 | 0 |
| 3 Dec | 8075.50 | 539.6 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 8099.00 | 539.6 | 0 | 2.08 | 0 | 0 | 0 |
| 1 Dec | 8149.50 | - | - | - | 0 | 0 | 0 |
| 28 Nov | 8107.00 | 539.6 | 0 | 1.89 | 0 | 0 | 0 |
| 27 Nov | 8150.50 | 539.6 | 0 | 2.16 | 0 | 0 | 0 |
For Oracle Fin Serv Soft Ltd. - strike price 8000 expiring on 24FEB2026
Delta for 8000 PE is -
Historical price for 8000 PE is as follows
On 20 Feb OFSS was trading at 6642.50. The strike last trading price was 1327.7, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 499
On 19 Feb OFSS was trading at 6652.00. The strike last trading price was 1348.55, which was 74.55 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 514
On 18 Feb OFSS was trading at 6714.50. The strike last trading price was 1274, which was 121.75 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 535
On 17 Feb OFSS was trading at 6845.00. The strike last trading price was 1152.25, which was -122.5 lower than the previous day. The implied volatity was 50.9, the open interest changed by -5 which decreased total open position to 537
On 16 Feb OFSS was trading at 6699.00. The strike last trading price was 1274.75, which was -45.75 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 542
On 13 Feb OFSS was trading at 6639.00. The strike last trading price was 1320.5, which was 73.1 higher than the previous day. The implied volatity was 59.39, the open interest changed by -10 which decreased total open position to 547
On 12 Feb OFSS was trading at 6764.00. The strike last trading price was 1247.4, which was 449.4 higher than the previous day. The implied volatity was 65.57, the open interest changed by -2 which decreased total open position to 558
On 11 Feb OFSS was trading at 7217.50. The strike last trading price was 798, which was 133.6 higher than the previous day. The implied volatity was 46.16, the open interest changed by 0 which decreased total open position to 560
On 10 Feb OFSS was trading at 7342.00. The strike last trading price was 660.75, which was -84.05 lower than the previous day. The implied volatity was 29.89, the open interest changed by 1 which increased total open position to 561
On 9 Feb OFSS was trading at 7269.50. The strike last trading price was 744.8, which was -27.2 lower than the previous day. The implied volatity was 41.29, the open interest changed by 3 which increased total open position to 561
On 6 Feb OFSS was trading at 7264.00. The strike last trading price was 772, which was 166.75 higher than the previous day. The implied volatity was 44.76, the open interest changed by -13 which decreased total open position to 558
On 5 Feb OFSS was trading at 7450.50. The strike last trading price was 605.25, which was 59.1 higher than the previous day. The implied volatity was 38.64, the open interest changed by -11 which decreased total open position to 571
On 4 Feb OFSS was trading at 7517.50. The strike last trading price was 549.95, which was 263.65 higher than the previous day. The implied volatity was 37.31, the open interest changed by -94 which decreased total open position to 583
On 3 Feb OFSS was trading at 7826.50. The strike last trading price was 295, which was -53.05 lower than the previous day. The implied volatity was 28.43, the open interest changed by 29 which increased total open position to 676
On 2 Feb OFSS was trading at 7734.50. The strike last trading price was 340.8, which was -6.1 lower than the previous day. The implied volatity was 28.06, the open interest changed by -5 which decreased total open position to 645
On 1 Feb OFSS was trading at 7754.50. The strike last trading price was 341, which was -22.1 lower than the previous day. The implied volatity was 31.36, the open interest changed by 2 which increased total open position to 648
On 30 Jan OFSS was trading at 7760.00. The strike last trading price was 370.3, which was 67.1 higher than the previous day. The implied volatity was 31.17, the open interest changed by 0 which decreased total open position to 646
On 29 Jan OFSS was trading at 7837.50. The strike last trading price was 302.45, which was 86.3 higher than the previous day. The implied volatity was 28.85, the open interest changed by -12 which decreased total open position to 647
On 28 Jan OFSS was trading at 8012.50. The strike last trading price was 220.35, which was -22.45 lower than the previous day. The implied volatity was 31.19, the open interest changed by 57 which increased total open position to 660
On 27 Jan OFSS was trading at 8006.00. The strike last trading price was 246, which was -41.75 lower than the previous day. The implied volatity was 34, the open interest changed by 190 which increased total open position to 610
On 23 Jan OFSS was trading at 7956.00. The strike last trading price was 300, which was -8.85 lower than the previous day. The implied volatity was 32.54, the open interest changed by 68 which increased total open position to 420
On 22 Jan OFSS was trading at 7897.00. The strike last trading price was 286.95, which was -216.55 lower than the previous day. The implied volatity was 29.39, the open interest changed by 155 which increased total open position to 352
On 21 Jan OFSS was trading at 7673.50. The strike last trading price was 510, which was 93.2 higher than the previous day. The implied volatity was 40.64, the open interest changed by 35 which increased total open position to 198
On 20 Jan OFSS was trading at 7825.00. The strike last trading price was 412.3, which was 81.85 higher than the previous day. The implied volatity was 36.27, the open interest changed by 80 which increased total open position to 163
On 19 Jan OFSS was trading at 7990.50. The strike last trading price was 330.45, which was -15.3 lower than the previous day. The implied volatity was 35.6, the open interest changed by 23 which increased total open position to 82
On 16 Jan OFSS was trading at 7959.50. The strike last trading price was 348.5, which was -166.5 lower than the previous day. The implied volatity was 35.11, the open interest changed by 37 which increased total open position to 51
On 14 Jan OFSS was trading at 7531.00. The strike last trading price was 515, which was 0.75 higher than the previous day. The implied volatity was 27.57, the open interest changed by 0 which decreased total open position to 14
On 13 Jan OFSS was trading at 7696.00. The strike last trading price was 514.25, which was 112.25 higher 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 514.25, which was 112.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 9 Jan OFSS was trading at 7597.50. The strike last trading price was 514.25, which was 112.25 higher than the previous day. The implied volatity was 29.49, the open interest changed by 0 which decreased total open position to 5
On 8 Jan OFSS was trading at 7594.00. The strike last trading price was 402, which was -137.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 7 Jan OFSS was trading at 7832.50. The strike last trading price was 402, which was -137.6 lower than the previous day. The implied volatity was 32.67, 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 539.6, 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 539.6, 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 539.6, 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 539.6, 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 31 Dec OFSS was trading at 7687.00. The strike last trading price was 539.6, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec OFSS was trading at 7626.50. The strike last trading price was 539.6, 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 29 Dec OFSS was trading at 7691.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Dec OFSS was trading at 7777.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Dec OFSS was trading at 7782.00. The strike last trading price was 539.6, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Dec OFSS was trading at 7817.00. The strike last trading price was 539.6, 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 22 Dec OFSS was trading at 7860.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec OFSS was trading at 7823.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Dec OFSS was trading at 7662.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec OFSS was trading at 7712.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec OFSS was trading at 7828.50. The strike last trading price was 539.6, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Dec OFSS was trading at 7967.50. The strike last trading price was 539.6, 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 Dec OFSS was trading at 7990.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec OFSS was trading at 8005.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec OFSS was trading at 7870.00. The strike last trading price was 539.6, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec OFSS was trading at 8062.00. The strike last trading price was 539.6, which was 0 lower than the previous day. The implied volatity was 1.57, the open interest changed by 0 which decreased total open position to 0
On 8 Dec OFSS was trading at 8026.00. The strike last trading price was 539.6, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec OFSS was trading at 8219.00. The strike last trading price was 539.6, 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 Dec OFSS was trading at 8191.50. The strike last trading price was 539.6, 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 3 Dec OFSS was trading at 8075.50. The strike last trading price was 539.6, 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 Dec OFSS was trading at 8099.00. The strike last trading price was 539.6, which was 0 lower than the previous day. The implied volatity was 2.08, the open interest changed by 0 which decreased total open position to 0
On 1 Dec OFSS was trading at 8149.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov OFSS was trading at 8107.00. The strike last trading price was 539.6, which was 0 lower than the previous day. The implied volatity was 1.89, the open interest changed by 0 which decreased total open position to 0
On 27 Nov OFSS was trading at 8150.50. The strike last trading price was 539.6, which was 0 lower than the previous day. The implied volatity was 2.16, the open interest changed by 0 which decreased total open position to 0
