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 7800 CE
Delta: 0.73 Vega: 5.84 Theta: -5.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7990.00	295 ₹ 22,125	-47.8 -3585.00	22.06	344 25,800	-16 -1,200	246 18,450
11 Dec	8005.00	349.85 ₹ 26,238.75	77.9 5842.50	28.34	2,403 1,80,225	188 14,100	264 19,800
10 Dec	7870.00	263.95 ₹ 19,796.25	-130.45 -9783.75	29.52	69 5,175	27 2,025	75 5,625
9 Dec	8062.00	388.65 ₹ 29,148.75	27.95 2096.25	26.27	59 4,425	6 450	51 3,825
8 Dec	8026.00	353 ₹ 26,475	-141.75 -10631.25	25.48	40 3,000	16 1,200	46 3,450
5 Dec	8219.00	494.75 ₹ 37,106.25	86 6450.00	-	0 0	-2 -150	0 0
4 Dec	8191.50	494.75 ₹ 37,106.25	86 6450.00	25.29	17 1,275	0 0	32 2,400
3 Dec	8075.50	407.5 ₹ 30,562.5	-35.9 -2692.50	23.14	15 1,125	2 150	30 2,250

2 Dec	8099.00	446.2 ₹ 33,465	-15.55 -1166.25	24.56	21 1,575	6 450	29 2,175
1 Dec	8149.50	461.75 ₹ 34,631.25	-38.25 -2868.75	-	0 0	5 375	0 0
28 Nov	8107.00	461.75 ₹ 34,631.25	-38.25 -2868.75	24.72	5 375	4 300	22 1,650
27 Nov	8150.50	500 ₹ 37,500	15.45 1158.75	24.40	14 1,050	9 675	18 1,350
26 Nov	8177.50	484.55 ₹ 36,341.25	-41.35 -3101.25	-	0 0	5 375	0 0
25 Nov	8084.00	484.55 ₹ 36,341.25	-41.35 -3101.25	26.78	12 900	4 300	8 600
24 Nov	8146.50	508.5 ₹ 38,137.5	-584 -43800.00	22.76	9 675	4 300	4 300
21 Nov	8169.50	1092.5 ₹ 81,937.5	0 0.00	-	0 0	0 0	0 0
20 Nov	8372.50	1092.5 ₹ 81,937.5	0 0.00	-	0 0	0 0	0 0
17 Oct	8780.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	8796.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	8757.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Oracle Fin Serv Soft Ltd. - strike price 7800 expiring on 30DEC2025

Delta for 7800 CE is 0.73

Historical price for 7800 CE is as follows

On 12 Dec OFSS was trading at 7990.00. The strike last trading price was 295, which was -47.8 lower than the previous day. The implied volatity was 22.06, the open interest changed by -16 which decreased total open position to 246

On 11 Dec OFSS was trading at 8005.00. The strike last trading price was 349.85, which was 77.9 higher than the previous day. The implied volatity was 28.34, the open interest changed by 188 which increased total open position to 264

On 10 Dec OFSS was trading at 7870.00. The strike last trading price was 263.95, which was -130.45 lower than the previous day. The implied volatity was 29.52, the open interest changed by 27 which increased total open position to 75

On 9 Dec OFSS was trading at 8062.00. The strike last trading price was 388.65, which was 27.95 higher than the previous day. The implied volatity was 26.27, the open interest changed by 6 which increased total open position to 51

On 8 Dec OFSS was trading at 8026.00. The strike last trading price was 353, which was -141.75 lower than the previous day. The implied volatity was 25.48, the open interest changed by 16 which increased total open position to 46

On 5 Dec OFSS was trading at 8219.00. The strike last trading price was 494.75, which was 86 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 4 Dec OFSS was trading at 8191.50. The strike last trading price was 494.75, which was 86 higher than the previous day. The implied volatity was 25.29, the open interest changed by 0 which decreased total open position to 32

