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 8500 CE
Delta: 0.16 Vega: 4.38 Theta: -3.44 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7990.00	38 ₹ 2,850	-13.3 -997.50	25.38	1,031 77,325	-50 -3,750	1,131 84,825
11 Dec	8005.00	50.9 ₹ 3,817.5	0.2 15.00	26.61	4,131 3,09,825	-477 -35,775	1,163 87,225
10 Dec	7870.00	50.35 ₹ 3,776.25	-22.6 -1695.00	32.21	1,932 1,44,900	474 35,550	1,640 1,23,000
9 Dec	8062.00	73 ₹ 5,475	8.8 660.00	27.03	824 61,800	-76 -5,700	1,164 87,300
8 Dec	8026.00	61 ₹ 4,575	-45.9 -3442.50	26.22	1,824 1,36,800	263 19,725	1,241 93,075
5 Dec	8219.00	106.5 ₹ 7,987.5	-3.75 -281.25	23.20	1,213 90,975	-6 -450	963 72,225
4 Dec	8191.50	110 ₹ 8,250	25.8 1935.00	24.35	1,304 97,800	-93 -6,975	971 72,825

3 Dec	8075.50	84.1 ₹ 6,307.5	-17.6 -1320.00	24.49	680 51,000	73 5,475	1,047 78,525
2 Dec	8099.00	101.9 ₹ 7,642.5	-17.95 -1346.25	25.13	529 39,675	85 6,375	983 73,725
1 Dec	8149.50	121 ₹ 9,075	4.6 345.00	24.45	521 39,075	-17 -1,275	897 67,275
28 Nov	8107.00	113.7 ₹ 8,527.5	-18.8 -1410.00	24.79	614 46,050	54 4,050	913 68,475
27 Nov	8150.50	132.15 ₹ 9,911.25	-12.75 -956.25	24.67	1,342 1,00,650	-6 -450	859 64,425
26 Nov	8177.50	147.25 ₹ 11,043.75	16.8 1260.00	23.92	1,362 1,02,150	86 6,450	865 64,875
25 Nov	8084.00	135 ₹ 10,125	-26.65 -1998.75	26.21	877 65,775	165 12,375	782 58,650
24 Nov	8146.50	170.45 ₹ 12,783.75	-10.7 -802.50	27.00	725 54,375	-29 -2,175	623 46,725
21 Nov	8169.50	180.45 ₹ 13,533.75	-79.95 -5996.25	26.69	771 57,825	234 17,550	646 48,450
20 Nov	8372.50	265 ₹ 19,875	18.7 1402.50	25.67	918 68,850	189 14,175	417 31,275
19 Nov	8333.00	246 ₹ 18,450	65.35 4901.25	24.74	481 36,075	119 8,925	228 17,100
18 Nov	8177.50	180 ₹ 13,500	-60 -4500.00	24.90	90 6,750	21 1,575	105 7,875
17 Nov	8286.50	240 ₹ 18,000	28 2100.00	25.15	58 4,350	8 600	82 6,150
14 Nov	8223.50	212 ₹ 15,900	-59.85 -4488.75	24.71	71 5,325	23 1,725	74 5,550
13 Nov	8303.50	271.85 ₹ 20,388.75	-28.15 -2111.25	26.63	42 3,150	30 2,250	51 3,825
12 Nov	8394.00	300 ₹ 22,500	82 6150.00	24.55	23 1,725	8 600	17 1,275
11 Nov	8242.00	218 ₹ 16,350	-7 -525.00	23.20	3 225	1 75	9 675
10 Nov	8176.50	225 ₹ 16,875	10 750.00	25.74	7 525	3 225	6 450
7 Nov	8076.50	215 ₹ 16,125	-15.5 -1162.50	27.47	1 75	0 0	3 225
6 Nov	8212.50	230.5 ₹ 17,287.5	-452.6 -33945.00	24.37	6 450	4 300	4 300
4 Nov	8325.00	683.1 ₹ 51,232.5	0 0.00	0.33	0 0	0 0	0 0
3 Nov	8407.00	683.1 ₹ 51,232.5	0 0.00	-	0 0	0 0	0 0

For Oracle Fin Serv Soft Ltd. - strike price 8500 expiring on 30DEC2025

Delta for 8500 CE is 0.16

Historical price for 8500 CE is as follows

On 12 Dec OFSS was trading at 7990.00. The strike last trading price was 38, which was -13.3 lower than the previous day. The implied volatity was 25.38, the open interest changed by -50 which decreased total open position to 1131

On 11 Dec OFSS was trading at 8005.00. The strike last trading price was 50.9, which was 0.2 higher than the previous day. The implied volatity was 26.61, the open interest changed by -477 which decreased total open position to 1163

On 10 Dec OFSS was trading at 7870.00. The strike last trading price was 50.35, which was -22.6 lower than the previous day. The implied volatity was 32.21, the open interest changed by 474 which increased total open position to 1640

On 9 Dec OFSS was trading at 8062.00. The strike last trading price was 73, which was 8.8 higher than the previous day. The implied volatity was 27.03, the open interest changed by -76 which decreased total open position to 1164

On 8 Dec OFSS was trading at 8026.00. The strike last trading price was 61, which was -45.9 lower than the previous day. The implied volatity was 26.22, the open interest changed by 263 which increased total open position to 1241

On 5 Dec OFSS was trading at 8219.00. The strike last trading price was 106.5, which was -3.75 lower than the previous day. The implied volatity was 23.20, the open interest changed by -6 which decreased total open position to 963

On 4 Dec OFSS was trading at 8191.50. The strike last trading price was 110, which was 25.8 higher than the previous day. The implied volatity was 24.35, the open interest changed by -93 which decreased total open position to 971

On 3 Dec OFSS was trading at 8075.50. The strike last trading price was 84.1, which was -17.6 lower than the previous day. The implied volatity was 24.49, the open interest changed by 73 which increased total open position to 1047

On 2 Dec OFSS was trading at 8099.00. The strike last trading price was 101.9, which was -17.95 lower than the previous day. The implied volatity was 25.13, the open interest changed by 85 which increased total open position to 983

On 1 Dec OFSS was trading at 8149.50. The strike last trading price was 121, which was 4.6 higher than the previous day. The implied volatity was 24.45, the open interest changed by -17 which decreased total open position to 897

On 28 Nov OFSS was trading at 8107.00. The strike last trading price was 113.7, which was -18.8 lower than the previous day. The implied volatity was 24.79, the open interest changed by 54 which increased total open position to 913

On 27 Nov OFSS was trading at 8150.50. The strike last trading price was 132.15, which was -12.75 lower than the previous day. The implied volatity was 24.67, the open interest changed by -6 which decreased total open position to 859

On 26 Nov OFSS was trading at 8177.50. The strike last trading price was 147.25, which was 16.8 higher than the previous day. The implied volatity was 23.92, the open interest changed by 86 which increased total open position to 865

On 25 Nov OFSS was trading at 8084.00. The strike last trading price was 135, which was -26.65 lower than the previous day. The implied volatity was 26.21, the open interest changed by 165 which increased total open position to 782

On 24 Nov OFSS was trading at 8146.50. The strike last trading price was 170.45, which was -10.7 lower than the previous day. The implied volatity was 27.00, the open interest changed by -29 which decreased total open position to 623

On 21 Nov OFSS was trading at 8169.50. The strike last trading price was 180.45, which was -79.95 lower than the previous day. The implied volatity was 26.69, the open interest changed by 234 which increased total open position to 646

On 20 Nov OFSS was trading at 8372.50. The strike last trading price was 265, which was 18.7 higher than the previous day. The implied volatity was 25.67, the open interest changed by 189 which increased total open position to 417

On 19 Nov OFSS was trading at 8333.00. The strike last trading price was 246, which was 65.35 higher than the previous day. The implied volatity was 24.74, the open interest changed by 119 which increased total open position to 228

On 18 Nov OFSS was trading at 8177.50. The strike last trading price was 180, which was -60 lower than the previous day. The implied volatity was 24.90, the open interest changed by 21 which increased total open position to 105

On 17 Nov OFSS was trading at 8286.50. The strike last trading price was 240, which was 28 higher than the previous day. The implied volatity was 25.15, the open interest changed by 8 which increased total open position to 82

On 14 Nov OFSS was trading at 8223.50. The strike last trading price was 212, which was -59.85 lower than the previous day. The implied volatity was 24.71, the open interest changed by 23 which increased total open position to 74

On 13 Nov OFSS was trading at 8303.50. The strike last trading price was 271.85, which was -28.15 lower than the previous day. The implied volatity was 26.63, the open interest changed by 30 which increased total open position to 51

On 12 Nov OFSS was trading at 8394.00. The strike last trading price was 300, which was 82 higher than the previous day. The implied volatity was 24.55, the open interest changed by 8 which increased total open position to 17

On 11 Nov OFSS was trading at 8242.00. The strike last trading price was 218, which was -7 lower than the previous day. The implied volatity was 23.20, the open interest changed by 1 which increased total open position to 9

On 10 Nov OFSS was trading at 8176.50. The strike last trading price was 225, which was 10 higher than the previous day. The implied volatity was 25.74, the open interest changed by 3 which increased total open position to 6

On 7 Nov OFSS was trading at 8076.50. The strike last trading price was 215, which was -15.5 lower than the previous day. The implied volatity was 27.47, the open interest changed by 0 which decreased total open position to 3

On 6 Nov OFSS was trading at 8212.50. The strike last trading price was 230.5, which was -452.6 lower than the previous day. The implied volatity was 24.37, the open interest changed by 4 which increased total open position to 4

On 4 Nov OFSS was trading at 8325.00. The strike last trading price was 683.1, which was 0 lower than the previous day. The implied volatity was 0.33, 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 683.1, 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 8500 PE
Delta: -0.82 Vega: 4.62 Theta: -1.50 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7990.00	511.65 ₹ 38,373.75	-25.35 -1901.25	26.82	68 5,100	-12 -900	335 25,125
11 Dec	8005.00	537 ₹ 40,275	-65.9 -4942.50	33.43	31 2,325	-2 -150	347 26,025
10 Dec	7870.00	602.9 ₹ 45,217.5	137.85 10338.75	-	12 900	0 0	349 26,175
9 Dec	8062.00	465.05 ₹ 34,878.75	-54.95 -4121.25	27.50	26 1,950	-3 -225	349 26,175
8 Dec	8026.00	516 ₹ 38,700	178.55 13391.25	29.34	24 1,800	-5 -375	352 26,400
5 Dec	8219.00	337.45 ₹ 25,308.75	-25 -1875.00	23.07	25 1,875	3 225	358 26,850
4 Dec	8191.50	368.4 ₹ 27,630	-85.8 -6435.00	23.76	44 3,300	2 150	355 26,625
3 Dec	8075.50	453.9 ₹ 34,042.5	12.75 956.25	25.51	10 750	0 0	356 26,700
2 Dec	8099.00	434.85 ₹ 32,613.75	32 2400.00	25.76	29 2,175	-2 -150	353 26,475
1 Dec	8149.50	402.85 ₹ 30,213.75	-36.15 -2711.25	26.88	31 2,325	2 150	355 26,625
28 Nov	8107.00	439 ₹ 32,925	27.05 2028.75	24.97	86 6,450	-15 -1,125	360 27,000
27 Nov	8150.50	411.95 ₹ 30,896.25	10.95 821.25	25.32	45 3,375	-2 -150	375 28,125
26 Nov	8177.50	403.7 ₹ 30,277.5	-92.1 -6907.50	27.61	188 14,100	68 5,100	369 27,675
25 Nov	8084.00	490 ₹ 36,750	39.2 2940.00	29.28	91 6,825	65 4,875	293 21,975
24 Nov	8146.50	450.8 ₹ 33,810	-1.15 -86.25	29.43	27 2,025	12 900	229 17,175
21 Nov	8169.50	463.4 ₹ 34,755	141.7 10627.50	29.94	113 8,475	20 1,500	219 16,425
20 Nov	8372.50	319.45 ₹ 23,958.75	-22.25 -1668.75	27.03	244 18,300	90 6,750	200 15,000
19 Nov	8333.00	352.3 ₹ 26,422.5	-79.7 -5977.50	28.53	159 11,925	76 5,700	111 8,325
18 Nov	8177.50	432 ₹ 32,400	72.8 5460.00	26.81	6 450	3 225	33 2,475
17 Nov	8286.50	359.2 ₹ 26,940	9.2 690.00	26.80	1 75	0 0	29 2,175
14 Nov	8223.50	350 ₹ 26,250	0.55 41.25	-	0 0	1 75	0 0
13 Nov	8303.50	350 ₹ 26,250	0.55 41.25	25.26	1 75	0 0	28 2,100
12 Nov	8394.00	349.45 ₹ 26,208.75	-126.05 -9453.75	29.04	46 3,450	22 1,650	27 2,025
11 Nov	8242.00	475.5 ₹ 35,662.5	46.7 3502.50	32.83	5 375	2 150	3 225
10 Nov	8176.50	428.8 ₹ 32,160	-63.65 -4773.75	26.35	1 75	0 0	0 0
7 Nov	8076.50	492.45 ₹ 36,933.75	0 0.00	-	0 0	0 0	0 0
6 Nov	8212.50	492.45 ₹ 36,933.75	0 0.00	-	0 0	0 0	0 0
4 Nov	8325.00	492.45 ₹ 36,933.75	0 0.00	-	0 0	0 0	0 0
3 Nov	8407.00	492.45 ₹ 36,933.75	0 0.00	0.43	0 0	0 0	0 0

For Oracle Fin Serv Soft Ltd. - strike price 8500 expiring on 30DEC2025

Delta for 8500 PE is -0.82

Historical price for 8500 PE is as follows

On 12 Dec OFSS was trading at 7990.00. The strike last trading price was 511.65, which was -25.35 lower than the previous day. The implied volatity was 26.82, the open interest changed by -12 which decreased total open position to 335

On 11 Dec OFSS was trading at 8005.00. The strike last trading price was 537, which was -65.9 lower than the previous day. The implied volatity was 33.43, the open interest changed by -2 which decreased total open position to 347

On 10 Dec OFSS was trading at 7870.00. The strike last trading price was 602.9, which was 137.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 349

On 9 Dec OFSS was trading at 8062.00. The strike last trading price was 465.05, which was -54.95 lower than the previous day. The implied volatity was 27.50, the open interest changed by -3 which decreased total open position to 349

On 8 Dec OFSS was trading at 8026.00. The strike last trading price was 516, which was 178.55 higher than the previous day. The implied volatity was 29.34, the open interest changed by -5 which decreased total open position to 352

On 5 Dec OFSS was trading at 8219.00. The strike last trading price was 337.45, which was -25 lower than the previous day. The implied volatity was 23.07, the open interest changed by 3 which increased total open position to 358

On 4 Dec OFSS was trading at 8191.50. The strike last trading price was 368.4, which was -85.8 lower than the previous day. The implied volatity was 23.76, the open interest changed by 2 which increased total open position to 355

On 3 Dec OFSS was trading at 8075.50. The strike last trading price was 453.9, which was 12.75 higher than the previous day. The implied volatity was 25.51, the open interest changed by 0 which decreased total open position to 356

On 2 Dec OFSS was trading at 8099.00. The strike last trading price was 434.85, which was 32 higher than the previous day. The implied volatity was 25.76, the open interest changed by -2 which decreased total open position to 353

On 1 Dec OFSS was trading at 8149.50. The strike last trading price was 402.85, which was -36.15 lower than the previous day. The implied volatity was 26.88, the open interest changed by 2 which increased total open position to 355

On 28 Nov OFSS was trading at 8107.00. The strike last trading price was 439, which was 27.05 higher than the previous day. The implied volatity was 24.97, the open interest changed by -15 which decreased total open position to 360

On 27 Nov OFSS was trading at 8150.50. The strike last trading price was 411.95, which was 10.95 higher than the previous day. The implied volatity was 25.32, the open interest changed by -2 which decreased total open position to 375

On 26 Nov OFSS was trading at 8177.50. The strike last trading price was 403.7, which was -92.1 lower than the previous day. The implied volatity was 27.61, the open interest changed by 68 which increased total open position to 369

On 25 Nov OFSS was trading at 8084.00. The strike last trading price was 490, which was 39.2 higher than the previous day. The implied volatity was 29.28, the open interest changed by 65 which increased total open position to 293

On 24 Nov OFSS was trading at 8146.50. The strike last trading price was 450.8, which was -1.15 lower than the previous day. The implied volatity was 29.43, the open interest changed by 12 which increased total open position to 229

On 21 Nov OFSS was trading at 8169.50. The strike last trading price was 463.4, which was 141.7 higher than the previous day. The implied volatity was 29.94, the open interest changed by 20 which increased total open position to 219

On 20 Nov OFSS was trading at 8372.50. The strike last trading price was 319.45, which was -22.25 lower than the previous day. The implied volatity was 27.03, the open interest changed by 90 which increased total open position to 200

On 19 Nov OFSS was trading at 8333.00. The strike last trading price was 352.3, which was -79.7 lower than the previous day. The implied volatity was 28.53, the open interest changed by 76 which increased total open position to 111

On 18 Nov OFSS was trading at 8177.50. The strike last trading price was 432, which was 72.8 higher than the previous day. The implied volatity was 26.81, the open interest changed by 3 which increased total open position to 33

On 17 Nov OFSS was trading at 8286.50. The strike last trading price was 359.2, which was 9.2 higher than the previous day. The implied volatity was 26.80, the open interest changed by 0 which decreased total open position to 29

On 14 Nov OFSS was trading at 8223.50. The strike last trading price was 350, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov OFSS was trading at 8303.50. The strike last trading price was 350, which was 0.55 higher than the previous day. The implied volatity was 25.26, the open interest changed by 0 which decreased total open position to 28

On 12 Nov OFSS was trading at 8394.00. The strike last trading price was 349.45, which was -126.05 lower than the previous day. The implied volatity was 29.04, the open interest changed by 22 which increased total open position to 27

On 11 Nov OFSS was trading at 8242.00. The strike last trading price was 475.5, which was 46.7 higher than the previous day. The implied volatity was 32.83, the open interest changed by 2 which increased total open position to 3

On 10 Nov OFSS was trading at 8176.50. The strike last trading price was 428.8, which was -63.65 lower than the previous day. The implied volatity was 26.35, 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 492.45, 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 492.45, 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 Nov OFSS was trading at 8325.00. The strike last trading price was 492.45, 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 Nov OFSS was trading at 8407.00. The strike last trading price was 492.45, which was 0 lower than the previous day. The implied volatity was 0.43, 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