OFSS

Oracle Fin Serv Soft Ltd.

7870 -192.00 (-2.38%)

L: 7832 H: 8117

Back to Option Chain

Historical option data for OFSS
10 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 8000 CE
Delta: 0.44 Vega: 7.24 Theta: -6.30 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	7870.00	171.05 ₹ 12,828.75	-89.35 -6701.25	29.89	1,410 1,05,750	495 37,125	793 59,475
9 Dec	8062.00	260.7 ₹ 19,552.5	24 1800.00	26.39	822 61,650	-55 -4,125	301 22,575
8 Dec	8026.00	226.85 ₹ 17,013.75	-131.8 -9885.00	24.96	1,169 87,675	233 17,475	356 26,700
5 Dec	8219.00	348.2 ₹ 26,115	-6.1 -457.50	22.16	87 6,525	1 75	123 9,225
4 Dec	8191.50	351.55 ₹ 26,366.25	73.2 5490.00	25.20	243 18,225	-72 -5,400	122 9,150

3 Dec	8075.50	274.8 ₹ 20,610	-30.85 -2313.75	23.11	285 21,375	26 1,950	194 14,550
2 Dec	8099.00	322 ₹ 24,150	-36.95 -2771.25	23.75	145 10,875	26 1,950	168 12,600
1 Dec	8149.50	358.95 ₹ 26,921.25	30.1 2257.50	24.53	30 2,250	-7 -525	142 10,650
28 Nov	8107.00	326.3 ₹ 24,472.5	-32.8 -2460.00	24.32	123 9,225	40 3,000	148 11,100
27 Nov	8150.50	366.35 ₹ 27,476.25	-20.2 -1515.00	24.84	157 11,775	5 375	109 8,175
26 Nov	8177.50	381.45 ₹ 28,608.75	48.2 3615.00	23.11	108 8,100	7 525	104 7,800
25 Nov	8084.00	340.7 ₹ 25,552.5	-55.6 -4170.00	25.02	146 10,950	66 4,950	97 7,275
24 Nov	8146.50	408 ₹ 30,600	-1.4 -105.00	27.04	18 1,350	3 225	32 2,400
21 Nov	8169.50	417.05 ₹ 31,278.75	-147.95 -11096.25	26.49	41 3,075	19 1,425	28 2,100
20 Nov	8372.50	565 ₹ 42,375	64.9 4867.50	26.12	5 375	4 300	8 600
19 Nov	8333.00	500.1 ₹ 37,507.5	70.1 5257.50	20.40	1 75	0 0	4 300
18 Nov	8177.50	430 ₹ 32,250	-70 -5250.00	25.45	1 75	0 0	3 225
17 Nov	8286.50	500 ₹ 37,500	100 7500.00	23.13	2 150	1 75	2 150
14 Nov	8223.50	400 ₹ 30,000	-573.65 -43023.75	-	0 0	0 0	0 0
7 Nov	8076.50	400 ₹ 30,000	-573.65 -43023.75	24.07	1 75	0 0	0 0
28 Oct	8601.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	8695.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	8585.50	0 ₹ 0	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
14 Oct	8950.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	8962.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Oracle Fin Serv Soft Ltd. - strike price 8000 expiring on 30DEC2025

Delta for 8000 CE is 0.44

Historical price for 8000 CE is as follows

On 10 Dec OFSS was trading at 7870.00. The strike last trading price was 171.05, which was -89.35 lower than the previous day. The implied volatity was 29.89, the open interest changed by 495 which increased total open position to 793

On 9 Dec OFSS was trading at 8062.00. The strike last trading price was 260.7, which was 24 higher than the previous day. The implied volatity was 26.39, the open interest changed by -55 which decreased total open position to 301

On 8 Dec OFSS was trading at 8026.00. The strike last trading price was 226.85, which was -131.8 lower than the previous day. The implied volatity was 24.96, the open interest changed by 233 which increased total open position to 356

On 5 Dec OFSS was trading at 8219.00. The strike last trading price was 348.2, which was -6.1 lower than the previous day. The implied volatity was 22.16, the open interest changed by 1 which increased total open position to 123

On 4 Dec OFSS was trading at 8191.50. The strike last trading price was 351.55, which was 73.2 higher than the previous day. The implied volatity was 25.20, the open interest changed by -72 which decreased total open position to 122

On 3 Dec OFSS was trading at 8075.50. The strike last trading price was 274.8, which was -30.85 lower than the previous day. The implied volatity was 23.11, the open interest changed by 26 which increased total open position to 194

On 2 Dec OFSS was trading at 8099.00. The strike last trading price was 322, which was -36.95 lower than the previous day. The implied volatity was 23.75, the open interest changed by 26 which increased total open position to 168

On 1 Dec OFSS was trading at 8149.50. The strike last trading price was 358.95, which was 30.1 higher than the previous day. The implied volatity was 24.53, the open interest changed by -7 which decreased total open position to 142

On 28 Nov OFSS was trading at 8107.00. The strike last trading price was 326.3, which was -32.8 lower than the previous day. The implied volatity was 24.32, the open interest changed by 40 which increased total open position to 148

On 27 Nov OFSS was trading at 8150.50. The strike last trading price was 366.35, which was -20.2 lower than the previous day. The implied volatity was 24.84, the open interest changed by 5 which increased total open position to 109

On 26 Nov OFSS was trading at 8177.50. The strike last trading price was 381.45, which was 48.2 higher than the previous day. The implied volatity was 23.11, the open interest changed by 7 which increased total open position to 104

On 25 Nov OFSS was trading at 8084.00. The strike last trading price was 340.7, which was -55.6 lower than the previous day. The implied volatity was 25.02, the open interest changed by 66 which increased total open position to 97

On 24 Nov OFSS was trading at 8146.50. The strike last trading price was 408, which was -1.4 lower than the previous day. The implied volatity was 27.04, the open interest changed by 3 which increased total open position to 32

On 21 Nov OFSS was trading at 8169.50. The strike last trading price was 417.05, which was -147.95 lower than the previous day. The implied volatity was 26.49, the open interest changed by 19 which increased total open position to 28

On 20 Nov OFSS was trading at 8372.50. The strike last trading price was 565, which was 64.9 higher than the previous day. The implied volatity was 26.12, the open interest changed by 4 which increased total open position to 8

On 19 Nov OFSS was trading at 8333.00. The strike last trading price was 500.1, which was 70.1 higher than the previous day. The implied volatity was 20.40, the open interest changed by 0 which decreased total open position to 4

On 18 Nov OFSS was trading at 8177.50. The strike last trading price was 430, which was -70 lower than the previous day. The implied volatity was 25.45, the open interest changed by 0 which decreased total open position to 3

On 17 Nov OFSS was trading at 8286.50. The strike last trading price was 500, which was 100 higher than the previous day. The implied volatity was 23.13, the open interest changed by 1 which increased total open position to 2

On 14 Nov OFSS was trading at 8223.50. The strike last trading price was 400, which was -573.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov OFSS was trading at 8076.50. The strike last trading price was 400, which was -573.65 lower than the previous day. The implied volatity was 24.07, the open interest changed by 0 which decreased total open position to 0

On 28 Oct OFSS was trading at 8601.50. 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 27 Oct OFSS was trading at 8695.50. 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 20 Oct OFSS was trading at 8585.50. 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 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

On 14 Oct OFSS was trading at 8950.00. 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

On 3 Oct OFSS was trading at 8962.00. 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 8000 PE
Delta: -0.57 Vega: 7.21 Theta: -4.38 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	7870.00	298.15 ₹ 22,361.25	144.65 10848.75	31.54	1,336 1,00,200	222 16,650	697 52,275
9 Dec	8062.00	151.8 ₹ 11,385	-38.8 -2910.00	26.26	610 45,750	-51 -3,825	476 35,700
8 Dec	8026.00	195.4 ₹ 14,655	101.8 7635.00	28.71	2,081 1,56,075	-144 -10,800	515 38,625
5 Dec	8219.00	97 ₹ 7,275	-12.05 -903.75	24.00	392 29,400	-4 -300	659 49,425
4 Dec	8191.50	111.45 ₹ 8,358.75	-41.35 -3101.25	24.13	477 35,775	57 4,275	663 49,725
3 Dec	8075.50	151.65 ₹ 11,373.75	1.5 112.50	24.40	691 51,825	4 300	612 45,900
2 Dec	8099.00	138.05 ₹ 10,353.75	-2.75 -206.25	23.87	340 25,500	30 2,250	610 45,750
1 Dec	8149.50	136 ₹ 10,200	-25.35 -1901.25	25.95	174 13,050	-2 -150	581 43,575
28 Nov	8107.00	160.1 ₹ 12,007.5	15.45 1158.75	24.94	373 27,975	169 12,675	586 43,950
27 Nov	8150.50	146.15 ₹ 10,961.25	4.05 303.75	24.99	361 27,075	82 6,150	417 31,275
26 Nov	8177.50	139.3 ₹ 10,447.5	-54.5 -4087.50	25.36	513 38,475	-31 -2,325	338 25,350
25 Nov	8084.00	185.5 ₹ 13,912.5	2.2 165.00	26.40	511 38,325	114 8,550	373 27,975
24 Nov	8146.50	173 ₹ 12,975	-16 -1200.00	27.41	269 20,175	24 1,800	259 19,425
21 Nov	8169.50	190 ₹ 14,250	67.45 5058.75	28.31	301 22,575	70 5,250	235 17,625
20 Nov	8372.50	120.9 ₹ 9,067.5	-6.45 -483.75	27.38	209 15,675	74 5,550	164 12,300
19 Nov	8333.00	125.6 ₹ 9,420	-64.15 -4811.25	26.86	96 7,200	54 4,050	90 6,750
18 Nov	8177.50	201 ₹ 15,075	48 3600.00	29.09	25 1,875	18 1,350	33 2,475
17 Nov	8286.50	153 ₹ 11,475	-47 -3525.00	27.81	2 150	1 75	14 1,050
14 Nov	8223.50	200 ₹ 15,000	-50 -3750.00	29.46	1 75	0 0	12 900
7 Nov	8076.50	250 ₹ 18,750	98 7350.00	28.21	3 225	0 0	12 900
28 Oct	8601.50	152 ₹ 11,400	-0.1 -7.50	31.48	1 75	0 0	12 900
27 Oct	8695.50	152.1 ₹ 11,407.5	-31 -2325.00	32.83	4 300	1 75	12 900
20 Oct	8585.50	183.1 ₹ 13,732.5	-266.4 -19980.00	31.65	12 900	11 825	11 825
17 Oct	8780.50	449.5 ₹ 33,712.5	0 0.00	-	0 0	0 0	0 0
16 Oct	8796.50	449.5 ₹ 33,712.5	0 0.00	6.15	0 0	0 0	0 0
15 Oct	8757.00	449.5 ₹ 33,712.5	0 0.00	-	0 0	0 0	0 0
14 Oct	8950.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	8962.00	0 ₹ 0	0 0.00	6.63	0 0	0 0	0 0

For Oracle Fin Serv Soft Ltd. - strike price 8000 expiring on 30DEC2025

Delta for 8000 PE is -0.57

Historical price for 8000 PE is as follows

On 10 Dec OFSS was trading at 7870.00. The strike last trading price was 298.15, which was 144.65 higher than the previous day. The implied volatity was 31.54, the open interest changed by 222 which increased total open position to 697

On 9 Dec OFSS was trading at 8062.00. The strike last trading price was 151.8, which was -38.8 lower than the previous day. The implied volatity was 26.26, the open interest changed by -51 which decreased total open position to 476

On 8 Dec OFSS was trading at 8026.00. The strike last trading price was 195.4, which was 101.8 higher than the previous day. The implied volatity was 28.71, the open interest changed by -144 which decreased total open position to 515

On 5 Dec OFSS was trading at 8219.00. The strike last trading price was 97, which was -12.05 lower than the previous day. The implied volatity was 24.00, the open interest changed by -4 which decreased total open position to 659

On 4 Dec OFSS was trading at 8191.50. The strike last trading price was 111.45, which was -41.35 lower than the previous day. The implied volatity was 24.13, the open interest changed by 57 which increased total open position to 663

On 3 Dec OFSS was trading at 8075.50. The strike last trading price was 151.65, which was 1.5 higher than the previous day. The implied volatity was 24.40, the open interest changed by 4 which increased total open position to 612

On 2 Dec OFSS was trading at 8099.00. The strike last trading price was 138.05, which was -2.75 lower than the previous day. The implied volatity was 23.87, the open interest changed by 30 which increased total open position to 610

On 1 Dec OFSS was trading at 8149.50. The strike last trading price was 136, which was -25.35 lower than the previous day. The implied volatity was 25.95, the open interest changed by -2 which decreased total open position to 581

On 28 Nov OFSS was trading at 8107.00. The strike last trading price was 160.1, which was 15.45 higher than the previous day. The implied volatity was 24.94, the open interest changed by 169 which increased total open position to 586

On 27 Nov OFSS was trading at 8150.50. The strike last trading price was 146.15, which was 4.05 higher than the previous day. The implied volatity was 24.99, the open interest changed by 82 which increased total open position to 417

On 26 Nov OFSS was trading at 8177.50. The strike last trading price was 139.3, which was -54.5 lower than the previous day. The implied volatity was 25.36, the open interest changed by -31 which decreased total open position to 338

On 25 Nov OFSS was trading at 8084.00. The strike last trading price was 185.5, which was 2.2 higher than the previous day. The implied volatity was 26.40, the open interest changed by 114 which increased total open position to 373

On 24 Nov OFSS was trading at 8146.50. The strike last trading price was 173, which was -16 lower than the previous day. The implied volatity was 27.41, the open interest changed by 24 which increased total open position to 259

On 21 Nov OFSS was trading at 8169.50. The strike last trading price was 190, which was 67.45 higher than the previous day. The implied volatity was 28.31, the open interest changed by 70 which increased total open position to 235

On 20 Nov OFSS was trading at 8372.50. The strike last trading price was 120.9, which was -6.45 lower than the previous day. The implied volatity was 27.38, the open interest changed by 74 which increased total open position to 164

On 19 Nov OFSS was trading at 8333.00. The strike last trading price was 125.6, which was -64.15 lower than the previous day. The implied volatity was 26.86, the open interest changed by 54 which increased total open position to 90

On 18 Nov OFSS was trading at 8177.50. The strike last trading price was 201, which was 48 higher than the previous day. The implied volatity was 29.09, the open interest changed by 18 which increased total open position to 33

On 17 Nov OFSS was trading at 8286.50. The strike last trading price was 153, which was -47 lower than the previous day. The implied volatity was 27.81, the open interest changed by 1 which increased total open position to 14

On 14 Nov OFSS was trading at 8223.50. The strike last trading price was 200, which was -50 lower than the previous day. The implied volatity was 29.46, the open interest changed by 0 which decreased total open position to 12

On 7 Nov OFSS was trading at 8076.50. The strike last trading price was 250, which was 98 higher than the previous day. The implied volatity was 28.21, the open interest changed by 0 which decreased total open position to 12

On 28 Oct OFSS was trading at 8601.50. The strike last trading price was 152, which was -0.1 lower than the previous day. The implied volatity was 31.48, the open interest changed by 0 which decreased total open position to 12

On 27 Oct OFSS was trading at 8695.50. The strike last trading price was 152.1, which was -31 lower than the previous day. The implied volatity was 32.83, the open interest changed by 1 which increased total open position to 12

On 20 Oct OFSS was trading at 8585.50. The strike last trading price was 183.1, which was -266.4 lower than the previous day. The implied volatity was 31.65, the open interest changed by 11 which increased total open position to 11

On 17 Oct OFSS was trading at 8780.50. The strike last trading price was 449.5, 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 16 Oct OFSS was trading at 8796.50. The strike last trading price was 449.5, which was 0 lower than the previous day. The implied volatity was 6.15, 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 449.5, 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 3 Oct OFSS was trading at 8962.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.63, 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