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 7700 CE
Delta: 0.46 Vega: 5.50 Theta: -6.78 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	7662.50	121.6 ₹ 9,120	-43.6 -3270.00	25.52	1,873 1,40,475	99 7,425	364 27,300
17 Dec	7712.50	155 ₹ 11,625	-94.35 -7076.25	25.32	438 32,850	164 12,300	262 19,650
16 Dec	7828.50	230.75 ₹ 17,306.25	-125.75 -9431.25	27.13	56 4,200	-10 -750	99 7,425
15 Dec	7967.50	356.45 ₹ 26,733.75	-8.1 -607.50	27.37	9 675	0 0	110 8,250
12 Dec	7990.00	364.55 ₹ 27,341.25	-51 -3825.00	20.81	34 2,550	1 75	104 7,800
11 Dec	8005.00	418.9 ₹ 31,417.5	96.2 7215.00	28.08	697 52,275	103 7,725	104 7,800
10 Dec	7870.00	322.7 ₹ 24,202.5	-856.85 -64263.75	30.84	1 75	0 0	0 0
9 Dec	8062.00	1179.55 ₹ 88,466.25	0 0.00	-	0 0	0 0	0 0
8 Dec	8026.00	1179.55 ₹ 88,466.25	0 0.00	-	0 0	0 0	0 0
5 Dec	8219.00	1179.55 ₹ 88,466.25	0 0.00	-	0 0	0 0	0 0
4 Dec	8191.50	1179.55 ₹ 88,466.25	0 0.00	-	0 0	0 0	0 0

3 Dec	8075.50	1179.55 ₹ 88,466.25	0 0.00	-	0 0	0 0	0 0
2 Dec	8099.00	1179.55 ₹ 88,466.25	0 0.00	-	0 0	0 0	0 0
1 Dec	8149.50	1179.55 ₹ 88,466.25	0 0.00	-	0 0	0 0	0 0
28 Nov	8107.00	1179.55 ₹ 88,466.25	0 0.00	-	0 0	0 0	0 0
27 Nov	8150.50	1179.55 ₹ 88,466.25	0 0.00	-	0 0	0 0	0 0
26 Nov	8177.50	1179.55 ₹ 88,466.25	0 0.00	-	0 0	0 0	0 0
25 Nov	8084.00	1179.55 ₹ 88,466.25	0 0.00	-	0 0	0 0	0 0
24 Nov	8146.50	1179.55 ₹ 88,466.25	0 0.00	-	0 0	0 0	0 0

For Oracle Fin Serv Soft Ltd. - strike price 7700 expiring on 30DEC2025

Delta for 7700 CE is 0.46

Historical price for 7700 CE is as follows

On 18 Dec OFSS was trading at 7662.50. The strike last trading price was 121.6, which was -43.6 lower than the previous day. The implied volatity was 25.52, the open interest changed by 99 which increased total open position to 364

On 17 Dec OFSS was trading at 7712.50. The strike last trading price was 155, which was -94.35 lower than the previous day. The implied volatity was 25.32, the open interest changed by 164 which increased total open position to 262

On 16 Dec OFSS was trading at 7828.50. The strike last trading price was 230.75, which was -125.75 lower than the previous day. The implied volatity was 27.13, the open interest changed by -10 which decreased total open position to 99

On 15 Dec OFSS was trading at 7967.50. The strike last trading price was 356.45, which was -8.1 lower than the previous day. The implied volatity was 27.37, the open interest changed by 0 which decreased total open position to 110

On 12 Dec OFSS was trading at 7990.00. The strike last trading price was 364.55, which was -51 lower than the previous day. The implied volatity was 20.81, the open interest changed by 1 which increased total open position to 104

On 11 Dec OFSS was trading at 8005.00. The strike last trading price was 418.9, which was 96.2 higher than the previous day. The implied volatity was 28.08, the open interest changed by 103 which increased total open position to 104

On 10 Dec OFSS was trading at 7870.00. The strike last trading price was 322.7, which was -856.85 lower than the previous day. The implied volatity was 30.84, 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 1179.55, 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 1179.55, 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 1179.55, 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 1179.55, 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 1179.55, 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 1179.55, 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 1179.55, 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 1179.55, 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 1179.55, 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 1179.55, 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 1179.55, 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 1179.55, 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 7700 PE
Delta: -0.54 Vega: 5.49 Theta: -4.19 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	7662.50	151.55 ₹ 11,366.25	19.85 1488.75	23.46	1,160 87,000	101 7,575	389 29,175
17 Dec	7712.50	127.9 ₹ 9,592.5	36.4 2730.00	23.55	723 54,225	-6 -450	333 24,975
16 Dec	7828.50	100 ₹ 7,500	36.65 2748.75	25.26	671 50,325	-73 -5,475	349 26,175
15 Dec	7967.50	60.9 ₹ 4,567.5	-6.55 -491.25	26.58	251 18,825	-40 -3,000	420 31,500
12 Dec	7990.00	66.3 ₹ 4,972.5	-14.75 -1106.25	26.89	1,484 1,11,300	-28 -2,100	458 34,350
11 Dec	8005.00	78.7 ₹ 5,902.5	-73.65 -5523.75	29.10	3,929 2,94,675	401 30,075	485 36,375
10 Dec	7870.00	155.3 ₹ 11,647.5	88.05 6603.75	32.25	307 23,025	-31 -2,325	85 6,375
9 Dec	8062.00	66.55 ₹ 4,991.25	-22 -1650.00	27.94	338 25,350	59 4,425	118 8,850
8 Dec	8026.00	89.3 ₹ 6,697.5	-108 -8100.00	29.28	100 7,500	51 3,825	51 3,825
5 Dec	8219.00	197.3 ₹ 14,797.5	0 0.00	6.39	0 0	0 0	0 0
4 Dec	8191.50	197.3 ₹ 14,797.5	0 0.00	6.09	0 0	0 0	0 0
3 Dec	8075.50	197.3 ₹ 14,797.5	0 0.00	4.89	0 0	0 0	0 0
2 Dec	8099.00	197.3 ₹ 14,797.5	0 0.00	5.40	0 0	0 0	0 0
1 Dec	8149.50	197.3 ₹ 14,797.5	0 0.00	5.62	0 0	0 0	0 0
28 Nov	8107.00	197.3 ₹ 14,797.5	0 0.00	4.91	0 0	0 0	0 0
27 Nov	8150.50	197.3 ₹ 14,797.5	0 0.00	5.37	0 0	0 0	0 0
26 Nov	8177.50	197.3 ₹ 14,797.5	0 0.00	5.68	0 0	0 0	0 0
25 Nov	8084.00	197.3 ₹ 14,797.5	0 0.00	4.56	0 0	0 0	0 0
24 Nov	8146.50	197.3 ₹ 14,797.5	0 0.00	5.43	0 0	0 0	0 0

For Oracle Fin Serv Soft Ltd. - strike price 7700 expiring on 30DEC2025

Delta for 7700 PE is -0.54

Historical price for 7700 PE is as follows

On 18 Dec OFSS was trading at 7662.50. The strike last trading price was 151.55, which was 19.85 higher than the previous day. The implied volatity was 23.46, the open interest changed by 101 which increased total open position to 389

On 17 Dec OFSS was trading at 7712.50. The strike last trading price was 127.9, which was 36.4 higher than the previous day. The implied volatity was 23.55, the open interest changed by -6 which decreased total open position to 333

On 16 Dec OFSS was trading at 7828.50. The strike last trading price was 100, which was 36.65 higher than the previous day. The implied volatity was 25.26, the open interest changed by -73 which decreased total open position to 349

On 15 Dec OFSS was trading at 7967.50. The strike last trading price was 60.9, which was -6.55 lower than the previous day. The implied volatity was 26.58, the open interest changed by -40 which decreased total open position to 420

On 12 Dec OFSS was trading at 7990.00. The strike last trading price was 66.3, which was -14.75 lower than the previous day. The implied volatity was 26.89, the open interest changed by -28 which decreased total open position to 458

On 11 Dec OFSS was trading at 8005.00. The strike last trading price was 78.7, which was -73.65 lower than the previous day. The implied volatity was 29.10, the open interest changed by 401 which increased total open position to 485

On 10 Dec OFSS was trading at 7870.00. The strike last trading price was 155.3, which was 88.05 higher than the previous day. The implied volatity was 32.25, the open interest changed by -31 which decreased total open position to 85

On 9 Dec OFSS was trading at 8062.00. The strike last trading price was 66.55, which was -22 lower than the previous day. The implied volatity was 27.94, the open interest changed by 59 which increased total open position to 118

On 8 Dec OFSS was trading at 8026.00. The strike last trading price was 89.3, which was -108 lower than the previous day. The implied volatity was 29.28, the open interest changed by 51 which increased total open position to 51

On 5 Dec OFSS was trading at 8219.00. The strike last trading price was 197.3, which was 0 lower than the previous day. The implied volatity was 6.39, 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 197.3, which was 0 lower than the previous day. The implied volatity was 6.09, 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 197.3, which was 0 lower than the previous day. The implied volatity was 4.89, 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 197.3, which was 0 lower than the previous day. The implied volatity was 5.40, 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 197.3, which was 0 lower than the previous day. The implied volatity was 5.62, 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 197.3, which was 0 lower than the previous day. The implied volatity was 4.91, 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 197.3, which was 0 lower than the previous day. The implied volatity was 5.37, 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 197.3, which was 0 lower than the previous day. The implied volatity was 5.68, 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 197.3, which was 0 lower than the previous day. The implied volatity was 4.56, 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 197.3, which was 0 lower than the previous day. The implied volatity was 5.43, 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