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 8100 CE
Delta: 0.44 Vega: 7.01 Theta: -5.37 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7990.00	130 ₹ 9,750	-35.1 -2632.50	22.82	1,799 1,34,925	20 1,500	417 31,275
11 Dec	8005.00	161.6 ₹ 12,120	25.1 1882.50	25.25	2,439 1,82,925	-44 -3,300	397 29,775
10 Dec	7870.00	132.35 ₹ 9,926.25	-75.35 -5651.25	29.70	1,116 83,700	112 8,400	442 33,150
9 Dec	8062.00	211.95 ₹ 15,896.25	26.15 1961.25	26.94	460 34,500	-40 -3,000	333 24,975
8 Dec	8026.00	180.75 ₹ 13,556.25	-107.55 -8066.25	25.37	1,032 77,400	87 6,525	381 28,575
5 Dec	8219.00	284.95 ₹ 21,371.25	-1.2 -90.00	22.52	310 23,250	-10 -750	294 22,050
4 Dec	8191.50	286.65 ₹ 21,498.75	62.1 4657.50	24.78	815 61,125	-135 -10,125	312 23,400
3 Dec	8075.50	221.5 ₹ 16,612.5	-37.85 -2838.75	23.30	858 64,350	59 4,425	443 33,225
2 Dec	8099.00	264.6 ₹ 19,845	-22.1 -1657.50	23.94	390 29,250	71 5,325	382 28,650

1 Dec	8149.50	288 ₹ 21,600	14.5 1087.50	23.42	386 28,950	-18 -1,350	313 23,475
28 Nov	8107.00	271.8 ₹ 20,385	-30.05 -2253.75	24.53	305 22,875	93 6,975	331 24,825
27 Nov	8150.50	309.95 ₹ 23,246.25	-14.45 -1083.75	25.14	294 22,050	23 1,725	236 17,700
26 Nov	8177.50	331.95 ₹ 24,896.25	46 3450.00	23.70	468 35,100	41 3,075	213 15,975
25 Nov	8084.00	296.4 ₹ 22,230	-34.5 -2587.50	26.16	231 17,325	111 8,325	164 12,300
24 Nov	8146.50	330.55 ₹ 24,791.25	-13.85 -1038.75	25.14	30 2,250	23 1,725	52 3,900
21 Nov	8169.50	344.4 ₹ 25,830	-133.7 -10027.50	25.13	18 1,350	4 300	28 2,100
20 Nov	8372.50	478.1 ₹ 35,857.5	31.5 2362.50	24.27	3 225	0 0	27 2,025
19 Nov	8333.00	446.6 ₹ 33,495	57.95 4346.25	23.42	4 300	1 75	27 2,025
18 Nov	8177.50	388.65 ₹ 29,148.75	-55.3 -4147.50	27.53	3 225	2 150	25 1,875
17 Nov	8286.50	443.95 ₹ 33,296.25	-23.35 -1751.25	24.86	1 75	0 0	23 1,725
14 Nov	8223.50	467.3 ₹ 35,047.5	22.25 1668.75	30.09	1 75	0 0	23 1,725
12 Nov	8394.00	445.05 ₹ 33,378.75	66.65 4998.75	16.76	1 75	0 0	23 1,725
7 Nov	8076.50	378.4 ₹ 28,380	-81.6 -6120.00	26.86	4 300	-2 -150	23 1,725
6 Nov	8212.50	460 ₹ 34,500	-202.05 -15153.75	-	40 3,000	21 1,575	25 1,875
30 Oct	8612.50	662.05 ₹ 49,653.75	-247.65 -18573.75	-	4 300	2 150	2 150

For Oracle Fin Serv Soft Ltd. - strike price 8100 expiring on 30DEC2025

Delta for 8100 CE is 0.44

Historical price for 8100 CE is as follows

On 12 Dec OFSS was trading at 7990.00. The strike last trading price was 130, which was -35.1 lower than the previous day. The implied volatity was 22.82, the open interest changed by 20 which increased total open position to 417

On 11 Dec OFSS was trading at 8005.00. The strike last trading price was 161.6, which was 25.1 higher than the previous day. The implied volatity was 25.25, the open interest changed by -44 which decreased total open position to 397

On 10 Dec OFSS was trading at 7870.00. The strike last trading price was 132.35, which was -75.35 lower than the previous day. The implied volatity was 29.70, the open interest changed by 112 which increased total open position to 442

On 9 Dec OFSS was trading at 8062.00. The strike last trading price was 211.95, which was 26.15 higher than the previous day. The implied volatity was 26.94, the open interest changed by -40 which decreased total open position to 333

On 8 Dec OFSS was trading at 8026.00. The strike last trading price was 180.75, which was -107.55 lower than the previous day. The implied volatity was 25.37, the open interest changed by 87 which increased total open position to 381

On 5 Dec OFSS was trading at 8219.00. The strike last trading price was 284.95, which was -1.2 lower than the previous day. The implied volatity was 22.52, the open interest changed by -10 which decreased total open position to 294

On 4 Dec OFSS was trading at 8191.50. The strike last trading price was 286.65, which was 62.1 higher than the previous day. The implied volatity was 24.78, the open interest changed by -135 which decreased total open position to 312

On 3 Dec OFSS was trading at 8075.50. The strike last trading price was 221.5, which was -37.85 lower than the previous day. The implied volatity was 23.30, the open interest changed by 59 which increased total open position to 443

On 2 Dec OFSS was trading at 8099.00. The strike last trading price was 264.6, which was -22.1 lower than the previous day. The implied volatity was 23.94, the open interest changed by 71 which increased total open position to 382

On 1 Dec OFSS was trading at 8149.50. The strike last trading price was 288, which was 14.5 higher than the previous day. The implied volatity was 23.42, the open interest changed by -18 which decreased total open position to 313

On 28 Nov OFSS was trading at 8107.00. The strike last trading price was 271.8, which was -30.05 lower than the previous day. The implied volatity was 24.53, the open interest changed by 93 which increased total open position to 331

On 27 Nov OFSS was trading at 8150.50. The strike last trading price was 309.95, which was -14.45 lower than the previous day. The implied volatity was 25.14, the open interest changed by 23 which increased total open position to 236

On 26 Nov OFSS was trading at 8177.50. The strike last trading price was 331.95, which was 46 higher than the previous day. The implied volatity was 23.70, the open interest changed by 41 which increased total open position to 213

On 25 Nov OFSS was trading at 8084.00. The strike last trading price was 296.4, which was -34.5 lower than the previous day. The implied volatity was 26.16, the open interest changed by 111 which increased total open position to 164

On 24 Nov OFSS was trading at 8146.50. The strike last trading price was 330.55, which was -13.85 lower than the previous day. The implied volatity was 25.14, the open interest changed by 23 which increased total open position to 52

On 21 Nov OFSS was trading at 8169.50. The strike last trading price was 344.4, which was -133.7 lower than the previous day. The implied volatity was 25.13, the open interest changed by 4 which increased total open position to 28

On 20 Nov OFSS was trading at 8372.50. The strike last trading price was 478.1, which was 31.5 higher than the previous day. The implied volatity was 24.27, the open interest changed by 0 which decreased total open position to 27

On 19 Nov OFSS was trading at 8333.00. The strike last trading price was 446.6, which was 57.95 higher than the previous day. The implied volatity was 23.42, the open interest changed by 1 which increased total open position to 27

On 18 Nov OFSS was trading at 8177.50. The strike last trading price was 388.65, which was -55.3 lower than the previous day. The implied volatity was 27.53, the open interest changed by 2 which increased total open position to 25

On 17 Nov OFSS was trading at 8286.50. The strike last trading price was 443.95, which was -23.35 lower than the previous day. The implied volatity was 24.86, the open interest changed by 0 which decreased total open position to 23

On 14 Nov OFSS was trading at 8223.50. The strike last trading price was 467.3, which was 22.25 higher than the previous day. The implied volatity was 30.09, the open interest changed by 0 which decreased total open position to 23

On 12 Nov OFSS was trading at 8394.00. The strike last trading price was 445.05, which was 66.65 higher than the previous day. The implied volatity was 16.76, the open interest changed by 0 which decreased total open position to 23

On 7 Nov OFSS was trading at 8076.50. The strike last trading price was 378.4, which was -81.6 lower than the previous day. The implied volatity was 26.86, the open interest changed by -2 which decreased total open position to 23

On 6 Nov OFSS was trading at 8212.50. The strike last trading price was 460, which was -202.05 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 25

On 30 Oct OFSS was trading at 8612.50. The strike last trading price was 662.05, which was -247.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

OFSS 30DEC2025 8100 PE
Delta: -0.55 Vega: 7.02 Theta: -3.62 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7990.00	214.75 ₹ 16,106.25	-6.2 -465.00	25.04	233 17,475	-1 -75	210 15,750
11 Dec	8005.00	219.75 ₹ 16,481.25	-130.65 -9798.75	26.36	338 25,350	8 600	206 15,450
10 Dec	7870.00	358.85 ₹ 26,913.75	163.6 12270.00	31.27	135 10,125	-14 -1,050	199 14,925
9 Dec	8062.00	196.95 ₹ 14,771.25	-41.5 -3112.50	26.09	110 8,250	-5 -375	217 16,275
8 Dec	8026.00	243.8 ₹ 18,285	117.1 8782.50	28.46	538 40,350	-68 -5,100	222 16,650
5 Dec	8219.00	131.65 ₹ 9,873.75	-13.55 -1016.25	24.01	107 8,025	4 300	289 21,675
4 Dec	8191.50	147 ₹ 11,025	-49.9 -3742.50	23.92	436 32,700	-17 -1,275	284 21,300
3 Dec	8075.50	198.1 ₹ 14,857.5	7.95 596.25	24.60	398 29,850	-2 -150	294 22,050
2 Dec	8099.00	179 ₹ 13,425	1.35 101.25	23.73	363 27,225	-14 -1,050	297 22,275
1 Dec	8149.50	181 ₹ 13,575	-24.9 -1867.50	26.65	186 13,950	35 2,625	312 23,400
28 Nov	8107.00	203.1 ₹ 15,232.5	16.7 1252.50	24.95	185 13,875	30 2,250	277 20,775
27 Nov	8150.50	189 ₹ 14,175	9.4 705.00	25.30	369 27,675	23 1,725	250 18,750
26 Nov	8177.50	178.85 ₹ 13,413.75	-63.6 -4770.00	26.02	289 21,675	51 3,825	227 17,025
25 Nov	8084.00	238.05 ₹ 17,853.75	16.85 1263.75	27.26	314 23,550	118 8,850	176 13,200
24 Nov	8146.50	180.6 ₹ 13,545	-64.1 -4807.50	24.08	85 6,375	13 975	58 4,350
21 Nov	8169.50	252 ₹ 18,900	104.7 7852.50	30.33	37 2,775	25 1,875	44 3,300
20 Nov	8372.50	147.3 ₹ 11,047.5	-39.3 -2947.50	26.96	26 1,950	15 1,125	18 1,350
19 Nov	8333.00	186.6 ₹ 13,995	-136.65 -10248.75	-	0 0	0 0	0 0
18 Nov	8177.50	186.6 ₹ 13,995	-136.65 -10248.75	-	0 0	0 0	0 0
17 Nov	8286.50	186.6 ₹ 13,995	-136.65 -10248.75	-	0 0	0 0	0 0
14 Nov	8223.50	186.6 ₹ 13,995	-136.65 -10248.75	-	0 0	0 0	0 0
12 Nov	8394.00	186.6 ₹ 13,995	-136.65 -10248.75	-	0 0	0 0	0 0
7 Nov	8076.50	186.6 ₹ 13,995	-136.65 -10248.75	-	0 0	0 0	0 0
6 Nov	8212.50	186.6 ₹ 13,995	-136.65 -10248.75	-	0 0	0 0	0 0
30 Oct	8612.50	186.6 ₹ 13,995	-136.65 -10248.75	-	0 0	3 225	0 0

For Oracle Fin Serv Soft Ltd. - strike price 8100 expiring on 30DEC2025

Delta for 8100 PE is -0.55

Historical price for 8100 PE is as follows

On 12 Dec OFSS was trading at 7990.00. The strike last trading price was 214.75, which was -6.2 lower than the previous day. The implied volatity was 25.04, the open interest changed by -1 which decreased total open position to 210

On 11 Dec OFSS was trading at 8005.00. The strike last trading price was 219.75, which was -130.65 lower than the previous day. The implied volatity was 26.36, the open interest changed by 8 which increased total open position to 206

On 10 Dec OFSS was trading at 7870.00. The strike last trading price was 358.85, which was 163.6 higher than the previous day. The implied volatity was 31.27, the open interest changed by -14 which decreased total open position to 199

On 9 Dec OFSS was trading at 8062.00. The strike last trading price was 196.95, which was -41.5 lower than the previous day. The implied volatity was 26.09, the open interest changed by -5 which decreased total open position to 217

On 8 Dec OFSS was trading at 8026.00. The strike last trading price was 243.8, which was 117.1 higher than the previous day. The implied volatity was 28.46, the open interest changed by -68 which decreased total open position to 222

On 5 Dec OFSS was trading at 8219.00. The strike last trading price was 131.65, which was -13.55 lower than the previous day. The implied volatity was 24.01, the open interest changed by 4 which increased total open position to 289

On 4 Dec OFSS was trading at 8191.50. The strike last trading price was 147, which was -49.9 lower than the previous day. The implied volatity was 23.92, the open interest changed by -17 which decreased total open position to 284

On 3 Dec OFSS was trading at 8075.50. The strike last trading price was 198.1, which was 7.95 higher than the previous day. The implied volatity was 24.60, the open interest changed by -2 which decreased total open position to 294

On 2 Dec OFSS was trading at 8099.00. The strike last trading price was 179, which was 1.35 higher than the previous day. The implied volatity was 23.73, the open interest changed by -14 which decreased total open position to 297

On 1 Dec OFSS was trading at 8149.50. The strike last trading price was 181, which was -24.9 lower than the previous day. The implied volatity was 26.65, the open interest changed by 35 which increased total open position to 312

On 28 Nov OFSS was trading at 8107.00. The strike last trading price was 203.1, which was 16.7 higher than the previous day. The implied volatity was 24.95, the open interest changed by 30 which increased total open position to 277

On 27 Nov OFSS was trading at 8150.50. The strike last trading price was 189, which was 9.4 higher than the previous day. The implied volatity was 25.30, the open interest changed by 23 which increased total open position to 250

On 26 Nov OFSS was trading at 8177.50. The strike last trading price was 178.85, which was -63.6 lower than the previous day. The implied volatity was 26.02, the open interest changed by 51 which increased total open position to 227

On 25 Nov OFSS was trading at 8084.00. The strike last trading price was 238.05, which was 16.85 higher than the previous day. The implied volatity was 27.26, the open interest changed by 118 which increased total open position to 176

On 24 Nov OFSS was trading at 8146.50. The strike last trading price was 180.6, which was -64.1 lower than the previous day. The implied volatity was 24.08, the open interest changed by 13 which increased total open position to 58

On 21 Nov OFSS was trading at 8169.50. The strike last trading price was 252, which was 104.7 higher than the previous day. The implied volatity was 30.33, the open interest changed by 25 which increased total open position to 44

On 20 Nov OFSS was trading at 8372.50. The strike last trading price was 147.3, which was -39.3 lower than the previous day. The implied volatity was 26.96, the open interest changed by 15 which increased total open position to 18

On 19 Nov OFSS was trading at 8333.00. The strike last trading price was 186.6, which was -136.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov OFSS was trading at 8177.50. The strike last trading price was 186.6, which was -136.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov OFSS was trading at 8286.50. The strike last trading price was 186.6, which was -136.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov OFSS was trading at 8223.50. The strike last trading price was 186.6, which was -136.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov OFSS was trading at 8394.00. The strike last trading price was 186.6, which was -136.65 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 186.6, which was -136.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov OFSS was trading at 8212.50. The strike last trading price was 186.6, which was -136.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct OFSS was trading at 8612.50. The strike last trading price was 186.6, which was -136.65 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased 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