OFSS

Oracle Fin Serv Soft Ltd.

7531 -165.00 (-2.14%)

L: 7510 H: 7700.5

Back to Option Chain

Historical option data for OFSS
14 Jan 2026 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 27-JAN-2026 7700 CE
Delta: 0.4 Vega: 5.48 Theta: -8.01 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	7531.00	132.75 ₹ 9,956.25	-69.9 -5242.50	34.3	2,092 1,56,900	148 11,100	932 69,900
13 Jan	7696.00	205 ₹ 15,375	39.55 2966.25	32.96	2,000 1,50,000	240 18,000	760 57,000
12 Jan	7584.00	168 ₹ 12,600	-5.45 -408.75	32.46	655 49,125	51 3,825	519 38,925
9 Jan	7597.50	173.6 ₹ 13,020	-12.35 -926.25	29.39	1,110 83,250	38 2,850	473 35,475
8 Jan	7594.00	176 ₹ 13,200	-157.2 -11790.00	31.14	1,014 76,050	-3 -225	435 32,625
7 Jan	7832.50	338.45 ₹ 25,383.75	153.55 11516.25	33.04	3,339 2,50,425	-194 -14,550	438 32,850
6 Jan	7593.00	173.9 ₹ 13,042.5	-48.3 -3622.50	28.61	1,216 91,200	115 8,625	620 46,500
5 Jan	7677.00	220 ₹ 16,500	-47.25 -3543.75	27.59	1,000 75,000	122 9,150	505 37,875
2 Jan	7731.50	272.5 ₹ 20,437.5	32.5 2437.50	27.79	917 68,775	8 600	383 28,725
1 Jan	7687.50	240.15 ₹ 18,011.25	-1.2 -90.00	26.93	423 31,725	30 2,250	375 28,125
31 Dec	7687.00	236.5 ₹ 17,737.5	20.85 1563.75	24.99	699 52,425	97 7,275	348 26,100
30 Dec	7626.50	217.2 ₹ 16,290	-41.65 -3123.75	26.71	366 27,450	107 8,025	251 18,825
29 Dec	7691.00	262.9 ₹ 19,717.5	-57.65 -4323.75	26.94	190 14,250	122 9,150	148 11,100
26 Dec	7777.00	316.35 ₹ 23,726.25	-14.65 -1098.75	27.34	37 2,775	16 1,200	27 2,025
24 Dec	7782.00	331 ₹ 24,825	-18.45 -1383.75	26.44	3 225	1 75	10 750
23 Dec	7817.00	349.45 ₹ 26,208.75	-14.6 -1095.00	25.21	10 750	5 375	8 600
22 Dec	7860.50	364.05 ₹ 27,303.75	-422.05 -31653.75	-	0 0	0 0	3 225
19 Dec	7823.50	364.05 ₹ 27,303.75	-422.05 -31653.75	25.8	6 450	3 225	3 225
18 Dec	7662.50	786.1 ₹ 58,957.5	0 0.00	-	0 0	0 0	0 0
17 Dec	7712.50	786.1 ₹ 58,957.5	0 0.00	-	0 0	0 0	0 0
16 Dec	7828.50	786.1 ₹ 58,957.5	0 0.00	-	0 0	0 0	0 0
15 Dec	7967.50	786.1 ₹ 58,957.5	0 0.00	-	0 0	0 0	0 0
12 Dec	7990.00	786.1 ₹ 58,957.5	0 0.00	-	0 0	0 0	0 0
11 Dec	8005.00	786.1 ₹ 58,957.5	0 0.00	-	0 0	0 0	0 0
10 Dec	7870.00	786.1 ₹ 58,957.5	0 0.00	-	0 0	0 0	0 0
9 Dec	8062.00	786.1 ₹ 58,957.5	0 0.00	-	0 0	0 0	0 0
8 Dec	8026.00	786.1 ₹ 58,957.5	0 0.00	-	0 0	0 0	0 0
5 Dec	8219.00	786.1 ₹ 58,957.5	0 0.00	-	0 0	0 0	0 0
4 Dec	8191.50	786.1 ₹ 58,957.5	0 0.00	-	0 0	0 0	0 0
3 Dec	8075.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Dec	8099.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
1 Dec	8149.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0

28 Nov	8107.00	786.1 ₹ 58,957.5	0 0.00	-	0 0	0 0	0 0
27 Nov	8150.50	786.1 ₹ 58,957.5	0 0.00	-	0 0	0 0	0 0
26 Nov	8177.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0

For Oracle Fin Serv Soft Ltd. - strike price 7700 expiring on 27JAN2026

Delta for 7700 CE is 0.4

Historical price for 7700 CE is as follows

On 14 Jan OFSS was trading at 7531.00. The strike last trading price was 132.75, which was -69.9 lower than the previous day. The implied volatity was 34.3, the open interest changed by 148 which increased total open position to 932

On 13 Jan OFSS was trading at 7696.00. The strike last trading price was 205, which was 39.55 higher than the previous day. The implied volatity was 32.96, the open interest changed by 240 which increased total open position to 760

On 12 Jan OFSS was trading at 7584.00. The strike last trading price was 168, which was -5.45 lower than the previous day. The implied volatity was 32.46, the open interest changed by 51 which increased total open position to 519

On 9 Jan OFSS was trading at 7597.50. The strike last trading price was 173.6, which was -12.35 lower than the previous day. The implied volatity was 29.39, the open interest changed by 38 which increased total open position to 473

On 8 Jan OFSS was trading at 7594.00. The strike last trading price was 176, which was -157.2 lower than the previous day. The implied volatity was 31.14, the open interest changed by -3 which decreased total open position to 435

On 7 Jan OFSS was trading at 7832.50. The strike last trading price was 338.45, which was 153.55 higher than the previous day. The implied volatity was 33.04, the open interest changed by -194 which decreased total open position to 438

On 6 Jan OFSS was trading at 7593.00. The strike last trading price was 173.9, which was -48.3 lower than the previous day. The implied volatity was 28.61, the open interest changed by 115 which increased total open position to 620

On 5 Jan OFSS was trading at 7677.00. The strike last trading price was 220, which was -47.25 lower than the previous day. The implied volatity was 27.59, the open interest changed by 122 which increased total open position to 505

On 2 Jan OFSS was trading at 7731.50. The strike last trading price was 272.5, which was 32.5 higher than the previous day. The implied volatity was 27.79, the open interest changed by 8 which increased total open position to 383

On 1 Jan OFSS was trading at 7687.50. The strike last trading price was 240.15, which was -1.2 lower than the previous day. The implied volatity was 26.93, the open interest changed by 30 which increased total open position to 375

On 31 Dec OFSS was trading at 7687.00. The strike last trading price was 236.5, which was 20.85 higher than the previous day. The implied volatity was 24.99, the open interest changed by 97 which increased total open position to 348

On 30 Dec OFSS was trading at 7626.50. The strike last trading price was 217.2, which was -41.65 lower than the previous day. The implied volatity was 26.71, the open interest changed by 107 which increased total open position to 251

On 29 Dec OFSS was trading at 7691.00. The strike last trading price was 262.9, which was -57.65 lower than the previous day. The implied volatity was 26.94, the open interest changed by 122 which increased total open position to 148

On 26 Dec OFSS was trading at 7777.00. The strike last trading price was 316.35, which was -14.65 lower than the previous day. The implied volatity was 27.34, the open interest changed by 16 which increased total open position to 27

On 24 Dec OFSS was trading at 7782.00. The strike last trading price was 331, which was -18.45 lower than the previous day. The implied volatity was 26.44, the open interest changed by 1 which increased total open position to 10

On 23 Dec OFSS was trading at 7817.00. The strike last trading price was 349.45, which was -14.6 lower than the previous day. The implied volatity was 25.21, the open interest changed by 5 which increased total open position to 8

On 22 Dec OFSS was trading at 7860.50. The strike last trading price was 364.05, which was -422.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 19 Dec OFSS was trading at 7823.50. The strike last trading price was 364.05, which was -422.05 lower than the previous day. The implied volatity was 25.8, the open interest changed by 3 which increased total open position to 3

On 18 Dec OFSS was trading at 7662.50. The strike last trading price was 786.1, 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 Dec OFSS was trading at 7712.50. The strike last trading price was 786.1, 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 Dec OFSS was trading at 7828.50. The strike last trading price was 786.1, 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 15 Dec OFSS was trading at 7967.50. The strike last trading price was 786.1, 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 Dec OFSS was trading at 7990.00. The strike last trading price was 786.1, 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 Dec OFSS was trading at 8005.00. The strike last trading price was 786.1, 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 Dec OFSS was trading at 7870.00. The strike last trading price was 786.1, 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 786.1, 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 786.1, 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 786.1, 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 786.1, 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 -, which was - 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 -, which was - 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 -, which was - 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 786.1, 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 786.1, 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 -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

OFSS 27JAN2026 7700 PE
Delta: -0.6 Vega: 5.51 Theta: -6.4 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	7531.00	287.8 ₹ 21,585	87.1 6532.50	36.38	129 9,675	-27 -2,025	567 42,525
13 Jan	7696.00	206.95 ₹ 15,521.25	-58.9 -4417.50	35.7	242 18,150	33 2,475	603 45,225
12 Jan	7584.00	264.65 ₹ 19,848.75	-1.7 -127.50	37.07	81 6,075	-24 -1,800	569 42,675
9 Jan	7597.50	270.55 ₹ 20,291.25	-8.5 -637.50	35.98	404 30,300	31 2,325	592 44,400
8 Jan	7594.00	296.55 ₹ 22,241.25	137.9 10342.50	36.32	944 70,800	-76 -5,700	560 42,000
7 Jan	7832.50	156.4 ₹ 11,730	-116.2 -8715.00	32.46	521 39,075	111 8,325	634 47,550
6 Jan	7593.00	277.15 ₹ 20,786.25	56.9 4267.50	32.75	241 18,075	16 1,200	528 39,600
5 Jan	7677.00	230.15 ₹ 17,261.25	47.8 3585.00	32.31	305 22,875	29 2,175	511 38,325
2 Jan	7731.50	180.85 ₹ 13,563.75	-25.85 -1938.75	27.9	316 23,700	15 1,125	479 35,925
1 Jan	7687.50	203.85 ₹ 15,288.75	-17.6 -1320.00	27.34	347 26,025	125 9,375	465 34,875
31 Dec	7687.00	223.8 ₹ 16,785	-32.95 -2471.25	30.07	313 23,475	59 4,425	340 25,500
30 Dec	7626.50	255 ₹ 19,125	30 2250.00	29.27	335 25,125	103 7,725	280 21,000
29 Dec	7691.00	225.35 ₹ 16,901.25	18.85 1413.75	29.43	307 23,025	93 6,975	176 13,200
26 Dec	7777.00	207 ₹ 15,525	-2.65 -198.75	29.18	102 7,650	45 3,375	84 6,300
24 Dec	7782.00	211.95 ₹ 15,896.25	23.95 1796.25	30.03	32 2,400	-1 -75	39 2,925
23 Dec	7817.00	185.85 ₹ 13,938.75	-89.65 -6723.75	28.49	108 8,100	26 1,950	40 3,000
22 Dec	7860.50	275.5 ₹ 20,662.5	0 0.00	-	0 0	0 0	14 1,050
19 Dec	7823.50	275.5 ₹ 20,662.5	0 0.00	35.99	1 75	0 0	13 975
18 Dec	7662.50	275.5 ₹ 20,662.5	42.35 3176.25	28.23	5 375	3 225	12 900
17 Dec	7712.50	233.15 ₹ 17,486.25	-26.85 -2013.75	-	0 0	0 0	9 675
16 Dec	7828.50	233.15 ₹ 17,486.25	-26.85 -2013.75	-	0 0	0 0	9 675
15 Dec	7967.50	233.15 ₹ 17,486.25	-26.85 -2013.75	-	0 0	0 0	0 0
12 Dec	7990.00	233.15 ₹ 17,486.25	-26.85 -2013.75	-	0 0	0 0	9 675
11 Dec	8005.00	233.15 ₹ 17,486.25	-26.85 -2013.75	36.22	5 375	4 300	9 675
10 Dec	7870.00	260 ₹ 19,500	115 8625.00	33.27	2 150	0 0	3 225
9 Dec	8062.00	145 ₹ 10,875	-40 -3000.00	-	0 0	0 0	0 0
8 Dec	8026.00	145 ₹ 10,875	-40 -3000.00	-	0 0	0 0	3 225
5 Dec	8219.00	145 ₹ 10,875	-40 -3000.00	31.5	1 75	0 0	4 300
4 Dec	8191.50	185 ₹ 13,875	14.6 1095.00	-	0 0	0 0	0 0
3 Dec	8075.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Dec	8099.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
1 Dec	8149.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
28 Nov	8107.00	185 ₹ 13,875	14.6 1095.00	31.16	1 75	0 0	3 225
27 Nov	8150.50	170.4 ₹ 12,780	-151.2 -11340.00	30.97	3 225	2 150	2 150
26 Nov	8177.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0

For Oracle Fin Serv Soft Ltd. - strike price 7700 expiring on 27JAN2026

Delta for 7700 PE is -0.6

Historical price for 7700 PE is as follows

On 14 Jan OFSS was trading at 7531.00. The strike last trading price was 287.8, which was 87.1 higher than the previous day. The implied volatity was 36.38, the open interest changed by -27 which decreased total open position to 567

On 13 Jan OFSS was trading at 7696.00. The strike last trading price was 206.95, which was -58.9 lower than the previous day. The implied volatity was 35.7, the open interest changed by 33 which increased total open position to 603

On 12 Jan OFSS was trading at 7584.00. The strike last trading price was 264.65, which was -1.7 lower than the previous day. The implied volatity was 37.07, the open interest changed by -24 which decreased total open position to 569

