OFSS

Oracle Fin Serv Soft Ltd.

8200 +8.50 (0.10%)

L: 8158 H: 8279

Back to Option Chain

Historical option data for OFSS
05 Dec 2025 02:47 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 8200 CE
Delta: 0.56 Vega: 8.47 Theta: -4.97 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

5 Dec	8205.50	222.25 ₹ 16,668.75	-10.4 -780.00	22.24	1,790 1,34,250	17 1,275	1,063 79,725
4 Dec	8191.50	230 ₹ 17,250	51.6 3870.00	24.21	2,520 1,89,000	-58 -4,350	1,056 79,200
3 Dec	8075.50	175.4 ₹ 13,155	-30.25 -2268.75	23.43	1,330 99,750	112 8,400	1,114 83,550
2 Dec	8099.00	211.45 ₹ 15,858.75	-24.4 -1830.00	23.77	835 62,625	32 2,400	1,003 75,225
1 Dec	8149.50	238.35 ₹ 17,876.25	13.55 1016.25	23.96	1,698 1,27,350	-7 -525	970 72,750
28 Nov	8107.00	224.7 ₹ 16,852.5	-25 -1875.00	24.80	934 70,050	153 11,475	976 73,200
27 Nov	8150.50	249 ₹ 18,675	-21 -1575.00	24.30	2,008 1,50,600	73 5,475	821 61,575
26 Nov	8177.50	273 ₹ 20,475	36.9 2767.50	23.45	2,685 2,01,375	235 17,625	770 57,750
25 Nov	8084.00	239 ₹ 17,925	-45.95 -3446.25	25.33	710 53,250	295 22,125	536 40,200
24 Nov	8146.50	295 ₹ 22,125	-2.5 -187.50	26.90	387 29,025	78 5,850	236 17,700
21 Nov	8169.50	299 ₹ 22,425	-156 -11700.00	25.91	142 10,650	88 6,600	155 11,625
20 Nov	8372.50	455 ₹ 34,125	55 4125.00	28.45	88 6,600	-28 -2,100	67 5,025
19 Nov	8333.00	400 ₹ 30,000	94.9 7117.50	24.36	92 6,900	28 2,100	96 7,200
18 Nov	8177.50	296.9 ₹ 22,267.5	-119.65 -8973.75	23.70	75 5,625	55 4,125	58 4,350
17 Nov	8286.50	416.55 ₹ 31,241.25	-54.25 -4068.75	27.50	4 300	1 75	2 150
14 Nov	8223.50	470.8 ₹ 35,310	110.8 8310.00	-	0 0	0 0	0 0
13 Nov	8303.50	470.8 ₹ 35,310	110.8 8310.00	-	0 0	0 0	0 0
12 Nov	8394.00	470.8 ₹ 35,310	110.8 8310.00	24.79	3 225	1 75	2 150
11 Nov	8242.00	360 ₹ 27,000	-503.95 -37796.25	-	0 0	1 75	0 0
7 Nov	8076.50	863.95 ₹ 64,796.25	0 0.00	-	0 0	0 0	0 0
6 Nov	8212.50	863.95 ₹ 64,796.25	0 0.00	-	0 0	0 0	0 0
30 Oct	8612.50	863.95 ₹ 64,796.25	0 0.00	-	0 0	0 0	0 0
28 Oct	8601.50	863.95 ₹ 64,796.25	0 0.00	-	0 0	0 0	0 0
27 Oct	8695.50	863.95 ₹ 64,796.25	0 0.00	-	0 0	0 0	0 0
23 Oct	8532.00	863.95 ₹ 64,796.25	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
13 Oct	9197.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	9189.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	9093.50	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 8200 expiring on 30DEC2025

Delta for 8200 CE is 0.56

Historical price for 8200 CE is as follows

On 5 Dec OFSS was trading at 8205.50. The strike last trading price was 222.25, which was -10.4 lower than the previous day. The implied volatity was 22.24, the open interest changed by 17 which increased total open position to 1063

On 4 Dec OFSS was trading at 8191.50. The strike last trading price was 230, which was 51.6 higher than the previous day. The implied volatity was 24.21, the open interest changed by -58 which decreased total open position to 1056

On 3 Dec OFSS was trading at 8075.50. The strike last trading price was 175.4, which was -30.25 lower than the previous day. The implied volatity was 23.43, the open interest changed by 112 which increased total open position to 1114

