OFSS

Oracle Fin Serv Soft Ltd.

7662.5 -50.00 (-0.65%)

L: 7595.5 H: 7763

Back to Option Chain

Historical option data for OFSS
18 Dec 2025 04:12 PM IST

Strike Price

Expiry

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

Call
Put

Per Lot

OFSS 30-DEC-2025 7400 CE
Delta: 0.75 Vega: 4.44 Theta: -7.01 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	7662.50	322.8 ₹ 24,210	-49.8 -3735.00	29.92	27 2,025	-3 -225	19 1,425
17 Dec	7712.50	372.6 ₹ 27,945	-93.95 -7046.25	30.00	14 1,050	0 0	23 1,725
16 Dec	7828.50	453.5 ₹ 34,012.5	-63.95 -4796.25	28.16	10 750	5 375	24 1,800

15 Dec	7967.50	517.45 ₹ 38,808.75	-840.4 -63030.00	-	0 0	0 0	0 0
12 Dec	7990.00	517.45 ₹ 38,808.75	-840.4 -63030.00	-	0 0	0 0	19 1,425
11 Dec	8005.00	517.45 ₹ 38,808.75	-840.4 -63030.00	-	57 4,275	20 1,500	20 1,500
10 Dec	7870.00	1357.85 ₹ 1,01,838.75	0 0.00	-	0 0	0 0	0 0
9 Dec	8062.00	1357.85 ₹ 1,01,838.75	0 0.00	-	0 0	0 0	0 0
8 Dec	8026.00	1357.85 ₹ 1,01,838.75	0 0.00	-	0 0	0 0	0 0
5 Dec	8219.00	1357.85 ₹ 1,01,838.75	0 0.00	-	0 0	0 0	0 0
4 Dec	8191.50	1357.85 ₹ 1,01,838.75	0 0.00	-	0 0	0 0	0 0
3 Dec	8075.50	1357.85 ₹ 1,01,838.75	0 0.00	-	0 0	0 0	0 0
2 Dec	8099.00	1357.85 ₹ 1,01,838.75	0 0.00	-	0 0	0 0	0 0
1 Dec	8149.50	1357.85 ₹ 1,01,838.75	0 0.00	-	0 0	0 0	0 0
28 Nov	8107.00	1357.85 ₹ 1,01,838.75	0 0.00	-	0 0	0 0	0 0
27 Nov	8150.50	1357.85 ₹ 1,01,838.75	0 0.00	-	0 0	0 0	0 0
26 Nov	8177.50	1357.85 ₹ 1,01,838.75	0 0.00	-	0 0	0 0	0 0
25 Nov	8084.00	1357.85 ₹ 1,01,838.75	0 0.00	-	0 0	0 0	0 0
24 Nov	8146.50	1357.85 ₹ 1,01,838.75	0 0.00	-	0 0	0 0	0 0

For Oracle Fin Serv Soft Ltd. - strike price 7400 expiring on 30DEC2025

Delta for 7400 CE is 0.75

Historical price for 7400 CE is as follows

On 18 Dec OFSS was trading at 7662.50. The strike last trading price was 322.8, which was -49.8 lower than the previous day. The implied volatity was 29.92, the open interest changed by -3 which decreased total open position to 19

On 17 Dec OFSS was trading at 7712.50. The strike last trading price was 372.6, which was -93.95 lower than the previous day. The implied volatity was 30.00, the open interest changed by 0 which decreased total open position to 23

On 16 Dec OFSS was trading at 7828.50. The strike last trading price was 453.5, which was -63.95 lower than the previous day. The implied volatity was 28.16, the open interest changed by 5 which increased total open position to 24

On 15 Dec OFSS was trading at 7967.50. The strike last trading price was 517.45, which was -840.4 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 517.45, which was -840.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 11 Dec OFSS was trading at 8005.00. The strike last trading price was 517.45, which was -840.4 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 20

