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 8700 CE
Delta: 0.10 Vega: 3.09 Theta: -2.56 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7990.00	22.2 ₹ 1,665	-5.55 -416.25	27.38	288 21,600	30 2,250	321 24,075
11 Dec	8005.00	27.25 ₹ 2,043.75	-3.9 -292.50	27.61	547 41,025	35 2,625	292 21,900
10 Dec	7870.00	30.5 ₹ 2,287.5	-10.75 -806.25	32.74	281 21,075	-12 -900	256 19,200
9 Dec	8062.00	41.15 ₹ 3,086.25	6.35 476.25	27.69	67 5,025	-1 -75	267 20,025
8 Dec	8026.00	34.1 ₹ 2,557.5	-25.05 -1878.75	26.98	182 13,650	-5 -375	271 20,325
5 Dec	8219.00	59 ₹ 4,425	-3.5 -262.50	23.52	90 6,750	8 600	277 20,775
4 Dec	8191.50	62.75 ₹ 4,706.25	14.85 1113.75	24.75	137 10,275	18 1,350	266 19,950
3 Dec	8075.50	47.25 ₹ 3,543.75	-11.35 -851.25	24.79	128 9,600	34 2,550	251 18,825
2 Dec	8099.00	58.9 ₹ 4,417.5	-13.3 -997.50	25.27	100 7,500	46 3,450	216 16,200
1 Dec	8149.50	73.5 ₹ 5,512.5	2.6 195.00	24.91	45 3,375	0 0	171 12,825

28 Nov	8107.00	70.9 ₹ 5,317.5	-11.7 -877.50	25.30	67 5,025	11 825	174 13,050
27 Nov	8150.50	83.35 ₹ 6,251.25	-7.8 -585.00	25.08	159 11,925	18 1,350	163 12,225
26 Nov	8177.50	93 ₹ 6,975	7.75 581.25	24.27	167 12,525	2 150	145 10,875
25 Nov	8084.00	86.55 ₹ 6,491.25	-22.05 -1653.75	26.39	112 8,400	40 3,000	143 10,725
24 Nov	8146.50	110 ₹ 8,250	-11.05 -828.75	26.72	63 4,725	26 1,950	101 7,575
21 Nov	8169.50	124.4 ₹ 9,330	-63.15 -4736.25	27.08	83 6,225	47 3,525	74 5,550
20 Nov	8372.50	189.05 ₹ 14,178.75	-396.95 -29771.25	26.10	60 4,500	27 2,025	27 2,025
19 Nov	8333.00	586 ₹ 43,950	0 0.00	2.29	0 0	0 0	0 0
18 Nov	8177.50	586 ₹ 43,950	0 0.00	3.73	0 0	0 0	0 0
17 Nov	8286.50	586 ₹ 43,950	0 0.00	2.62	0 0	0 0	0 0
14 Nov	8223.50	586 ₹ 43,950	0 0.00	3.07	0 0	0 0	0 0
13 Nov	8303.50	586 ₹ 43,950	0 0.00	2.41	0 0	0 0	0 0
12 Nov	8394.00	586 ₹ 43,950	0 0.00	1.56	0 0	0 0	0 0
6 Nov	8212.50	586 ₹ 43,950	0 0.00	2.78	0 0	0 0	0 0

For Oracle Fin Serv Soft Ltd. - strike price 8700 expiring on 30DEC2025

Delta for 8700 CE is 0.10

Historical price for 8700 CE is as follows

On 12 Dec OFSS was trading at 7990.00. The strike last trading price was 22.2, which was -5.55 lower than the previous day. The implied volatity was 27.38, the open interest changed by 30 which increased total open position to 321

On 11 Dec OFSS was trading at 8005.00. The strike last trading price was 27.25, which was -3.9 lower than the previous day. The implied volatity was 27.61, the open interest changed by 35 which increased total open position to 292

On 10 Dec OFSS was trading at 7870.00. The strike last trading price was 30.5, which was -10.75 lower than the previous day. The implied volatity was 32.74, the open interest changed by -12 which decreased total open position to 256

On 9 Dec OFSS was trading at 8062.00. The strike last trading price was 41.15, which was 6.35 higher than the previous day. The implied volatity was 27.69, the open interest changed by -1 which decreased total open position to 267

On 8 Dec OFSS was trading at 8026.00. The strike last trading price was 34.1, which was -25.05 lower than the previous day. The implied volatity was 26.98, the open interest changed by -5 which decreased total open position to 271

On 5 Dec OFSS was trading at 8219.00. The strike last trading price was 59, which was -3.5 lower than the previous day. The implied volatity was 23.52, the open interest changed by 8 which increased total open position to 277

On 4 Dec OFSS was trading at 8191.50. The strike last trading price was 62.75, which was 14.85 higher than the previous day. The implied volatity was 24.75, the open interest changed by 18 which increased total open position to 266

On 3 Dec OFSS was trading at 8075.50. The strike last trading price was 47.25, which was -11.35 lower than the previous day. The implied volatity was 24.79, the open interest changed by 34 which increased total open position to 251

On 2 Dec OFSS was trading at 8099.00. The strike last trading price was 58.9, which was -13.3 lower than the previous day. The implied volatity was 25.27, the open interest changed by 46 which increased total open position to 216

On 1 Dec OFSS was trading at 8149.50. The strike last trading price was 73.5, which was 2.6 higher than the previous day. The implied volatity was 24.91, the open interest changed by 0 which decreased total open position to 171

On 28 Nov OFSS was trading at 8107.00. The strike last trading price was 70.9, which was -11.7 lower than the previous day. The implied volatity was 25.30, the open interest changed by 11 which increased total open position to 174

On 27 Nov OFSS was trading at 8150.50. The strike last trading price was 83.35, which was -7.8 lower than the previous day. The implied volatity was 25.08, the open interest changed by 18 which increased total open position to 163

On 26 Nov OFSS was trading at 8177.50. The strike last trading price was 93, which was 7.75 higher than the previous day. The implied volatity was 24.27, the open interest changed by 2 which increased total open position to 145

On 25 Nov OFSS was trading at 8084.00. The strike last trading price was 86.55, which was -22.05 lower than the previous day. The implied volatity was 26.39, the open interest changed by 40 which increased total open position to 143

On 24 Nov OFSS was trading at 8146.50. The strike last trading price was 110, which was -11.05 lower than the previous day. The implied volatity was 26.72, the open interest changed by 26 which increased total open position to 101

On 21 Nov OFSS was trading at 8169.50. The strike last trading price was 124.4, which was -63.15 lower than the previous day. The implied volatity was 27.08, the open interest changed by 47 which increased total open position to 74

On 20 Nov OFSS was trading at 8372.50. The strike last trading price was 189.05, which was -396.95 lower than the previous day. The implied volatity was 26.10, the open interest changed by 27 which increased total open position to 27

On 19 Nov OFSS was trading at 8333.00. The strike last trading price was 586, which was 0 lower than the previous day. The implied volatity was 2.29, 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 586, which was 0 lower than the previous day. The implied volatity was 3.73, 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 586, which was 0 lower than the previous day. The implied volatity was 2.62, 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 586, which was 0 lower than the previous day. The implied volatity was 3.07, 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 586, which was 0 lower than the previous day. The implied volatity was 2.41, 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 586, which was 0 lower than the previous day. The implied volatity was 1.56, 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 586, which was 0 lower than the previous day. The implied volatity was 2.78, the open interest changed by 0 which decreased total open position to 0

OFSS 30DEC2025 8700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7990.00	730 ₹ 54,750	135.1 10132.50	-	0 0	0 0	36 2,700
11 Dec	8005.00	730 ₹ 54,750	135.1 10132.50	-	0 0	0 0	36 2,700
10 Dec	7870.00	730 ₹ 54,750	135.1 10132.50	-	12 900	-8 -600	36 2,700
9 Dec	8062.00	591.95 ₹ 44,396.25	91.95 6896.25	-	0 0	0 0	0 0
8 Dec	8026.00	591.95 ₹ 44,396.25	91.95 6896.25	-	0 0	0 0	44 3,300
5 Dec	8219.00	591.95 ₹ 44,396.25	91.95 6896.25	-	0 0	0 0	0 0
4 Dec	8191.50	591.95 ₹ 44,396.25	91.95 6896.25	-	0 0	0 0	0 0
3 Dec	8075.50	591.95 ₹ 44,396.25	91.95 6896.25	-	0 0	1 75	0 0
2 Dec	8099.00	591.95 ₹ 44,396.25	91.95 6896.25	26.31	10 750	1 75	44 3,300
1 Dec	8149.50	500 ₹ 37,500	-138.2 -10365.00	-	0 0	0 0	0 0
28 Nov	8107.00	500 ₹ 37,500	-138.2 -10365.00	-	0 0	-1 -75	0 0
27 Nov	8150.50	500 ₹ 37,500	-138.2 -10365.00	16.73	1 75	0 0	44 3,300
26 Nov	8177.50	636.45 ₹ 47,733.75	26.45 1983.75	-	0 0	7 525	0 0
25 Nov	8084.00	636.45 ₹ 47,733.75	26.45 1983.75	29.54	11 825	7 525	44 3,300
24 Nov	8146.50	610 ₹ 45,750	10 750.00	31.87	15 1,125	12 900	35 2,625
21 Nov	8169.50	600 ₹ 45,000	150 11250.00	30.11	7 525	6 450	22 1,650
20 Nov	8372.50	450 ₹ 33,750	-50 -3750.00	28.33	3 225	1 75	14 1,050
19 Nov	8333.00	500 ₹ 37,500	60 4500.00	-	0 0	0 0	0 0
18 Nov	8177.50	500 ₹ 37,500	60 4500.00	-	0 0	1 75	0 0
17 Nov	8286.50	500 ₹ 37,500	60 4500.00	27.52	1 75	0 0	12 900
14 Nov	8223.50	440 ₹ 33,000	-153.2 -11490.00	-	0 0	0 0	0 0
13 Nov	8303.50	440 ₹ 33,000	-153.2 -11490.00	-	0 0	12 900	0 0
12 Nov	8394.00	440 ₹ 33,000	-153.2 -11490.00	26.42	16 1,200	8 600	8 600
6 Nov	8212.50	593.2 ₹ 44,490	0 0.00	-	0 0	0 0	0 0

