OFSS
Oracle Fin Serv Soft Ltd.
Historical option data for OFSS
09 Mar 2026 04:12 PM IST
| OFSS 30-MAR-2026 8100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Mar | 6712.50 | 14.7 | -0.2 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 6718.00 | 14.7 | -0.2 | - | 0 | 0 | 15 | |||||||||
| 5 Mar | 6789.50 | 14.7 | -0.2 | - | 10 | 0 | 0 | |||||||||
| 4 Mar | 6832.00 | 14.7 | -0.2 | - | 10 | 0 | 15 | |||||||||
| 2 Mar | 6848.00 | 14.7 | -0.2 | 34.68 | 10 | -6 | 13 | |||||||||
| 27 Feb | 6932.00 | 14.1 | -4.9 | 31.64 | 9 | 1 | 22 | |||||||||
| 26 Feb | 6856.50 | 19 | 4.2 | 33.78 | 18 | 7 | 20 | |||||||||
|
|
||||||||||||||||
| 25 Feb | 6612.00 | 14.8 | 0.7 | - | 7 | 0 | 13 | |||||||||
| 24 Feb | 6454.00 | 14.8 | 0.7 | 40.69 | 7 | 6 | 12 | |||||||||
| 23 Feb | 6669.50 | 14.1 | -9.25 | 35.13 | 2 | 0 | 7 | |||||||||
| 20 Feb | 6642.50 | 23.35 | -24.6 | 37.9 | 11 | 2 | 8 | |||||||||
| 19 Feb | 6652.00 | 47.95 | 2.15 | - | 0 | 0 | 6 | |||||||||
| 18 Feb | 6714.50 | 47.95 | 2.15 | - | 0 | 0 | 6 | |||||||||
| 17 Feb | 6845.00 | 47.95 | 2.15 | 37.73 | 1 | 0 | 7 | |||||||||
| 16 Feb | 6699.00 | 45.8 | -12.95 | - | 0 | 0 | 7 | |||||||||
| 13 Feb | 6639.00 | 45.8 | -12.95 | 40.73 | 1 | 0 | 7 | |||||||||
| 12 Feb | 6764.00 | 58.75 | -58.25 | 40.17 | 7 | -1 | 7 | |||||||||
| 11 Feb | 7217.50 | 117 | 9.85 | - | 0 | 0 | 8 | |||||||||
| 10 Feb | 7342.00 | 117 | 9.85 | 31.91 | 5 | 3 | 6 | |||||||||
| 9 Feb | 7269.50 | 107.15 | -395.95 | 32.27 | 4 | 3 | 3 | |||||||||
| 6 Feb | 7264.00 | 503.1 | 0 | 6.18 | 0 | 0 | 0 | |||||||||
| 5 Feb | 7450.50 | 503.1 | 0 | 4.61 | 0 | 0 | 0 | |||||||||
| 4 Feb | 7517.50 | 503.1 | 0 | 3.96 | 0 | 0 | 0 | |||||||||
| 3 Feb | 7826.50 | 503.1 | 0 | 1.48 | 0 | 0 | 0 | |||||||||
| 2 Feb | 7734.50 | 503.1 | 0 | 1.95 | 0 | 0 | 0 | |||||||||
| 1 Feb | 7754.50 | 503.1 | 0 | 1.92 | 0 | 0 | 0 | |||||||||
| 30 Jan | 7760.00 | 503.1 | 0 | 1.67 | 0 | 0 | 0 | |||||||||
| 29 Jan | 7837.50 | 503.1 | 0 | 1.14 | 0 | 0 | 0 | |||||||||
For Oracle Fin Serv Soft Ltd. - strike price 8100 expiring on 30MAR2026
Delta for 8100 CE is -
Historical price for 8100 CE is as follows
On 9 Mar OFSS was trading at 6712.50. The strike last trading price was 14.7, 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 0
On 6 Mar OFSS was trading at 6718.00. The strike last trading price was 14.7, 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 15
On 5 Mar OFSS was trading at 6789.50. The strike last trading price was 14.7, 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 0
On 4 Mar OFSS was trading at 6832.00. The strike last trading price was 14.7, 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 15
On 2 Mar OFSS was trading at 6848.00. The strike last trading price was 14.7, which was -0.2 lower than the previous day. The implied volatity was 34.68, the open interest changed by -6 which decreased total open position to 13
On 27 Feb OFSS was trading at 6932.00. The strike last trading price was 14.1, which was -4.9 lower than the previous day. The implied volatity was 31.64, the open interest changed by 1 which increased total open position to 22
On 26 Feb OFSS was trading at 6856.50. The strike last trading price was 19, which was 4.2 higher than the previous day. The implied volatity was 33.78, the open interest changed by 7 which increased total open position to 20
On 25 Feb OFSS was trading at 6612.00. The strike last trading price was 14.8, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 24 Feb OFSS was trading at 6454.00. The strike last trading price was 14.8, which was 0.7 higher than the previous day. The implied volatity was 40.69, the open interest changed by 6 which increased total open position to 12
On 23 Feb OFSS was trading at 6669.50. The strike last trading price was 14.1, which was -9.25 lower than the previous day. The implied volatity was 35.13, the open interest changed by 0 which decreased total open position to 7
On 20 Feb OFSS was trading at 6642.50. The strike last trading price was 23.35, which was -24.6 lower than the previous day. The implied volatity was 37.9, the open interest changed by 2 which increased total open position to 8
On 19 Feb OFSS was trading at 6652.00. The strike last trading price was 47.95, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 18 Feb OFSS was trading at 6714.50. The strike last trading price was 47.95, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 17 Feb OFSS was trading at 6845.00. The strike last trading price was 47.95, which was 2.15 higher than the previous day. The implied volatity was 37.73, the open interest changed by 0 which decreased total open position to 7
On 16 Feb OFSS was trading at 6699.00. The strike last trading price was 45.8, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 13 Feb OFSS was trading at 6639.00. The strike last trading price was 45.8, which was -12.95 lower than the previous day. The implied volatity was 40.73, the open interest changed by 0 which decreased total open position to 7
On 12 Feb OFSS was trading at 6764.00. The strike last trading price was 58.75, which was -58.25 lower than the previous day. The implied volatity was 40.17, the open interest changed by -1 which decreased total open position to 7
On 11 Feb OFSS was trading at 7217.50. The strike last trading price was 117, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 10 Feb OFSS was trading at 7342.00. The strike last trading price was 117, which was 9.85 higher than the previous day. The implied volatity was 31.91, the open interest changed by 3 which increased total open position to 6
On 9 Feb OFSS was trading at 7269.50. The strike last trading price was 107.15, which was -395.95 lower than the previous day. The implied volatity was 32.27, the open interest changed by 3 which increased total open position to 3
On 6 Feb OFSS was trading at 7264.00. The strike last trading price was 503.1, which was 0 lower than the previous day. The implied volatity was 6.18, the open interest changed by 0 which decreased total open position to 0
On 5 Feb OFSS was trading at 7450.50. The strike last trading price was 503.1, which was 0 lower than the previous day. The implied volatity was 4.61, 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 503.1, which was 0 lower than the previous day. The implied volatity was 3.96, 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 503.1, which was 0 lower than the previous day. The implied volatity was 1.48, 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 503.1, which was 0 lower than the previous day. The implied volatity was 1.95, 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 503.1, which was 0 lower than the previous day. The implied volatity was 1.92, 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 503.1, 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 29 Jan OFSS was trading at 7837.50. The strike last trading price was 503.1, which was 0 lower than the previous day. The implied volatity was 1.14, the open interest changed by 0 which decreased total open position to 0
| OFSS 30MAR2026 8100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Mar | 6712.50 | 512.4 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 6718.00 | 512.4 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 6789.50 | 512.4 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 6832.00 | 512.4 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 6848.00 | 512.4 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 6932.00 | 512.4 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 6856.50 | 512.4 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 6612.00 | 512.4 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 6454.00 | 512.4 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 6669.50 | 512.4 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 6642.50 | 512.4 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 6652.00 | 512.4 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 6714.50 | 512.4 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 6845.00 | 512.4 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 6699.00 | 512.4 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 6639.00 | 512.4 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 6764.00 | 512.4 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 7217.50 | 512.4 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 7342.00 | 512.4 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 7269.50 | 512.4 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 7264.00 | 512.4 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 7450.50 | 512.4 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 7517.50 | 512.4 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 7826.50 | 512.4 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 7734.50 | 512.4 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 7754.50 | 512.4 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 7760.00 | 512.4 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 7837.50 | 512.4 | 0 | - | 0 | 0 | 0 |
For Oracle Fin Serv Soft Ltd. - strike price 8100 expiring on 30MAR2026
Delta for 8100 PE is -
Historical price for 8100 PE is as follows
On 9 Mar OFSS was trading at 6712.50. The strike last trading price was 512.4, 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 512.4, 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 512.4, 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 512.4, 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 512.4, 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 512.4, 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 512.4, 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 25 Feb OFSS was trading at 6612.00. The strike last trading price was 512.4, 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 24 Feb OFSS was trading at 6454.00. The strike last trading price was 512.4, 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 23 Feb OFSS was trading at 6669.50. The strike last trading price was 512.4, 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 20 Feb OFSS was trading at 6642.50. The strike last trading price was 512.4, 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 Feb OFSS was trading at 6652.00. The strike last trading price was 512.4, 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 Feb OFSS was trading at 6714.50. The strike last trading price was 512.4, 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 Feb OFSS was trading at 6845.00. The strike last trading price was 512.4, 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 Feb OFSS was trading at 6699.00. The strike last trading price was 512.4, 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 Feb OFSS was trading at 6639.00. The strike last trading price was 512.4, 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 Feb OFSS was trading at 6764.00. The strike last trading price was 512.4, 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 Feb OFSS was trading at 7217.50. The strike last trading price was 512.4, 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 Feb OFSS was trading at 7342.00. The strike last trading price was 512.4, 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 Feb OFSS was trading at 7269.50. The strike last trading price was 512.4, 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 Feb OFSS was trading at 7264.00. The strike last trading price was 512.4, 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 Feb OFSS was trading at 7450.50. The strike last trading price was 512.4, 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 Feb OFSS was trading at 7517.50. The strike last trading price was 512.4, 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 Feb OFSS was trading at 7826.50. The strike last trading price was 512.4, 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 Feb OFSS was trading at 7734.50. The strike last trading price was 512.4, 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 Feb OFSS was trading at 7754.50. The strike last trading price was 512.4, 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 30 Jan OFSS was trading at 7760.00. The strike last trading price was 512.4, 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 Jan OFSS was trading at 7837.50. The strike last trading price was 512.4, 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