On 2 Dec OFSS was trading at 8099.00. The strike last trading price was 211.45, which was -24.4 lower than the previous day. The implied volatity was 23.77, the open interest changed by 32 which increased total open position to 1003

On 1 Dec OFSS was trading at 8149.50. The strike last trading price was 238.35, which was 13.55 higher than the previous day. The implied volatity was 23.96, the open interest changed by -7 which decreased total open position to 970

On 28 Nov OFSS was trading at 8107.00. The strike last trading price was 224.7, which was -25 lower than the previous day. The implied volatity was 24.80, the open interest changed by 153 which increased total open position to 976

On 27 Nov OFSS was trading at 8150.50. The strike last trading price was 249, which was -21 lower than the previous day. The implied volatity was 24.30, the open interest changed by 73 which increased total open position to 821

On 26 Nov OFSS was trading at 8177.50. The strike last trading price was 273, which was 36.9 higher than the previous day. The implied volatity was 23.45, the open interest changed by 235 which increased total open position to 770

On 25 Nov OFSS was trading at 8084.00. The strike last trading price was 239, which was -45.95 lower than the previous day. The implied volatity was 25.33, the open interest changed by 295 which increased total open position to 536

On 24 Nov OFSS was trading at 8146.50. The strike last trading price was 295, which was -2.5 lower than the previous day. The implied volatity was 26.90, the open interest changed by 78 which increased total open position to 236

On 21 Nov OFSS was trading at 8169.50. The strike last trading price was 299, which was -156 lower than the previous day. The implied volatity was 25.91, the open interest changed by 88 which increased total open position to 155

On 20 Nov OFSS was trading at 8372.50. The strike last trading price was 455, which was 55 higher than the previous day. The implied volatity was 28.45, the open interest changed by -28 which decreased total open position to 67

On 19 Nov OFSS was trading at 8333.00. The strike last trading price was 400, which was 94.9 higher than the previous day. The implied volatity was 24.36, the open interest changed by 28 which increased total open position to 96

On 18 Nov OFSS was trading at 8177.50. The strike last trading price was 296.9, which was -119.65 lower than the previous day. The implied volatity was 23.70, the open interest changed by 55 which increased total open position to 58

On 17 Nov OFSS was trading at 8286.50. The strike last trading price was 416.55, which was -54.25 lower than the previous day. The implied volatity was 27.50, 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 470.8, which was 110.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov OFSS was trading at 8303.50. The strike last trading price was 470.8, which was 110.8 higher 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 470.8, which was 110.8 higher than the previous day. The implied volatity was 24.79, the open interest changed by 1 which increased total open position to 2

