OFSS

Oracle Fin Serv Soft Ltd.

7990 -15.00 (-0.19%)

L: 7891.5 H: 8023.5

Back to Option Chain

Historical option data for OFSS
12 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 7600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7990.00	420 ₹ 31,500	-75.6 -5670.00	-	8 600	-1 -75	8 600
11 Dec	8005.00	493 ₹ 36,975	-727.45 -54558.75	27.42	58 4,350	9 675	9 675
10 Dec	7870.00	1220.45 ₹ 91,533.75	0 0.00	-	0 0	0 0	0 0

9 Dec	8062.00	1220.45 ₹ 91,533.75	0 0.00	-	0 0	0 0	0 0
8 Dec	8026.00	1220.45 ₹ 91,533.75	0 0.00	-	0 0	0 0	0 0
5 Dec	8219.00	1220.45 ₹ 91,533.75	0 0.00	-	0 0	0 0	0 0
4 Dec	8191.50	1220.45 ₹ 91,533.75	0 0.00	-	0 0	0 0	0 0
3 Dec	8075.50	1220.45 ₹ 91,533.75	0 0.00	-	0 0	0 0	0 0
2 Dec	8099.00	1220.45 ₹ 91,533.75	0 0.00	-	0 0	0 0	0 0
1 Dec	8149.50	1220.45 ₹ 91,533.75	0 0.00	-	0 0	0 0	0 0
28 Nov	8107.00	1220.45 ₹ 91,533.75	0 0.00	-	0 0	0 0	0 0
27 Nov	8150.50	1220.45 ₹ 91,533.75	0 0.00	-	0 0	0 0	0 0
26 Nov	8177.50	1220.45 ₹ 91,533.75	0 0.00	-	0 0	0 0	0 0
25 Nov	8084.00	1220.45 ₹ 91,533.75	0 0.00	-	0 0	0 0	0 0
24 Nov	8146.50	1220.45 ₹ 91,533.75	0 0.00	-	0 0	0 0	0 0

For Oracle Fin Serv Soft Ltd. - strike price 7600 expiring on 30DEC2025

Delta for 7600 CE is -

Historical price for 7600 CE is as follows

On 12 Dec OFSS was trading at 7990.00. The strike last trading price was 420, which was -75.6 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 8

On 11 Dec OFSS was trading at 8005.00. The strike last trading price was 493, which was -727.45 lower than the previous day. The implied volatity was 27.42, the open interest changed by 9 which increased total open position to 9

On 10 Dec OFSS was trading at 7870.00. The strike last trading price was 1220.45, 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 1220.45, 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 1220.45, 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 1220.45, 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 1220.45, 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 1220.45, 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 1220.45, 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 1220.45, 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 1220.45, 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 1220.45, 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 1220.45, 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 1220.45, 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 1220.45, 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 7600 PE
Delta: -0.18 Vega: 4.66 Theta: -3.23 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7990.00	50.15 ₹ 3,761.25	-12.75 -956.25	28.08	1,237 92,775	-72 -5,400	639 47,925
11 Dec	8005.00	61.2 ₹ 4,590	-54.85 -4113.75	30.24	4,687 3,51,525	146 10,950	703 52,725
10 Dec	7870.00	122.8 ₹ 9,210	73.1 5482.50	34.45	998 74,850	-60 -4,500	557 41,775
9 Dec	8062.00	50.25 ₹ 3,768.75	-14.45 -1083.75	28.75	571 42,825	-25 -1,875	616 46,200
8 Dec	8026.00	65.9 ₹ 4,942.5	39.75 2981.25	29.45	1,277 95,775	-25 -1,875	645 48,375
5 Dec	8219.00	26.05 ₹ 1,953.75	-5.75 -431.25	25.50	264 19,800	76 5,700	669 50,175
4 Dec	8191.50	32.45 ₹ 2,433.75	-12.7 -952.50	25.73	417 31,275	59 4,425	591 44,325
3 Dec	8075.50	42.5 ₹ 3,187.5	-4.25 -318.75	24.67	335 25,125	58 4,350	533 39,975
2 Dec	8099.00	41.95 ₹ 3,146.25	-3.65 -273.75	25.09	63 4,725	23 1,725	475 35,625
1 Dec	8149.50	44.85 ₹ 3,363.75	-8.6 -645.00	27.06	90 6,750	-4 -300	449 33,675
28 Nov	8107.00	53.1 ₹ 3,982.5	3.7 277.50	25.58	96 7,200	25 1,875	450 33,750
27 Nov	8150.50	50.45 ₹ 3,783.75	-0.1 -7.50	26.05	858 64,350	83 6,225	431 32,325
26 Nov	8177.50	51.15 ₹ 3,836.25	-22.8 -1710.00	26.83	450 33,750	190 14,250	347 26,025
25 Nov	8084.00	72.5 ₹ 5,437.5	-229.9 -17242.50	27.40	289 21,675	156 11,700	156 11,700
24 Nov	8146.50	302.4 ₹ 22,680	0 0.00	6.40	0 0	0 0	0 0