On 3 Dec OFSS was trading at 8075.50. The strike last trading price was 407.5, which was -35.9 lower than the previous day. The implied volatity was 23.14, the open interest changed by 2 which increased total open position to 30

On 2 Dec OFSS was trading at 8099.00. The strike last trading price was 446.2, which was -15.55 lower than the previous day. The implied volatity was 24.56, the open interest changed by 6 which increased total open position to 29

On 1 Dec OFSS was trading at 8149.50. The strike last trading price was 461.75, which was -38.25 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 28 Nov OFSS was trading at 8107.00. The strike last trading price was 461.75, which was -38.25 lower than the previous day. The implied volatity was 24.72, the open interest changed by 4 which increased total open position to 22

On 27 Nov OFSS was trading at 8150.50. The strike last trading price was 500, which was 15.45 higher than the previous day. The implied volatity was 24.40, the open interest changed by 9 which increased total open position to 18

On 26 Nov OFSS was trading at 8177.50. The strike last trading price was 484.55, which was -41.35 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 25 Nov OFSS was trading at 8084.00. The strike last trading price was 484.55, which was -41.35 lower than the previous day. The implied volatity was 26.78, the open interest changed by 4 which increased total open position to 8

On 24 Nov OFSS was trading at 8146.50. The strike last trading price was 508.5, which was -584 lower than the previous day. The implied volatity was 22.76, the open interest changed by 4 which increased total open position to 4

On 21 Nov OFSS was trading at 8169.50. The strike last trading price was 1092.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov OFSS was trading at 8372.50. The strike last trading price was 1092.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Oct OFSS was trading at 8780.50. 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 16 Oct OFSS was trading at 8796.50. 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 15 Oct OFSS was trading at 8757.00. 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 30DEC2025 7800 PE
Delta: -0.31 Vega: 6.20 Theta: -3.68 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7990.00	90.1 ₹ 6,757.5	-14.75 -1106.25	25.35	2,954 2,21,550	-424 -31,800	852 63,900
11 Dec	8005.00	100.9 ₹ 7,567.5	-88.25 -6618.75	28.14	7,819 5,86,425	668 50,100	1,274 95,550
10 Dec	7870.00	194 ₹ 14,550	105.1 7882.50	31.70	1,173 87,975	80 6,000	600 45,000
9 Dec	8062.00	88.75 ₹ 6,656.25	-25.85 -1938.75	27.36	860 64,500	-13 -975	517 38,775
8 Dec	8026.00	114.55 ₹ 8,591.25	64.7 4852.50	28.55	1,472 1,10,400	125 9,375	534 40,050
5 Dec	8219.00	51.15 ₹ 3,836.25	-9.2 -690.00	24.56	335 25,125	-34 -2,550	411 30,825
4 Dec	8191.50	60.3 ₹ 4,522.5	-25.35 -1901.25	24.62	340 25,500	32 2,400	447 33,525
3 Dec	8075.50	84.3 ₹ 6,322.5	-1.8 -135.00	24.48	296 22,200	-21 -1,575	412 30,900
2 Dec	8099.00	79 ₹ 5,925	-4.35 -326.25	24.48	279 20,925	50 3,750	452 33,900
1 Dec	8149.50	80.65 ₹ 6,048.75	-15.95 -1196.25	26.49	180 13,500	9 675	401 30,075
28 Nov	8107.00	97.7 ₹ 7,327.5	10.4 780.00	25.51	265 19,875	34 2,550	391 29,325
27 Nov	8150.50	88.5 ₹ 6,637.5	1 75.00	25.51	717 53,775	-42 -3,150	358 26,850
26 Nov	8177.50	86.4 ₹ 6,480	-37.6 -2820.00	26.08	446 33,450	59 4,425	416 31,200
25 Nov	8084.00	125.85 ₹ 9,438.75	8.25 618.75	27.70	268 20,100	44 3,300	358 26,850
24 Nov	8146.50	117.9 ₹ 8,842.5	-1.4 -105.00	28.61	366 27,450	109 8,175	314 23,550
21 Nov	8169.50	121.25 ₹ 9,093.75	44.55 3341.25	28.09	245 18,375	99 7,425	204 15,300
20 Nov	8372.50	71.55 ₹ 5,366.25	-299.85 -22488.75	27.09	130 9,750	104 7,800	104 7,800
17 Oct	8780.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	8796.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	8757.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Oracle Fin Serv Soft Ltd. - strike price 7800 expiring on 30DEC2025

