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 7900 CE
Delta: 0.27 Vega: 4.59 Theta: -5.74 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	7662.50	61 ₹ 4,575	-19.45 -1458.75	27.10	1,550 1,16,250	136 10,200	810 60,750
17 Dec	7712.50	80.1 ₹ 6,007.5	-47.5 -3562.50	26.37	1,696 1,27,200	233 17,475	676 50,700
16 Dec	7828.50	120 ₹ 9,000	-97.35 -7301.25	25.57	872 65,400	180 13,500	442 33,150
15 Dec	7967.50	220 ₹ 16,500	-22.8 -1710.00	26.54	280 21,000	-4 -300	262 19,650
12 Dec	7990.00	233.15 ₹ 17,486.25	-39.65 -2973.75	22.77	716 53,700	-1 -75	269 20,175
11 Dec	8005.00	276.75 ₹ 20,756.25	60 4500.00	26.94	1,932 1,44,900	149 11,175	274 20,550
10 Dec	7870.00	212.4 ₹ 15,930	-112.85 -8463.75	30.46	201 15,075	66 4,950	126 9,450
9 Dec	8062.00	325 ₹ 24,375	34.2 2565.00	26.91	125 9,375	20 1,500	60 4,500
8 Dec	8026.00	281.85 ₹ 21,138.75	-757.35 -56801.25	24.63	96 7,200	41 3,075	41 3,075
5 Dec	8219.00	1039.2 ₹ 77,940	0 0.00	-	0 0	0 0	0 0
4 Dec	8191.50	1039.2 ₹ 77,940	0 0.00	-	0 0	0 0	0 0
3 Dec	8075.50	1039.2 ₹ 77,940	0 0.00	-	0 0	0 0	0 0
2 Dec	8099.00	1039.2 ₹ 77,940	0 0.00	-	0 0	0 0	0 0

1 Dec	8149.50	1039.2 ₹ 77,940	0 0.00	-	0 0	0 0	0 0
28 Nov	8107.00	1039.2 ₹ 77,940	0 0.00	-	0 0	0 0	0 0
27 Nov	8150.50	1039.2 ₹ 77,940	0 0.00	-	0 0	0 0	0 0
26 Nov	8177.50	1039.2 ₹ 77,940	0 0.00	-	0 0	0 0	0 0
25 Nov	8084.00	1039.2 ₹ 77,940	0 0.00	-	0 0	0 0	0 0
24 Nov	8146.50	1039.2 ₹ 77,940	0 0.00	-	0 0	0 0	0 0
21 Nov	8169.50	1039.2 ₹ 77,940	0 0.00	-	0 0	0 0	0 0
20 Nov	8372.50	1039.2 ₹ 77,940	0 0.00	-	0 0	0 0	0 0

For Oracle Fin Serv Soft Ltd. - strike price 7900 expiring on 30DEC2025

Delta for 7900 CE is 0.27

Historical price for 7900 CE is as follows

On 18 Dec OFSS was trading at 7662.50. The strike last trading price was 61, which was -19.45 lower than the previous day. The implied volatity was 27.10, the open interest changed by 136 which increased total open position to 810

On 17 Dec OFSS was trading at 7712.50. The strike last trading price was 80.1, which was -47.5 lower than the previous day. The implied volatity was 26.37, the open interest changed by 233 which increased total open position to 676

On 16 Dec OFSS was trading at 7828.50. The strike last trading price was 120, which was -97.35 lower than the previous day. The implied volatity was 25.57, the open interest changed by 180 which increased total open position to 442

On 15 Dec OFSS was trading at 7967.50. The strike last trading price was 220, which was -22.8 lower than the previous day. The implied volatity was 26.54, the open interest changed by -4 which decreased total open position to 262

On 12 Dec OFSS was trading at 7990.00. The strike last trading price was 233.15, which was -39.65 lower than the previous day. The implied volatity was 22.77, the open interest changed by -1 which decreased total open position to 269

On 11 Dec OFSS was trading at 8005.00. The strike last trading price was 276.75, which was 60 higher than the previous day. The implied volatity was 26.94, the open interest changed by 149 which increased total open position to 274

On 10 Dec OFSS was trading at 7870.00. The strike last trading price was 212.4, which was -112.85 lower than the previous day. The implied volatity was 30.46, the open interest changed by 66 which increased total open position to 126

On 9 Dec OFSS was trading at 8062.00. The strike last trading price was 325, which was 34.2 higher than the previous day. The implied volatity was 26.91, the open interest changed by 20 which increased total open position to 60

On 8 Dec OFSS was trading at 8026.00. The strike last trading price was 281.85, which was -757.35 lower than the previous day. The implied volatity was 24.63, the open interest changed by 41 which increased total open position to 41

On 5 Dec OFSS was trading at 8219.00. The strike last trading price was 1039.2, 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 1039.2, 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 1039.2, 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 1039.2, 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 1039.2, 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 1039.2, 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 1039.2, 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 1039.2, 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 1039.2, 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 1039.2, 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 21 Nov OFSS was trading at 8169.50. The strike last trading price was 1039.2, 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 1039.2, 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 7900 PE
Delta: -0.79 Vega: 4.03 Theta: -1.81 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	7662.50	275.3 ₹ 20,647.5	22 1650.00	21.04	112 8,400	-26 -1,950	200 15,000
17 Dec	7712.50	248.3 ₹ 18,622.5	74.25 5568.75	23.63	515 38,625	-87 -6,525	237 17,775
16 Dec	7828.50	194.45 ₹ 14,583.75	70.85 5313.75	24.77	1,314 98,550	-13 -975	323 24,225
15 Dec	7967.50	117.2 ₹ 8,790	-4.5 -337.50	24.87	624 46,800	-13 -975	339 25,425
12 Dec	7990.00	123 ₹ 9,225	-11.65 -873.75	24.81	2,240 1,68,000	-66 -4,950	367 27,525
11 Dec	8005.00	126.75 ₹ 9,506.25	-107.4 -8055.00	26.51	2,446 1,83,450	176 13,200	431 32,325
10 Dec	7870.00	243.9 ₹ 18,292.5	127.45 9558.75	31.78	774 58,050	120 9,000	256 19,200
9 Dec	8062.00	117 ₹ 8,775	-32.2 -2415.00	26.81	665 49,875	-173 -12,975	140 10,500
8 Dec	8026.00	152.25 ₹ 11,418.75	-102.55 -7691.25	28.73	1,070 80,250	311 23,325	311 23,325
5 Dec	8219.00	254.8 ₹ 19,110	0 0.00	4.16	0 0	0 0	0 0
4 Dec	8191.50	254.8 ₹ 19,110	0 0.00	3.89	0 0	0 0	0 0
3 Dec	8075.50	254.8 ₹ 19,110	0 0.00	2.67	0 0	0 0	0 0
2 Dec	8099.00	254.8 ₹ 19,110	0 0.00	3.25	0 0	0 0	0 0
1 Dec	8149.50	254.8 ₹ 19,110	0 0.00	3.52	0 0	0 0	0 0
28 Nov	8107.00	254.8 ₹ 19,110	0 0.00	2.87	0 0	0 0	0 0
27 Nov	8150.50	254.8 ₹ 19,110	0 0.00	3.39	0 0	0 0	0 0
26 Nov	8177.50	254.8 ₹ 19,110	0 0.00	3.74	0 0	0 0	0 0
25 Nov	8084.00	254.8 ₹ 19,110	0 0.00	2.59	0 0	0 0	0 0
24 Nov	8146.50	254.8 ₹ 19,110	0 0.00	3.54	0 0	0 0	0 0
21 Nov	8169.50	254.8 ₹ 19,110	0 0.00	3.25	0 0	0 0	0 0
20 Nov	8372.50	254.8 ₹ 19,110	0 0.00	5.08	0 0	0 0	0 0

For Oracle Fin Serv Soft Ltd. - strike price 7900 expiring on 30DEC2025

Delta for 7900 PE is -0.79

Historical price for 7900 PE is as follows

On 18 Dec OFSS was trading at 7662.50. The strike last trading price was 275.3, which was 22 higher than the previous day. The implied volatity was 21.04, the open interest changed by -26 which decreased total open position to 200

On 17 Dec OFSS was trading at 7712.50. The strike last trading price was 248.3, which was 74.25 higher than the previous day. The implied volatity was 23.63, the open interest changed by -87 which decreased total open position to 237

On 16 Dec OFSS was trading at 7828.50. The strike last trading price was 194.45, which was 70.85 higher than the previous day. The implied volatity was 24.77, the open interest changed by -13 which decreased total open position to 323

On 15 Dec OFSS was trading at 7967.50. The strike last trading price was 117.2, which was -4.5 lower than the previous day. The implied volatity was 24.87, the open interest changed by -13 which decreased total open position to 339

On 12 Dec OFSS was trading at 7990.00. The strike last trading price was 123, which was -11.65 lower than the previous day. The implied volatity was 24.81, the open interest changed by -66 which decreased total open position to 367

On 11 Dec OFSS was trading at 8005.00. The strike last trading price was 126.75, which was -107.4 lower than the previous day. The implied volatity was 26.51, the open interest changed by 176 which increased total open position to 431

On 10 Dec OFSS was trading at 7870.00. The strike last trading price was 243.9, which was 127.45 higher than the previous day. The implied volatity was 31.78, the open interest changed by 120 which increased total open position to 256

On 9 Dec OFSS was trading at 8062.00. The strike last trading price was 117, which was -32.2 lower than the previous day. The implied volatity was 26.81, the open interest changed by -173 which decreased total open position to 140

On 8 Dec OFSS was trading at 8026.00. The strike last trading price was 152.25, which was -102.55 lower than the previous day. The implied volatity was 28.73, the open interest changed by 311 which increased total open position to 311

On 5 Dec OFSS was trading at 8219.00. The strike last trading price was 254.8, which was 0 lower than the previous day. The implied volatity was 4.16, 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 254.8, which was 0 lower than the previous day. The implied volatity was 3.89, 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 254.8, which was 0 lower than the previous day. The implied volatity was 2.67, 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 254.8, which was 0 lower than the previous day. The implied volatity was 3.25, 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 254.8, which was 0 lower than the previous day. The implied volatity was 3.52, 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 254.8, which was 0 lower than the previous day. The implied volatity was 2.87, 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 254.8, which was 0 lower than the previous day. The implied volatity was 3.39, 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 254.8, which was 0 lower than the previous day. The implied volatity was 3.74, 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 254.8, which was 0 lower than the previous day. The implied volatity was 2.59, 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 254.8, which was 0 lower than the previous day. The implied volatity was 3.54, the open interest changed by 0 which decreased total open position to 0

On 21 Nov OFSS was trading at 8169.50. The strike last trading price was 254.8, which was 0 lower than the previous day. The implied volatity was 3.25, 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 254.8, which was 0 lower than the previous day. The implied volatity was 5.08, 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