Historical option data for OFSS
26 May 2026 04:10 PM IST
| OFSS 26-May-2026 8600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 9882.00 | 279.7 | -0.3 (-0.11%) | - | 0 | 0 | 1 | |||||||||
| 25 May | 9703.00 | 279.7 | -0.3 (-0.11%) | - | 0 | 0 | 1 | |||||||||
| 22 May | 9525.00 | 279.7 | -0.3 (-0.11%) | - | 0 | 0 | 1 | |||||||||
| 21 May | 9730.50 | 279.7 | -0.3 (-0.11%) | - | 0 | 0 | 1 | |||||||||
| 20 May | 9703.50 | 279.7 | -0.3 (-0.11%) | - | 0 | 0 | 1 | |||||||||
| 19 May | 9646.00 | 279.7 | -0.3 (-0.11%) | - | 0 | 0 | 1 | |||||||||
| 18 May | 9408.50 | 279.7 | -0.3 (-0.11%) | - | 0 | 0 | 1 | |||||||||
| 15 May | 9015.00 | 279.7 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 14 May | 8904.50 | 279.7 | -704.2 (-71.57%) | 0 | 1 | 0 | 59 | |||||||||
| 13 May | 8928.50 | 0 | -983.9 (-100.00%) | 0 | 0 | -59 | 0 | |||||||||
| 12 May | 9010.50 | 0 | -983.9 (-100.00%) | 0 | 0 | -59 | 0 | |||||||||
| 11 May | 9239.50 | 0 | -983.9 (-100.00%) | 0 | 0 | -59 | 0 | |||||||||
| 8 May | 9345.50 | 0 | -1200 (-100.00%) | - | 0 | 0 | 59 | |||||||||
| 7 May | 9498.50 | 1200 | 0 (0.00%) | - | 0 | 0 | 59 | |||||||||
| 6 May | 9694.50 | 1200 | 0 (0.00%) | 43.61 | 0 | 0 | 59 | |||||||||
| 5 May | 9707.00 | 1200 | 118.95 (11.00%) | 43.61 | 6 | -2 | 61 | |||||||||
| 4 May | 9730.00 | 1081.05 | 60.65 (5.94%) | 43.59 | 5 | -4 | 63 | |||||||||
| 30 Apr | 9726.50 | 982.8 | -37.6 (-3.68%) | 45.25 | 0 | 0 | 67 | |||||||||
| 29 Apr | 9688.00 | 982.8 | 95.85 (10.81%) | 45.25 | 11 | -8 | 68 | |||||||||
| 28 Apr | 9570.00 | 888.8 | 87.5 (10.92%) | 44.09 | 39 | -22 | 76 | |||||||||
| 27 Apr | 9360.00 | 797.05 | 260.1 (48.44%) | 16.72 | 218 | -97 | 99 | |||||||||
| 24 Apr | 8949.00 | 560.65 | 125.1 (28.72%) | 28 | 87 | 8 | 198 | |||||||||
| 23 Apr | 8791.50 | 415.1 | 361.25 (670.84%) | 29.02 | 869 | 190 | 190 | |||||||||
| 22 Apr | 8126.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 7931.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Oracle Fin Serv Soft Ltd. - strike price 8600 expiring on 26MAY2026
Delta for 8600 CE is -
Historical price for 8600 CE is as follows
On 26 May OFSS was trading at 9882.00. The strike last trading price was 279.7, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 May OFSS was trading at 9703.00. The strike last trading price was 279.7, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 May OFSS was trading at 9525.00. The strike last trading price was 279.7, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 May OFSS was trading at 9730.50. The strike last trading price was 279.7, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 May OFSS was trading at 9703.50. The strike last trading price was 279.7, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 May OFSS was trading at 9646.00. The strike last trading price was 279.7, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 May OFSS was trading at 9408.50. The strike last trading price was 279.7, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May OFSS was trading at 9015.00. The strike last trading price was 279.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May OFSS was trading at 8904.50. The strike last trading price was 279.7, which was -704.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 59
On 13 May OFSS was trading at 8928.50. The strike last trading price was 0, which was -983.9 lower than the previous day. The implied volatity was 0, the open interest changed by -59 which decreased total open position to 0
On 12 May OFSS was trading at 9010.50. The strike last trading price was 0, which was -983.9 lower than the previous day. The implied volatity was 0, the open interest changed by -59 which decreased total open position to 0
On 11 May OFSS was trading at 9239.50. The strike last trading price was 0, which was -983.9 lower than the previous day. The implied volatity was 0, the open interest changed by -59 which decreased total open position to 0
On 8 May OFSS was trading at 9345.50. The strike last trading price was 0, which was -1200 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59
On 7 May OFSS was trading at 9498.50. The strike last trading price was 1200, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59
On 6 May OFSS was trading at 9694.50. The strike last trading price was 1200, which was 0 lower than the previous day. The implied volatity was 43.61, the open interest changed by 0 which decreased total open position to 59
On 5 May OFSS was trading at 9707.00. The strike last trading price was 1200, which was 118.95 higher than the previous day. The implied volatity was 43.61, the open interest changed by -2 which decreased total open position to 61