On 10 Dec OFSS was trading at 7870.00. The strike last trading price was 1357.85, 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 Dec OFSS was trading at 8062.00. The strike last trading price was 1357.85, 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 1357.85, 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 Dec OFSS was trading at 8219.00. The strike last trading price was 1357.85, 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 1357.85, 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 1357.85, 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 1357.85, 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 1357.85, 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 28 Nov OFSS was trading at 8107.00. The strike last trading price was 1357.85, 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 1357.85, 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 Nov OFSS was trading at 8177.50. The strike last trading price was 1357.85, 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 Nov OFSS was trading at 8084.00. The strike last trading price was 1357.85, 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 Nov OFSS was trading at 8146.50. The strike last trading price was 1357.85, 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 30DEC2025 7400 PE
Delta: -0.21 Vega: 4.01 Theta: -3.62 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	7662.50	41.45 ₹ 3,108.75	1.65 123.75	24.37	679 50,925	-10 -750	286 21,450
17 Dec	7712.50	40.7 ₹ 3,052.5	14.8 1110.00	26.11	346 25,950	-9 -675	299 22,425
16 Dec	7828.50	34 ₹ 2,550	10.35 776.25	27.97	208 15,600	-14 -1,050	305 22,875
15 Dec	7967.50	22.45 ₹ 1,683.75	-7.65 -573.75	29.90	100 7,500	-2 -150	318 23,850
12 Dec	7990.00	29.4 ₹ 2,205	-9.65 -723.75	30.71	448 33,600	-3 -225	320 24,000
11 Dec	8005.00	38.55 ₹ 2,891.25	-37.85 -2838.75	33.01	2,156 1,61,700	137 10,275	322 24,150
10 Dec	7870.00	75.9 ₹ 5,692.5	48.2 3615.00	35.67	281 21,075	103 7,725	166 12,450
9 Dec	8062.00	27.4 ₹ 2,055	-9.6 -720.00	30.17	58 4,350	19 1,425	63 4,725
8 Dec	8026.00	37.7 ₹ 2,827.5	-205.1 -15382.50	30.87	52 3,900	43 3,225	43 3,225
5 Dec	8219.00	242.8 ₹ 18,210	0 0.00	10.10	0 0	0 0	0 0
4 Dec	8191.50	242.8 ₹ 18,210	0 0.00	9.62	0 0	0 0	0 0
3 Dec	8075.50	242.8 ₹ 18,210	0 0.00	8.53	0 0	0 0	0 0
2 Dec	8099.00	242.8 ₹ 18,210	0 0.00	8.96	0 0	0 0	0 0
1 Dec	8149.50	242.8 ₹ 18,210	0 0.00	9.10	0 0	0 0	0 0
28 Nov	8107.00	242.8 ₹ 18,210	0 0.00	7.83	0 0	0 0	0 0
27 Nov	8150.50	242.8 ₹ 18,210	0 0.00	8.68	0 0	0 0	0 0
26 Nov	8177.50	242.8 ₹ 18,210	0 0.00	8.93	0 0	0 0	0 0
25 Nov	8084.00	242.8 ₹ 18,210	0 0.00	7.49	0 0	0 0	0 0
24 Nov	8146.50	242.8 ₹ 18,210	0 0.00	8.22	0 0	0 0	0 0

For Oracle Fin Serv Soft Ltd. - strike price 7400 expiring on 30DEC2025

Delta for 7400 PE is -0.21

Historical price for 7400 PE is as follows

On 18 Dec OFSS was trading at 7662.50. The strike last trading price was 41.45, which was 1.65 higher than the previous day. The implied volatity was 24.37, the open interest changed by -10 which decreased total open position to 286

On 17 Dec OFSS was trading at 7712.50. The strike last trading price was 40.7, which was 14.8 higher than the previous day. The implied volatity was 26.11, the open interest changed by -9 which decreased total open position to 299

On 16 Dec OFSS was trading at 7828.50. The strike last trading price was 34, which was 10.35 higher than the previous day. The implied volatity was 27.97, the open interest changed by -14 which decreased total open position to 305

On 15 Dec OFSS was trading at 7967.50. The strike last trading price was 22.45, which was -7.65 lower than the previous day. The implied volatity was 29.90, the open interest changed by -2 which decreased total open position to 318

On 12 Dec OFSS was trading at 7990.00. The strike last trading price was 29.4, which was -9.65 lower than the previous day. The implied volatity was 30.71, the open interest changed by -3 which decreased total open position to 320

On 11 Dec OFSS was trading at 8005.00. The strike last trading price was 38.55, which was -37.85 lower than the previous day. The implied volatity was 33.01, the open interest changed by 137 which increased total open position to 322

On 10 Dec OFSS was trading at 7870.00. The strike last trading price was 75.9, which was 48.2 higher than the previous day. The implied volatity was 35.67, the open interest changed by 103 which increased total open position to 166

On 9 Dec OFSS was trading at 8062.00. The strike last trading price was 27.4, which was -9.6 lower than the previous day. The implied volatity was 30.17, the open interest changed by 19 which increased total open position to 63

On 8 Dec OFSS was trading at 8026.00. The strike last trading price was 37.7, which was -205.1 lower than the previous day. The implied volatity was 30.87, the open interest changed by 43 which increased total open position to 43

On 5 Dec OFSS was trading at 8219.00. The strike last trading price was 242.8, which was 0 lower than the previous day. The implied volatity was 10.10, 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 242.8, which was 0 lower than the previous day. The implied volatity was 9.62, 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 242.8, which was 0 lower than the previous day. The implied volatity was 8.53, 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 242.8, which was 0 lower than the previous day. The implied volatity was 8.96, 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 242.8, which was 0 lower than the previous day. The implied volatity was 9.10, 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 242.8, which was 0 lower than the previous day. The implied volatity was 7.83, 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 242.8, which was 0 lower than the previous day. The implied volatity was 8.68, the open interest changed by 0 which decreased total open position to 0

On 26 Nov OFSS was trading at 8177.50. The strike last trading price was 242.8, which was 0 lower than the previous day. The implied volatity was 8.93, the open interest changed by 0 which decreased total open position to 0

On 25 Nov OFSS was trading at 8084.00. The strike last trading price was 242.8, which was 0 lower than the previous day. The implied volatity was 7.49, the open interest changed by 0 which decreased total open position to 0

On 24 Nov OFSS was trading at 8146.50. The strike last trading price was 242.8, which was 0 lower than the previous day. The implied volatity was 8.22, 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

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD