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 8300 CE
Delta: 0.28 Vega: 5.93 Theta: -4.51 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7990.00	70 ₹ 5,250	-24.7 -1852.50	23.87	1,246 93,450	-94 -7,050	997 74,775
11 Dec	8005.00	94.55 ₹ 7,091.25	11.15 836.25	26.33	1,931 1,44,825	-39 -2,925	1,090 81,750
10 Dec	7870.00	82.05 ₹ 6,153.75	-42.65 -3198.75	30.63	1,040 78,000	335 25,125	1,127 84,525

9 Dec	8062.00	125.8 ₹ 9,435	15.4 1155.00	26.55	458 34,350	-15 -1,125	792 59,400
8 Dec	8026.00	105.2 ₹ 7,890	-75.55 -5666.25	25.39	1,303 97,725	46 3,450	813 60,975
5 Dec	8219.00	180.5 ₹ 13,537.5	-2.5 -187.50	22.91	1,907 1,43,025	-59 -4,425	769 57,675
4 Dec	8191.50	183 ₹ 13,725	42.8 3210.00	24.54	1,401 1,05,075	-38 -2,850	842 63,150
3 Dec	8075.50	135.85 ₹ 10,188.75	-31.1 -2332.50	23.46	616 46,200	17 1,275	882 66,150
2 Dec	8099.00	169.9 ₹ 12,742.5	-20.2 -1515.00	24.09	577 43,275	115 8,625	871 65,325
1 Dec	8149.50	195 ₹ 14,625	12.75 956.25	24.40	829 62,175	-131 -9,825	752 56,400
28 Nov	8107.00	181 ₹ 13,575	-24 -1800.00	24.74	910 68,250	134 10,050	886 66,450
27 Nov	8150.50	204 ₹ 15,300	-17.9 -1342.50	24.44	2,116 1,58,700	137 10,275	737 55,275
26 Nov	8177.50	224.55 ₹ 16,841.25	28.45 2133.75	23.60	1,182 88,650	60 4,500	601 45,075
25 Nov	8084.00	201 ₹ 15,075	-37.35 -2801.25	25.84	560 42,000	185 13,875	545 40,875
24 Nov	8146.50	250 ₹ 18,750	-0.3 -22.50	27.13	895 67,125	243 18,225	371 27,825
21 Nov	8169.50	249 ₹ 18,675	-103.8 -7785.00	25.69	150 11,250	89 6,675	131 9,825
20 Nov	8372.50	377.85 ₹ 28,338.75	32.5 2437.50	26.67	121 9,075	-21 -1,575	42 3,150
19 Nov	8333.00	343 ₹ 25,725	78.5 5887.50	24.50	94 7,050	51 3,825	65 4,875
18 Nov	8177.50	262 ₹ 19,650	-78 -5850.00	25.27	14 1,050	8 600	13 975
17 Nov	8286.50	340 ₹ 25,500	46.4 3480.00	25.57	16 1,200	-5 -375	4 300
14 Nov	8223.50	293.6 ₹ 22,020	-115.8 -8685.00	24.22	2 150	1 75	9 675
13 Nov	8303.50	409.4 ₹ 30,705	74.75 5606.25	-	0 0	2 150	0 0
12 Nov	8394.00	409.4 ₹ 30,705	74.75 5606.25	24.84	3 225	1 75	7 525
11 Nov	8242.00	334.65 ₹ 25,098.75	19.65 1473.75	25.35	4 300	2 150	5 375
10 Nov	8176.50	315 ₹ 23,625	-160 -12000.00	25.94	2 150	1 75	3 225
7 Nov	8076.50	475 ₹ 35,625	-25 -1875.00	-	0 0	0 0	0 0
6 Nov	8212.50	475 ₹ 35,625	-25 -1875.00	-	0 0	0 0	0 0
3 Nov	8407.00	475 ₹ 35,625	-25 -1875.00	25.82	2 150	0 0	1 75
30 Oct	8612.50	791 ₹ 59,325	0 0.00	-	0 0	0 0	0 0

For Oracle Fin Serv Soft Ltd. - strike price 8300 expiring on 30DEC2025

Delta for 8300 CE is 0.28

Historical price for 8300 CE is as follows

On 12 Dec OFSS was trading at 7990.00. The strike last trading price was 70, which was -24.7 lower than the previous day. The implied volatity was 23.87, the open interest changed by -94 which decreased total open position to 997

On 11 Dec OFSS was trading at 8005.00. The strike last trading price was 94.55, which was 11.15 higher than the previous day. The implied volatity was 26.33, the open interest changed by -39 which decreased total open position to 1090

On 10 Dec OFSS was trading at 7870.00. The strike last trading price was 82.05, which was -42.65 lower than the previous day. The implied volatity was 30.63, the open interest changed by 335 which increased total open position to 1127

On 9 Dec OFSS was trading at 8062.00. The strike last trading price was 125.8, which was 15.4 higher than the previous day. The implied volatity was 26.55, the open interest changed by -15 which decreased total open position to 792

On 8 Dec OFSS was trading at 8026.00. The strike last trading price was 105.2, which was -75.55 lower than the previous day. The implied volatity was 25.39, the open interest changed by 46 which increased total open position to 813

On 5 Dec OFSS was trading at 8219.00. The strike last trading price was 180.5, which was -2.5 lower than the previous day. The implied volatity was 22.91, the open interest changed by -59 which decreased total open position to 769

On 4 Dec OFSS was trading at 8191.50. The strike last trading price was 183, which was 42.8 higher than the previous day. The implied volatity was 24.54, the open interest changed by -38 which decreased total open position to 842

On 3 Dec OFSS was trading at 8075.50. The strike last trading price was 135.85, which was -31.1 lower than the previous day. The implied volatity was 23.46, the open interest changed by 17 which increased total open position to 882

On 2 Dec OFSS was trading at 8099.00. The strike last trading price was 169.9, which was -20.2 lower than the previous day. The implied volatity was 24.09, the open interest changed by 115 which increased total open position to 871

On 1 Dec OFSS was trading at 8149.50. The strike last trading price was 195, which was 12.75 higher than the previous day. The implied volatity was 24.40, the open interest changed by -131 which decreased total open position to 752

On 28 Nov OFSS was trading at 8107.00. The strike last trading price was 181, which was -24 lower than the previous day. The implied volatity was 24.74, the open interest changed by 134 which increased total open position to 886

On 27 Nov OFSS was trading at 8150.50. The strike last trading price was 204, which was -17.9 lower than the previous day. The implied volatity was 24.44, the open interest changed by 137 which increased total open position to 737

On 26 Nov OFSS was trading at 8177.50. The strike last trading price was 224.55, which was 28.45 higher than the previous day. The implied volatity was 23.60, the open interest changed by 60 which increased total open position to 601

On 25 Nov OFSS was trading at 8084.00. The strike last trading price was 201, which was -37.35 lower than the previous day. The implied volatity was 25.84, the open interest changed by 185 which increased total open position to 545

On 24 Nov OFSS was trading at 8146.50. The strike last trading price was 250, which was -0.3 lower than the previous day. The implied volatity was 27.13, the open interest changed by 243 which increased total open position to 371

On 21 Nov OFSS was trading at 8169.50. The strike last trading price was 249, which was -103.8 lower than the previous day. The implied volatity was 25.69, the open interest changed by 89 which increased total open position to 131

On 20 Nov OFSS was trading at 8372.50. The strike last trading price was 377.85, which was 32.5 higher than the previous day. The implied volatity was 26.67, the open interest changed by -21 which decreased total open position to 42

On 19 Nov OFSS was trading at 8333.00. The strike last trading price was 343, which was 78.5 higher than the previous day. The implied volatity was 24.50, the open interest changed by 51 which increased total open position to 65

On 18 Nov OFSS was trading at 8177.50. The strike last trading price was 262, which was -78 lower than the previous day. The implied volatity was 25.27, the open interest changed by 8 which increased total open position to 13

On 17 Nov OFSS was trading at 8286.50. The strike last trading price was 340, which was 46.4 higher than the previous day. The implied volatity was 25.57, the open interest changed by -5 which decreased total open position to 4

On 14 Nov OFSS was trading at 8223.50. The strike last trading price was 293.6, which was -115.8 lower than the previous day. The implied volatity was 24.22, the open interest changed by 1 which increased total open position to 9

On 13 Nov OFSS was trading at 8303.50. The strike last trading price was 409.4, which was 74.75 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 12 Nov OFSS was trading at 8394.00. The strike last trading price was 409.4, which was 74.75 higher than the previous day. The implied volatity was 24.84, the open interest changed by 1 which increased total open position to 7

On 11 Nov OFSS was trading at 8242.00. The strike last trading price was 334.65, which was 19.65 higher than the previous day. The implied volatity was 25.35, the open interest changed by 2 which increased total open position to 5

On 10 Nov OFSS was trading at 8176.50. The strike last trading price was 315, which was -160 lower than the previous day. The implied volatity was 25.94, the open interest changed by 1 which increased total open position to 3