On 11 Nov OFSS was trading at 8242.00. The strike last trading price was 360, which was -503.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Nov OFSS was trading at 8076.50. The strike last trading price was 863.95, 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 6 Nov OFSS was trading at 8212.50. The strike last trading price was 863.95, 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 30 Oct OFSS was trading at 8612.50. The strike last trading price was 863.95, 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 Oct OFSS was trading at 8601.50. The strike last trading price was 863.95, 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 863.95, 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 23 Oct OFSS was trading at 8532.00. The strike last trading price was 863.95, 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 13 Oct OFSS was trading at 9197.00. 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 8 Oct OFSS was trading at 9189.50. 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 6 Oct OFSS was trading at 9093.50. 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 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 8200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	8205.50	172.15 ₹ 12,911.25	-16.55 -1241.25	-	221 16,575	-13 -975	696 52,200
4 Dec	8191.50	193 ₹ 14,475	-56.9 -4267.50	24.08	381 28,575	29 2,175	712 53,400
3 Dec	8075.50	250 ₹ 18,750	8.65 648.75	24.58	345 25,875	40 3,000	682 51,150
2 Dec	8099.00	224.75 ₹ 16,856.25	-2.1 -157.50	24.77	318 23,850	8 600	643 48,225
1 Dec	8149.50	227.95 ₹ 17,096.25	-28.2 -2115.00	26.81	178 13,350	-11 -825	634 47,550
28 Nov	8107.00	253.8 ₹ 19,035	20.5 1537.50	25.08	333 24,975	-27 -2,025	646 48,450
27 Nov	8150.50	237.45 ₹ 17,808.75	12.7 952.50	25.51	595 44,625	77 5,775	677 50,775
26 Nov	8177.50	223 ₹ 16,725	-70.95 -5321.25	25.56	722 54,150	224 16,800	601 45,075
25 Nov	8084.00	269.4 ₹ 20,205	-6.4 -480.00	25.39	364 27,300	161 12,075	382 28,650
24 Nov	8146.50	276.75 ₹ 20,756.25	0.95 71.25	29.09	205 15,375	50 3,750	201 15,075
21 Nov	8169.50	280.8 ₹ 21,060	88.3 6622.50	28.64	160 12,000	40 3,000	147 11,025
20 Nov	8372.50	190 ₹ 14,250	-7.5 -562.50	27.71	148 11,100	-25 -1,875	107 8,025
19 Nov	8333.00	197.5 ₹ 14,812.5	-77.3 -5797.50	27.25	111 8,325	48 3,600	132 9,900
18 Nov	8177.50	281.3 ₹ 21,097.5	49.3 3697.50	28.56	35 2,625	19 1,425	80 6,000
17 Nov	8286.50	232 ₹ 17,400	-38 -2850.00	28.55	40 3,000	28 2,100	61 4,575
14 Nov	8223.50	270 ₹ 20,250	30 2250.00	28.37	23 1,725	14 1,050	32 2,400
13 Nov	8303.50	240 ₹ 18,000	29.95 2246.25	28.16	11 825	4 300	17 1,275
12 Nov	8394.00	215 ₹ 16,125	-83.3 -6247.50	28.96	9 675	7 525	13 975
11 Nov	8242.00	298.3 ₹ 22,372.5	-89.6 -6720.00	31.14	3 225	1 75	5 375
7 Nov	8076.50	387.9 ₹ 29,092.5	77.8 5835.00	31.52	3 225	1 75	4 300
6 Nov	8212.50	310.1 ₹ 23,257.5	98.05 7353.75	29.64	1 75	0 0	3 225
30 Oct	8612.50	212.05 ₹ 15,903.75	-22.95 -1721.25	31.76	1 75	0 0	2 150
28 Oct	8601.50	235 ₹ 17,625	-13.55 -1016.25	33.58	1 75	0 0	2 150
27 Oct	8695.50	248.55 ₹ 18,641.25	-5.55 -416.25	-	0 0	0 0	0 0
23 Oct	8532.00	248.55 ₹ 18,641.25	-5.55 -416.25	31.35	1 75	0 0	2 150
20 Oct	8585.50	254.1 ₹ 19,057.5	-282.7 -21202.50	32.30	2 150	0 0	0 0
17 Oct	8780.50	536.8 ₹ 40,260	0 0.00	4.79	0 0	0 0	0 0
16 Oct	8796.50	536.8 ₹ 40,260	0 0.00	4.92	0 0	0 0	0 0
15 Oct	8757.00	536.8 ₹ 40,260	0 0.00	-	0 0	0 0	0 0
14 Oct	8950.00	536.8 ₹ 40,260	0 0.00	-	0 0	0 0	0 0
13 Oct	9197.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	9189.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	9093.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	8962.00	0 ₹ 0	0 0.00	5.52	0 0	0 0	0 0

For Oracle Fin Serv Soft Ltd. - strike price 8200 expiring on 30DEC2025

Delta for 8200 PE is -

Historical price for 8200 PE is as follows

On 5 Dec OFSS was trading at 8205.50. The strike last trading price was 172.15, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 696

On 4 Dec OFSS was trading at 8191.50. The strike last trading price was 193, which was -56.9 lower than the previous day. The implied volatity was 24.08, the open interest changed by 29 which increased total open position to 712

On 3 Dec OFSS was trading at 8075.50. The strike last trading price was 250, which was 8.65 higher than the previous day. The implied volatity was 24.58, the open interest changed by 40 which increased total open position to 682

On 2 Dec OFSS was trading at 8099.00. The strike last trading price was 224.75, which was -2.1 lower than the previous day. The implied volatity was 24.77, the open interest changed by 8 which increased total open position to 643

On 1 Dec OFSS was trading at 8149.50. The strike last trading price was 227.95, which was -28.2 lower than the previous day. The implied volatity was 26.81, the open interest changed by -11 which decreased total open position to 634

On 28 Nov OFSS was trading at 8107.00. The strike last trading price was 253.8, which was 20.5 higher than the previous day. The implied volatity was 25.08, the open interest changed by -27 which decreased total open position to 646

On 27 Nov OFSS was trading at 8150.50. The strike last trading price was 237.45, which was 12.7 higher than the previous day. The implied volatity was 25.51, the open interest changed by 77 which increased total open position to 677

On 26 Nov OFSS was trading at 8177.50. The strike last trading price was 223, which was -70.95 lower than the previous day. The implied volatity was 25.56, the open interest changed by 224 which increased total open position to 601

On 25 Nov OFSS was trading at 8084.00. The strike last trading price was 269.4, which was -6.4 lower than the previous day. The implied volatity was 25.39, the open interest changed by 161 which increased total open position to 382

On 24 Nov OFSS was trading at 8146.50. The strike last trading price was 276.75, which was 0.95 higher than the previous day. The implied volatity was 29.09, the open interest changed by 50 which increased total open position to 201

On 21 Nov OFSS was trading at 8169.50. The strike last trading price was 280.8, which was 88.3 higher than the previous day. The implied volatity was 28.64, the open interest changed by 40 which increased total open position to 147

On 20 Nov OFSS was trading at 8372.50. The strike last trading price was 190, which was -7.5 lower than the previous day. The implied volatity was 27.71, the open interest changed by -25 which decreased total open position to 107

On 19 Nov OFSS was trading at 8333.00. The strike last trading price was 197.5, which was -77.3 lower than the previous day. The implied volatity was 27.25, the open interest changed by 48 which increased total open position to 132

On 18 Nov OFSS was trading at 8177.50. The strike last trading price was 281.3, which was 49.3 higher than the previous day. The implied volatity was 28.56, the open interest changed by 19 which increased total open position to 80

On 17 Nov OFSS was trading at 8286.50. The strike last trading price was 232, which was -38 lower than the previous day. The implied volatity was 28.55, the open interest changed by 28 which increased total open position to 61

On 14 Nov OFSS was trading at 8223.50. The strike last trading price was 270, which was 30 higher than the previous day. The implied volatity was 28.37, the open interest changed by 14 which increased total open position to 32

On 13 Nov OFSS was trading at 8303.50. The strike last trading price was 240, which was 29.95 higher than the previous day. The implied volatity was 28.16, the open interest changed by 4 which increased total open position to 17

On 12 Nov OFSS was trading at 8394.00. The strike last trading price was 215, which was -83.3 lower than the previous day. The implied volatity was 28.96, the open interest changed by 7 which increased total open position to 13

On 11 Nov OFSS was trading at 8242.00. The strike last trading price was 298.3, which was -89.6 lower than the previous day. The implied volatity was 31.14, the open interest changed by 1 which increased total open position to 5

On 7 Nov OFSS was trading at 8076.50. The strike last trading price was 387.9, which was 77.8 higher than the previous day. The implied volatity was 31.52, the open interest changed by 1 which increased total open position to 4

On 6 Nov OFSS was trading at 8212.50. The strike last trading price was 310.1, which was 98.05 higher than the previous day. The implied volatity was 29.64, the open interest changed by 0 which decreased total open position to 3

On 30 Oct OFSS was trading at 8612.50. The strike last trading price was 212.05, which was -22.95 lower than the previous day. The implied volatity was 31.76, the open interest changed by 0 which decreased total open position to 2

On 28 Oct OFSS was trading at 8601.50. The strike last trading price was 235, which was -13.55 lower than the previous day. The implied volatity was 33.58, the open interest changed by 0 which decreased total open position to 2

On 27 Oct OFSS was trading at 8695.50. The strike last trading price was 248.55, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Oct OFSS was trading at 8532.00. The strike last trading price was 248.55, which was -5.55 lower than the previous day. The implied volatity was 31.35, the open interest changed by 0 which decreased total open position to 2

On 20 Oct OFSS was trading at 8585.50. The strike last trading price was 254.1, which was -282.7 lower than the previous day. The implied volatity was 32.30, 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 536.8, which was 0 lower than the previous day. The implied volatity was 4.79, 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 536.8, which was 0 lower than the previous day. The implied volatity was 4.92, 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 536.8, 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 536.8, 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 5.52, 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