Delta for 7800 PE is -0.31

Historical price for 7800 PE is as follows

On 12 Dec OFSS was trading at 7990.00. The strike last trading price was 90.1, which was -14.75 lower than the previous day. The implied volatity was 25.35, the open interest changed by -424 which decreased total open position to 852

On 11 Dec OFSS was trading at 8005.00. The strike last trading price was 100.9, which was -88.25 lower than the previous day. The implied volatity was 28.14, the open interest changed by 668 which increased total open position to 1274

On 10 Dec OFSS was trading at 7870.00. The strike last trading price was 194, which was 105.1 higher than the previous day. The implied volatity was 31.70, the open interest changed by 80 which increased total open position to 600

On 9 Dec OFSS was trading at 8062.00. The strike last trading price was 88.75, which was -25.85 lower than the previous day. The implied volatity was 27.36, the open interest changed by -13 which decreased total open position to 517

On 8 Dec OFSS was trading at 8026.00. The strike last trading price was 114.55, which was 64.7 higher than the previous day. The implied volatity was 28.55, the open interest changed by 125 which increased total open position to 534

On 5 Dec OFSS was trading at 8219.00. The strike last trading price was 51.15, which was -9.2 lower than the previous day. The implied volatity was 24.56, the open interest changed by -34 which decreased total open position to 411

On 4 Dec OFSS was trading at 8191.50. The strike last trading price was 60.3, which was -25.35 lower than the previous day. The implied volatity was 24.62, the open interest changed by 32 which increased total open position to 447

On 3 Dec OFSS was trading at 8075.50. The strike last trading price was 84.3, which was -1.8 lower than the previous day. The implied volatity was 24.48, the open interest changed by -21 which decreased total open position to 412

On 2 Dec OFSS was trading at 8099.00. The strike last trading price was 79, which was -4.35 lower than the previous day. The implied volatity was 24.48, the open interest changed by 50 which increased total open position to 452

On 1 Dec OFSS was trading at 8149.50. The strike last trading price was 80.65, which was -15.95 lower than the previous day. The implied volatity was 26.49, the open interest changed by 9 which increased total open position to 401

On 28 Nov OFSS was trading at 8107.00. The strike last trading price was 97.7, which was 10.4 higher than the previous day. The implied volatity was 25.51, the open interest changed by 34 which increased total open position to 391

On 27 Nov OFSS was trading at 8150.50. The strike last trading price was 88.5, which was 1 higher than the previous day. The implied volatity was 25.51, the open interest changed by -42 which decreased total open position to 358

On 26 Nov OFSS was trading at 8177.50. The strike last trading price was 86.4, which was -37.6 lower than the previous day. The implied volatity was 26.08, the open interest changed by 59 which increased total open position to 416

On 25 Nov OFSS was trading at 8084.00. The strike last trading price was 125.85, which was 8.25 higher than the previous day. The implied volatity was 27.70, the open interest changed by 44 which increased total open position to 358

On 24 Nov OFSS was trading at 8146.50. The strike last trading price was 117.9, which was -1.4 lower than the previous day. The implied volatity was 28.61, the open interest changed by 109 which increased total open position to 314

On 21 Nov OFSS was trading at 8169.50. The strike last trading price was 121.25, which was 44.55 higher than the previous day. The implied volatity was 28.09, the open interest changed by 99 which increased total open position to 204

On 20 Nov OFSS was trading at 8372.50. The strike last trading price was 71.55, which was -299.85 lower than the previous day. The implied volatity was 27.09, the open interest changed by 104 which increased total open position to 104

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