On 4 May OFSS was trading at 9730.00. The strike last trading price was 1081.05, which was 60.65 higher than the previous day. The implied volatity was 43.59, the open interest changed by -4 which decreased total open position to 63
On 30 Apr OFSS was trading at 9726.50. The strike last trading price was 982.8, which was -37.6 lower than the previous day. The implied volatity was 45.25, the open interest changed by 0 which decreased total open position to 67
On 29 Apr OFSS was trading at 9688.00. The strike last trading price was 982.8, which was 95.85 higher than the previous day. The implied volatity was 45.25, the open interest changed by -8 which decreased total open position to 68
On 28 Apr OFSS was trading at 9570.00. The strike last trading price was 888.8, which was 87.5 higher than the previous day. The implied volatity was 44.09, the open interest changed by -22 which decreased total open position to 76
On 27 Apr OFSS was trading at 9360.00. The strike last trading price was 797.05, which was 260.1 higher than the previous day. The implied volatity was 16.72, the open interest changed by -97 which decreased total open position to 99
On 24 Apr OFSS was trading at 8949.00. The strike last trading price was 560.65, which was 125.1 higher than the previous day. The implied volatity was 28, the open interest changed by 8 which increased total open position to 198
On 23 Apr OFSS was trading at 8791.50. The strike last trading price was 415.1, which was 361.25 higher than the previous day. The implied volatity was 29.02, the open interest changed by 190 which increased total open position to 190
On 22 Apr OFSS was trading at 8126.50. The strike last trading price was 0, 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 21 Apr OFSS was trading at 7931.00. The strike last trading price was 0, 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 26-May-2026 8600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -1.72
Gamma: 0.00001
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 9882.00 | 0.2 | -0.8 (-80.00%) | 143.01 | 10 | -4 | 86 |
| 25 May | 9703.00 | 1 | -3 (-75.00%) | 79.91 | 20 | -7 | 90 |
| 22 May | 9525.00 | 5 | -0.35 (-6.54%) | 48.41 | 12 | 1 | 97 |
| 21 May | 9730.50 | 5.35 | -2.1 (-28.19%) | 49.95 | 20 | -1 | 96 |
| 20 May | 9703.50 | 7.45 | -3.95 (-34.65%) | 49.83 | 10 | 0 | 97 |
| 19 May | 9646.00 | 16 | -5.6 (-25.93%) | 51.73 | 90 | -41 | 97 |
| 18 May | 9408.50 | 20.1 | -43.6 (-68.45%) | 43.74 | 222 | 72 | 137 |
| 15 May | 9015.00 | 61.05 | -30.3 (-33.17%) | 33.86 | 215 | 7 | 64 |
| 14 May | 8904.50 | 83.25 | -13.7 (-14.13%) | 31.96 | 197 | 36 | 57 |
| 13 May | 8928.50 | 99.65 | 18.8 (23.25%) | 0 | 47 | -2 | 21 |
| 12 May | 9010.50 | 81 | 21.85 (36.94%) | 0 | 33 | -160 | 23 |
| 11 May | 9239.50 | 0 | -59.15 (-100.00%) | 0 | 0 | -183 | 0 |
| 8 May | 9345.50 | 0 | 0 | - | 0 | 0 | 183 |
| 7 May | 9498.50 | 41.1 | -6.95 (-14.46%) | 40.63 | 17 | 2 | 184 |
| 6 May | 9694.50 | 41.1 | -6.95 (-14.46%) | 40.63 | 17 | 2 | 184 |
| 5 May | 9707.00 | 47.15 | -12 (-20.29%) | 41.41 | 90 | 26 | 182 |
| 4 May | 9730.00 | 59.15 | -16.6 (-21.91%) | 43.84 | 74 | -6 | 157 |
| 30 Apr | 9726.50 | 71.5 | -18.55 (-20.60%) | 43.08 | 102 | 6 | 169 |
| 29 Apr | 9688.00 | 90 | -20.8 (-18.77%) | 43.58 | 103 | 3 | 157 |
| 28 Apr | 9570.00 | 108 | -52.7 (-32.79%) | 44.69 | 206 | -8 | 154 |
| 27 Apr | 9360.00 | 155 | -125.1 (-44.66%) | 43.51 | 453 | 32 | 164 |
| 24 Apr | 8949.00 | 259.95 | -72.85 (-21.89%) | 42.99 | 145 | 48 | 131 |
| 23 Apr | 8791.50 | 332.8 | -477.2 (-58.91%) | 42.1 | 149 | 83 | 84 |
| 22 Apr | 8126.50 | 810 | 120.4 (17.46%) | - | 0 | 0 | 1 |
| 21 Apr | 7931.00 | 810 | 120.4 (17.46%) | 51.59 | 0 | 0 | 1 |
For Oracle Fin Serv Soft Ltd. - strike price 8600 expiring on 26MAY2026
Delta for 8600 PE is 0
Historical price for 8600 PE is as follows
On 26 May OFSS was trading at 9882.00. The strike last trading price was 0.2, which was -0.8 lower than the previous day. The implied volatity was 143.01, the open interest changed by -4 which decreased total open position to 86
On 25 May OFSS was trading at 9703.00. The strike last trading price was 1, which was -3 lower than the previous day. The implied volatity was 79.91, the open interest changed by -7 which decreased total open position to 90
On 22 May OFSS was trading at 9525.00. The strike last trading price was 5, which was -0.35 lower than the previous day. The implied volatity was 48.41, the open interest changed by 1 which increased total open position to 97
On 21 May OFSS was trading at 9730.50. The strike last trading price was 5.35, which was -2.1 lower than the previous day. The implied volatity was 49.95, the open interest changed by -1 which decreased total open position to 96