On 7 Nov OFSS was trading at 8076.50. The strike last trading price was 475, which was -25 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 475, which was -25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov OFSS was trading at 8407.00. The strike last trading price was 475, which was -25 lower than the previous day. The implied volatity was 25.82, the open interest changed by 0 which decreased total open position to 1

On 30 Oct OFSS was trading at 8612.50. The strike last trading price was 791, 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 8300 PE
Delta: -0.70 Vega: 6.13 Theta: -2.82 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7990.00	352.35 ₹ 26,426.25	-6.45 -483.75	26.22	38 2,850	-22 -1,650	215 16,125
11 Dec	8005.00	347.1 ₹ 26,032.5	-146.4 -10980.00	26.58	28 2,100	-11 -825	238 17,850
10 Dec	7870.00	493.5 ₹ 37,012.5	162.6 12195.00	31.61	9 675	-2 -150	249 18,675
9 Dec	8062.00	330.9 ₹ 24,817.5	-70.4 -5280.00	28.56	44 3,300	-12 -900	252 18,900
8 Dec	8026.00	401.3 ₹ 30,097.5	182.65 13698.75	33.38	36 2,700	-12 -900	265 19,875
5 Dec	8219.00	219.05 ₹ 16,428.75	-24.8 -1860.00	23.51	43 3,225	9 675	277 20,775
4 Dec	8191.50	240.2 ₹ 18,015	-70.95 -5321.25	23.51	71 5,325	-8 -600	268 20,100
3 Dec	8075.50	306.25 ₹ 22,968.75	7.85 588.75	24.24	59 4,425	22 1,650	277 20,775
2 Dec	8099.00	281.2 ₹ 21,090	0.4 30.00	23.27	39 2,925	3 225	253 18,975
1 Dec	8149.50	277.2 ₹ 20,790	-37.75 -2831.25	26.51	81 6,075	43 3,225	249 18,675
28 Nov	8107.00	312.85 ₹ 23,463.75	28.65 2148.75	25.41	22 1,650	3 225	206 15,450
27 Nov	8150.50	283.6 ₹ 21,270	7.95 596.25	24.83	136 10,200	-6 -450	203 15,225
26 Nov	8177.50	278 ₹ 20,850	-78.5 -5887.50	26.64	64 4,800	35 2,625	208 15,600
25 Nov	8084.00	351.35 ₹ 26,351.25	15.25 1143.75	28.03	63 4,725	19 1,425	172 12,900
24 Nov	8146.50	336.1 ₹ 25,207.5	9 675.00	29.83	99 7,425	75 5,625	153 11,475
21 Nov	8169.50	334 ₹ 25,050	107 8025.00	28.81	149 11,175	34 2,550	77 5,775
20 Nov	8372.50	227 ₹ 17,025	-5.95 -446.25	27.38	61 4,575	22 1,650	37 2,775
19 Nov	8333.00	228.75 ₹ 17,156.25	-113.25 -8493.75	26.29	19 1,425	10 750	14 1,050
18 Nov	8177.50	342 ₹ 25,650	52 3900.00	-	0 0	0 0	0 0
17 Nov	8286.50	342 ₹ 25,650	52 3900.00	-	0 0	1 75	0 0
14 Nov	8223.50	342 ₹ 25,650	52 3900.00	30.59	2 150	0 0	3 225
13 Nov	8303.50	290 ₹ 21,750	5 375.00	28.65	2 150	0 0	2 150
12 Nov	8394.00	285 ₹ 21,375	-80 -6000.00	30.88	2 150	0 0	2 150
11 Nov	8242.00	365 ₹ 27,375	-37.4 -2805.00	-	0 0	2 150	0 0
10 Nov	8176.50	365 ₹ 27,375	-37.4 -2805.00	30.13	2 150	1 75	1 75
7 Nov	8076.50	402.4 ₹ 30,180	0 0.00	-	0 0	0 0	0 0
6 Nov	8212.50	402.4 ₹ 30,180	0 0.00	0.26	0 0	0 0	0 0
3 Nov	8407.00	402.4 ₹ 30,180	0 0.00	1.88	0 0	0 0	0 0
30 Oct	8612.50	402.4 ₹ 30,180	0 0.00	3.23	0 0	0 0	0 0

For Oracle Fin Serv Soft Ltd. - strike price 8300 expiring on 30DEC2025

Delta for 8300 PE is -0.70

Historical price for 8300 PE is as follows

On 12 Dec OFSS was trading at 7990.00. The strike last trading price was 352.35, which was -6.45 lower than the previous day. The implied volatity was 26.22, the open interest changed by -22 which decreased total open position to 215

On 11 Dec OFSS was trading at 8005.00. The strike last trading price was 347.1, which was -146.4 lower than the previous day. The implied volatity was 26.58, the open interest changed by -11 which decreased total open position to 238

On 10 Dec OFSS was trading at 7870.00. The strike last trading price was 493.5, which was 162.6 higher than the previous day. The implied volatity was 31.61, the open interest changed by -2 which decreased total open position to 249

On 9 Dec OFSS was trading at 8062.00. The strike last trading price was 330.9, which was -70.4 lower than the previous day. The implied volatity was 28.56, the open interest changed by -12 which decreased total open position to 252

On 8 Dec OFSS was trading at 8026.00. The strike last trading price was 401.3, which was 182.65 higher than the previous day. The implied volatity was 33.38, the open interest changed by -12 which decreased total open position to 265

On 5 Dec OFSS was trading at 8219.00. The strike last trading price was 219.05, which was -24.8 lower than the previous day. The implied volatity was 23.51, the open interest changed by 9 which increased total open position to 277

On 4 Dec OFSS was trading at 8191.50. The strike last trading price was 240.2, which was -70.95 lower than the previous day. The implied volatity was 23.51, the open interest changed by -8 which decreased total open position to 268

On 3 Dec OFSS was trading at 8075.50. The strike last trading price was 306.25, which was 7.85 higher than the previous day. The implied volatity was 24.24, the open interest changed by 22 which increased total open position to 277

On 2 Dec OFSS was trading at 8099.00. The strike last trading price was 281.2, which was 0.4 higher than the previous day. The implied volatity was 23.27, the open interest changed by 3 which increased total open position to 253

On 1 Dec OFSS was trading at 8149.50. The strike last trading price was 277.2, which was -37.75 lower than the previous day. The implied volatity was 26.51, the open interest changed by 43 which increased total open position to 249

On 28 Nov OFSS was trading at 8107.00. The strike last trading price was 312.85, which was 28.65 higher than the previous day. The implied volatity was 25.41, the open interest changed by 3 which increased total open position to 206

On 27 Nov OFSS was trading at 8150.50. The strike last trading price was 283.6, which was 7.95 higher than the previous day. The implied volatity was 24.83, the open interest changed by -6 which decreased total open position to 203

On 26 Nov OFSS was trading at 8177.50. The strike last trading price was 278, which was -78.5 lower than the previous day. The implied volatity was 26.64, the open interest changed by 35 which increased total open position to 208

On 25 Nov OFSS was trading at 8084.00. The strike last trading price was 351.35, which was 15.25 higher than the previous day. The implied volatity was 28.03, the open interest changed by 19 which increased total open position to 172

On 24 Nov OFSS was trading at 8146.50. The strike last trading price was 336.1, which was 9 higher than the previous day. The implied volatity was 29.83, the open interest changed by 75 which increased total open position to 153

On 21 Nov OFSS was trading at 8169.50. The strike last trading price was 334, which was 107 higher than the previous day. The implied volatity was 28.81, the open interest changed by 34 which increased total open position to 77

On 20 Nov OFSS was trading at 8372.50. The strike last trading price was 227, which was -5.95 lower than the previous day. The implied volatity was 27.38, the open interest changed by 22 which increased total open position to 37

On 19 Nov OFSS was trading at 8333.00. The strike last trading price was 228.75, which was -113.25 lower than the previous day. The implied volatity was 26.29, the open interest changed by 10 which increased total open position to 14

On 18 Nov OFSS was trading at 8177.50. The strike last trading price was 342, which was 52 higher 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 342, which was 52 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov OFSS was trading at 8223.50. The strike last trading price was 342, which was 52 higher than the previous day. The implied volatity was 30.59, the open interest changed by 0 which decreased total open position to 3

On 13 Nov OFSS was trading at 8303.50. The strike last trading price was 290, which was 5 higher than the previous day. The implied volatity was 28.65, the open interest changed by 0 which decreased total open position to 2

On 12 Nov OFSS was trading at 8394.00. The strike last trading price was 285, which was -80 lower than the previous day. The implied volatity was 30.88, the open interest changed by 0 which decreased total open position to 2

On 11 Nov OFSS was trading at 8242.00. The strike last trading price was 365, which was -37.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 10 Nov OFSS was trading at 8176.50. The strike last trading price was 365, which was -37.4 lower than the previous day. The implied volatity was 30.13, the open interest changed by 1 which increased total open position to 1

On 7 Nov OFSS was trading at 8076.50. The strike last trading price was 402.4, 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 402.4, which was 0 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0

On 3 Nov OFSS was trading at 8407.00. The strike last trading price was 402.4, which was 0 lower than the previous day. The implied volatity was 1.88, 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 402.4, which was 0 lower than the previous day. The implied volatity was 3.23, 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