For Oracle Fin Serv Soft Ltd. - strike price 8700 expiring on 30DEC2025

Delta for 8700 PE is -

Historical price for 8700 PE is as follows

On 12 Dec OFSS was trading at 7990.00. The strike last trading price was 730, which was 135.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 11 Dec OFSS was trading at 8005.00. The strike last trading price was 730, which was 135.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 10 Dec OFSS was trading at 7870.00. The strike last trading price was 730, which was 135.1 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 36

On 9 Dec OFSS was trading at 8062.00. The strike last trading price was 591.95, which was 91.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec OFSS was trading at 8026.00. The strike last trading price was 591.95, which was 91.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44

On 5 Dec OFSS was trading at 8219.00. The strike last trading price was 591.95, which was 91.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec OFSS was trading at 8191.50. The strike last trading price was 591.95, which was 91.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec OFSS was trading at 8075.50. The strike last trading price was 591.95, which was 91.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec OFSS was trading at 8099.00. The strike last trading price was 591.95, which was 91.95 higher than the previous day. The implied volatity was 26.31, the open interest changed by 1 which increased total open position to 44

On 1 Dec OFSS was trading at 8149.50. The strike last trading price was 500, which was -138.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov OFSS was trading at 8107.00. The strike last trading price was 500, which was -138.2 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 27 Nov OFSS was trading at 8150.50. The strike last trading price was 500, which was -138.2 lower than the previous day. The implied volatity was 16.73, the open interest changed by 0 which decreased total open position to 44

On 26 Nov OFSS was trading at 8177.50. The strike last trading price was 636.45, which was 26.45 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 25 Nov OFSS was trading at 8084.00. The strike last trading price was 636.45, which was 26.45 higher than the previous day. The implied volatity was 29.54, the open interest changed by 7 which increased total open position to 44

On 24 Nov OFSS was trading at 8146.50. The strike last trading price was 610, which was 10 higher than the previous day. The implied volatity was 31.87, the open interest changed by 12 which increased total open position to 35

On 21 Nov OFSS was trading at 8169.50. The strike last trading price was 600, which was 150 higher than the previous day. The implied volatity was 30.11, the open interest changed by 6 which increased total open position to 22

On 20 Nov OFSS was trading at 8372.50. The strike last trading price was 450, which was -50 lower than the previous day. The implied volatity was 28.33, the open interest changed by 1 which increased total open position to 14

On 19 Nov OFSS was trading at 8333.00. The strike last trading price was 500, which was 60 higher 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 500, which was 60 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov OFSS was trading at 8286.50. The strike last trading price was 500, which was 60 higher than the previous day. The implied volatity was 27.52, the open interest changed by 0 which decreased total open position to 12

On 14 Nov OFSS was trading at 8223.50. The strike last trading price was 440, which was -153.2 lower 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 440, which was -153.2 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 12 Nov OFSS was trading at 8394.00. The strike last trading price was 440, which was -153.2 lower than the previous day. The implied volatity was 26.42, the open interest changed by 8 which increased total open position to 8

On 6 Nov OFSS was trading at 8212.50. The strike last trading price was 593.2, 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

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