On 20 May OFSS was trading at 9703.50. The strike last trading price was 7.45, which was -3.95 lower than the previous day. The implied volatity was 49.83, the open interest changed by 0 which decreased total open position to 97
On 19 May OFSS was trading at 9646.00. The strike last trading price was 16, which was -5.6 lower than the previous day. The implied volatity was 51.73, the open interest changed by -41 which decreased total open position to 97
On 18 May OFSS was trading at 9408.50. The strike last trading price was 20.1, which was -43.6 lower than the previous day. The implied volatity was 43.74, the open interest changed by 72 which increased total open position to 137
On 15 May OFSS was trading at 9015.00. The strike last trading price was 61.05, which was -30.3 lower than the previous day. The implied volatity was 33.86, the open interest changed by 7 which increased total open position to 64
On 14 May OFSS was trading at 8904.50. The strike last trading price was 83.25, which was -13.7 lower than the previous day. The implied volatity was 31.96, the open interest changed by 36 which increased total open position to 57
On 13 May OFSS was trading at 8928.50. The strike last trading price was 99.65, which was 18.8 higher than the previous day. The implied volatity was 0, the open interest changed by -2 which decreased total open position to 21
On 12 May OFSS was trading at 9010.50. The strike last trading price was 81, which was 21.85 higher than the previous day. The implied volatity was 0, the open interest changed by -160 which decreased total open position to 23
On 11 May OFSS was trading at 9239.50. The strike last trading price was 0, which was -59.15 lower than the previous day. The implied volatity was 0, the open interest changed by -183 which decreased total open position to 0
On 8 May OFSS was trading at 9345.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 183
On 7 May OFSS was trading at 9498.50. The strike last trading price was 41.1, which was -6.95 lower than the previous day. The implied volatity was 40.63, the open interest changed by 2 which increased total open position to 184
On 6 May OFSS was trading at 9694.50. The strike last trading price was 41.1, which was -6.95 lower than the previous day. The implied volatity was 40.63, the open interest changed by 2 which increased total open position to 184
On 5 May OFSS was trading at 9707.00. The strike last trading price was 47.15, which was -12 lower than the previous day. The implied volatity was 41.41, the open interest changed by 26 which increased total open position to 182
On 4 May OFSS was trading at 9730.00. The strike last trading price was 59.15, which was -16.6 lower than the previous day. The implied volatity was 43.84, the open interest changed by -6 which decreased total open position to 157
On 30 Apr OFSS was trading at 9726.50. The strike last trading price was 71.5, which was -18.55 lower than the previous day. The implied volatity was 43.08, the open interest changed by 6 which increased total open position to 169
On 29 Apr OFSS was trading at 9688.00. The strike last trading price was 90, which was -20.8 lower than the previous day. The implied volatity was 43.58, the open interest changed by 3 which increased total open position to 157
On 28 Apr OFSS was trading at 9570.00. The strike last trading price was 108, which was -52.7 lower than the previous day. The implied volatity was 44.69, the open interest changed by -8 which decreased total open position to 154
On 27 Apr OFSS was trading at 9360.00. The strike last trading price was 155, which was -125.1 lower than the previous day. The implied volatity was 43.51, the open interest changed by 32 which increased total open position to 164
On 24 Apr OFSS was trading at 8949.00. The strike last trading price was 259.95, which was -72.85 lower than the previous day. The implied volatity was 42.99, the open interest changed by 48 which increased total open position to 131
On 23 Apr OFSS was trading at 8791.50. The strike last trading price was 332.8, which was -477.2 lower than the previous day. The implied volatity was 42.1, the open interest changed by 83 which increased total open position to 84
On 22 Apr OFSS was trading at 8126.50. The strike last trading price was 810, which was 120.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr OFSS was trading at 7931.00. The strike last trading price was 810, which was 120.4 higher than the previous day. The implied volatity was 51.59, the open interest changed by 0 which decreased total open position to 1