For Oracle Fin Serv Soft Ltd. - strike price 7600 expiring on 30DEC2025

Delta for 7600 PE is -0.18

Historical price for 7600 PE is as follows

On 12 Dec OFSS was trading at 7990.00. The strike last trading price was 50.15, which was -12.75 lower than the previous day. The implied volatity was 28.08, the open interest changed by -72 which decreased total open position to 639

On 11 Dec OFSS was trading at 8005.00. The strike last trading price was 61.2, which was -54.85 lower than the previous day. The implied volatity was 30.24, the open interest changed by 146 which increased total open position to 703

On 10 Dec OFSS was trading at 7870.00. The strike last trading price was 122.8, which was 73.1 higher than the previous day. The implied volatity was 34.45, the open interest changed by -60 which decreased total open position to 557

On 9 Dec OFSS was trading at 8062.00. The strike last trading price was 50.25, which was -14.45 lower than the previous day. The implied volatity was 28.75, the open interest changed by -25 which decreased total open position to 616

On 8 Dec OFSS was trading at 8026.00. The strike last trading price was 65.9, which was 39.75 higher than the previous day. The implied volatity was 29.45, the open interest changed by -25 which decreased total open position to 645

On 5 Dec OFSS was trading at 8219.00. The strike last trading price was 26.05, which was -5.75 lower than the previous day. The implied volatity was 25.50, the open interest changed by 76 which increased total open position to 669

On 4 Dec OFSS was trading at 8191.50. The strike last trading price was 32.45, which was -12.7 lower than the previous day. The implied volatity was 25.73, the open interest changed by 59 which increased total open position to 591

On 3 Dec OFSS was trading at 8075.50. The strike last trading price was 42.5, which was -4.25 lower than the previous day. The implied volatity was 24.67, the open interest changed by 58 which increased total open position to 533

On 2 Dec OFSS was trading at 8099.00. The strike last trading price was 41.95, which was -3.65 lower than the previous day. The implied volatity was 25.09, the open interest changed by 23 which increased total open position to 475

On 1 Dec OFSS was trading at 8149.50. The strike last trading price was 44.85, which was -8.6 lower than the previous day. The implied volatity was 27.06, the open interest changed by -4 which decreased total open position to 449

On 28 Nov OFSS was trading at 8107.00. The strike last trading price was 53.1, which was 3.7 higher than the previous day. The implied volatity was 25.58, the open interest changed by 25 which increased total open position to 450

On 27 Nov OFSS was trading at 8150.50. The strike last trading price was 50.45, which was -0.1 lower than the previous day. The implied volatity was 26.05, the open interest changed by 83 which increased total open position to 431

On 26 Nov OFSS was trading at 8177.50. The strike last trading price was 51.15, which was -22.8 lower than the previous day. The implied volatity was 26.83, the open interest changed by 190 which increased total open position to 347

On 25 Nov OFSS was trading at 8084.00. The strike last trading price was 72.5, which was -229.9 lower than the previous day. The implied volatity was 27.40, the open interest changed by 156 which increased total open position to 156

On 24 Nov OFSS was trading at 8146.50. The strike last trading price was 302.4, which was 0 lower than the previous day. The implied volatity was 6.40, 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