On 9 Jan OFSS was trading at 7597.50. The strike last trading price was 270.55, which was -8.5 lower than the previous day. The implied volatity was 35.98, the open interest changed by 31 which increased total open position to 592

On 8 Jan OFSS was trading at 7594.00. The strike last trading price was 296.55, which was 137.9 higher than the previous day. The implied volatity was 36.32, the open interest changed by -76 which decreased total open position to 560

On 7 Jan OFSS was trading at 7832.50. The strike last trading price was 156.4, which was -116.2 lower than the previous day. The implied volatity was 32.46, the open interest changed by 111 which increased total open position to 634

On 6 Jan OFSS was trading at 7593.00. The strike last trading price was 277.15, which was 56.9 higher than the previous day. The implied volatity was 32.75, the open interest changed by 16 which increased total open position to 528

On 5 Jan OFSS was trading at 7677.00. The strike last trading price was 230.15, which was 47.8 higher than the previous day. The implied volatity was 32.31, the open interest changed by 29 which increased total open position to 511

On 2 Jan OFSS was trading at 7731.50. The strike last trading price was 180.85, which was -25.85 lower than the previous day. The implied volatity was 27.9, the open interest changed by 15 which increased total open position to 479

On 1 Jan OFSS was trading at 7687.50. The strike last trading price was 203.85, which was -17.6 lower than the previous day. The implied volatity was 27.34, the open interest changed by 125 which increased total open position to 465

On 31 Dec OFSS was trading at 7687.00. The strike last trading price was 223.8, which was -32.95 lower than the previous day. The implied volatity was 30.07, the open interest changed by 59 which increased total open position to 340

On 30 Dec OFSS was trading at 7626.50. The strike last trading price was 255, which was 30 higher than the previous day. The implied volatity was 29.27, the open interest changed by 103 which increased total open position to 280

On 29 Dec OFSS was trading at 7691.00. The strike last trading price was 225.35, which was 18.85 higher than the previous day. The implied volatity was 29.43, the open interest changed by 93 which increased total open position to 176

On 26 Dec OFSS was trading at 7777.00. The strike last trading price was 207, which was -2.65 lower than the previous day. The implied volatity was 29.18, the open interest changed by 45 which increased total open position to 84

On 24 Dec OFSS was trading at 7782.00. The strike last trading price was 211.95, which was 23.95 higher than the previous day. The implied volatity was 30.03, the open interest changed by -1 which decreased total open position to 39

On 23 Dec OFSS was trading at 7817.00. The strike last trading price was 185.85, which was -89.65 lower than the previous day. The implied volatity was 28.49, the open interest changed by 26 which increased total open position to 40

On 22 Dec OFSS was trading at 7860.50. The strike last trading price was 275.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 19 Dec OFSS was trading at 7823.50. The strike last trading price was 275.5, which was 0 lower than the previous day. The implied volatity was 35.99, the open interest changed by 0 which decreased total open position to 13

On 18 Dec OFSS was trading at 7662.50. The strike last trading price was 275.5, which was 42.35 higher than the previous day. The implied volatity was 28.23, the open interest changed by 3 which increased total open position to 12

On 17 Dec OFSS was trading at 7712.50. The strike last trading price was 233.15, which was -26.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 16 Dec OFSS was trading at 7828.50. The strike last trading price was 233.15, which was -26.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 15 Dec OFSS was trading at 7967.50. The strike last trading price was 233.15, which was -26.85 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 233.15, which was -26.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 11 Dec OFSS was trading at 8005.00. The strike last trading price was 233.15, which was -26.85 lower than the previous day. The implied volatity was 36.22, the open interest changed by 4 which increased total open position to 9

On 10 Dec OFSS was trading at 7870.00. The strike last trading price was 260, which was 115 higher than the previous day. The implied volatity was 33.27, the open interest changed by 0 which decreased total open position to 3

On 9 Dec OFSS was trading at 8062.00. The strike last trading price was 145, which was -40 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 145, which was -40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec OFSS was trading at 8219.00. The strike last trading price was 145, which was -40 lower than the previous day. The implied volatity was 31.5, the open interest changed by 0 which decreased total open position to 4

On 4 Dec OFSS was trading at 8191.50. The strike last trading price was 185, which was 14.6 higher 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 185, which was 14.6 higher than the previous day. The implied volatity was 31.16, the open interest changed by 0 which decreased total open position to 3

On 27 Nov OFSS was trading at 8150.50. The strike last trading price was 170.4, which was -151.2 lower than the previous day. The implied volatity was 30.97, the open interest changed by 2 which increased total open position to 2

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD