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 8800 CE
Delta: 0.08 Vega: 2.57 Theta: -2.19 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7990.00	17.05 ₹ 1,278.75	-4.6 -345.00	28.31	390 29,250	30 2,250	580 43,500
11 Dec	8005.00	20.95 ₹ 1,571.25	-3.45 -258.75	28.44	1,071 80,325	-115 -8,625	550 41,250
10 Dec	7870.00	24.2 ₹ 1,815	-9.7 -727.50	33.42	430 32,250	-46 -3,450	666 49,950
9 Dec	8062.00	33.2 ₹ 2,490	4.9 367.50	28.71	285 21,375	34 2,550	712 53,400
8 Dec	8026.00	27 ₹ 2,025	-17.75 -1331.25	27.85	928 69,600	98 7,350	676 50,700
5 Dec	8219.00	44.75 ₹ 3,356.25	-3 -225.00	24.02	347 26,025	-35 -2,625	578 43,350
4 Dec	8191.50	47.35 ₹ 3,551.25	10.95 821.25	25.03	296 22,200	13 975	613 45,975
3 Dec	8075.50	36.05 ₹ 2,703.75	-7.5 -562.50	25.21	276 20,700	34 2,550	601 45,075
2 Dec	8099.00	47.65 ₹ 3,573.75	-7.55 -566.25	26.04	152 11,400	37 2,775	565 42,375
1 Dec	8149.50	56.05 ₹ 4,203.75	0.6 45.00	25.07	174 13,050	17 1,275	528 39,600
28 Nov	8107.00	53.85 ₹ 4,038.75	-10.2 -765.00	25.30	240 18,000	38 2,850	511 38,325
27 Nov	8150.50	64.9 ₹ 4,867.5	-7.35 -551.25	25.21	447 33,525	57 4,275	476 35,700
26 Nov	8177.50	75 ₹ 5,625	6.8 510.00	25.08	347 26,025	21 1,575	418 31,350
25 Nov	8084.00	67.35 ₹ 5,051.25	-22.75 -1706.25	26.33	277 20,775	76 5,700	397 29,775
24 Nov	8146.50	99.75 ₹ 7,481.25	-3.65 -273.75	28.24	437 32,775	80 6,000	321 24,075
21 Nov	8169.50	103 ₹ 7,725	-50.45 -3783.75	27.34	208 15,600	26 1,950	241 18,075

20 Nov	8372.50	160 ₹ 12,000	16.3 1222.50	26.48	641 48,075	113 8,475	213 15,975
19 Nov	8333.00	139.6 ₹ 10,470	35.4 2655.00	24.96	186 13,950	76 5,700	115 8,625
18 Nov	8177.50	103.2 ₹ 7,740	-33.2 -2490.00	25.77	17 1,275	9 675	39 2,925
17 Nov	8286.50	136.4 ₹ 10,230	20.4 1530.00	25.20	15 1,125	4 300	30 2,250
14 Nov	8223.50	116 ₹ 8,700	-39.85 -2988.75	24.47	24 1,800	7 525	23 1,725
13 Nov	8303.50	160 ₹ 12,000	-40 -3000.00	26.23	12 900	7 525	15 1,125
12 Nov	8394.00	200 ₹ 15,000	-388.6 -29145.00	26.91	14 1,050	7 525	7 525
6 Nov	8212.50	588.6 ₹ 44,145	0 0.00	3.51	0 0	0 0	0 0
17 Oct	8780.50	588.6 ₹ 44,145	0 0.00	-	0 0	0 0	0 0
16 Oct	8796.50	588.6 ₹ 44,145	0 0.00	-	0 0	0 0	0 0
15 Oct	8757.00	588.6 ₹ 44,145	0 0.00	-	0 0	0 0	0 0
14 Oct	8950.00	588.6 ₹ 44,145	0 0.00	-	0 0	0 0	0 0
13 Oct	9197.00	588.6 ₹ 44,145	0 0.00	-	0 0	0 0	0 0
10 Oct	9213.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	9311.50	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
7 Oct	9332.50	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 8800 expiring on 30DEC2025

Delta for 8800 CE is 0.08

Historical price for 8800 CE is as follows

On 12 Dec OFSS was trading at 7990.00. The strike last trading price was 17.05, which was -4.6 lower than the previous day. The implied volatity was 28.31, the open interest changed by 30 which increased total open position to 580

On 11 Dec OFSS was trading at 8005.00. The strike last trading price was 20.95, which was -3.45 lower than the previous day. The implied volatity was 28.44, the open interest changed by -115 which decreased total open position to 550

On 10 Dec OFSS was trading at 7870.00. The strike last trading price was 24.2, which was -9.7 lower than the previous day. The implied volatity was 33.42, the open interest changed by -46 which decreased total open position to 666

On 9 Dec OFSS was trading at 8062.00. The strike last trading price was 33.2, which was 4.9 higher than the previous day. The implied volatity was 28.71, the open interest changed by 34 which increased total open position to 712

On 8 Dec OFSS was trading at 8026.00. The strike last trading price was 27, which was -17.75 lower than the previous day. The implied volatity was 27.85, the open interest changed by 98 which increased total open position to 676

On 5 Dec OFSS was trading at 8219.00. The strike last trading price was 44.75, which was -3 lower than the previous day. The implied volatity was 24.02, the open interest changed by -35 which decreased total open position to 578

On 4 Dec OFSS was trading at 8191.50. The strike last trading price was 47.35, which was 10.95 higher than the previous day. The implied volatity was 25.03, the open interest changed by 13 which increased total open position to 613

On 3 Dec OFSS was trading at 8075.50. The strike last trading price was 36.05, which was -7.5 lower than the previous day. The implied volatity was 25.21, the open interest changed by 34 which increased total open position to 601

On 2 Dec OFSS was trading at 8099.00. The strike last trading price was 47.65, which was -7.55 lower than the previous day. The implied volatity was 26.04, the open interest changed by 37 which increased total open position to 565

On 1 Dec OFSS was trading at 8149.50. The strike last trading price was 56.05, which was 0.6 higher than the previous day. The implied volatity was 25.07, the open interest changed by 17 which increased total open position to 528

On 28 Nov OFSS was trading at 8107.00. The strike last trading price was 53.85, which was -10.2 lower than the previous day. The implied volatity was 25.30, the open interest changed by 38 which increased total open position to 511

On 27 Nov OFSS was trading at 8150.50. The strike last trading price was 64.9, which was -7.35 lower than the previous day. The implied volatity was 25.21, the open interest changed by 57 which increased total open position to 476

On 26 Nov OFSS was trading at 8177.50. The strike last trading price was 75, which was 6.8 higher than the previous day. The implied volatity was 25.08, the open interest changed by 21 which increased total open position to 418

On 25 Nov OFSS was trading at 8084.00. The strike last trading price was 67.35, which was -22.75 lower than the previous day. The implied volatity was 26.33, the open interest changed by 76 which increased total open position to 397

On 24 Nov OFSS was trading at 8146.50. The strike last trading price was 99.75, which was -3.65 lower than the previous day. The implied volatity was 28.24, the open interest changed by 80 which increased total open position to 321

On 21 Nov OFSS was trading at 8169.50. The strike last trading price was 103, which was -50.45 lower than the previous day. The implied volatity was 27.34, the open interest changed by 26 which increased total open position to 241

On 20 Nov OFSS was trading at 8372.50. The strike last trading price was 160, which was 16.3 higher than the previous day. The implied volatity was 26.48, the open interest changed by 113 which increased total open position to 213

On 19 Nov OFSS was trading at 8333.00. The strike last trading price was 139.6, which was 35.4 higher than the previous day. The implied volatity was 24.96, the open interest changed by 76 which increased total open position to 115

On 18 Nov OFSS was trading at 8177.50. The strike last trading price was 103.2, which was -33.2 lower than the previous day. The implied volatity was 25.77, the open interest changed by 9 which increased total open position to 39

On 17 Nov OFSS was trading at 8286.50. The strike last trading price was 136.4, which was 20.4 higher than the previous day. The implied volatity was 25.20, the open interest changed by 4 which increased total open position to 30

On 14 Nov OFSS was trading at 8223.50. The strike last trading price was 116, which was -39.85 lower than the previous day. The implied volatity was 24.47, the open interest changed by 7 which increased total open position to 23

On 13 Nov OFSS was trading at 8303.50. The strike last trading price was 160, which was -40 lower than the previous day. The implied volatity was 26.23, the open interest changed by 7 which increased total open position to 15

On 12 Nov OFSS was trading at 8394.00. The strike last trading price was 200, which was -388.6 lower than the previous day. The implied volatity was 26.91, the open interest changed by 7 which increased total open position to 7

On 6 Nov OFSS was trading at 8212.50. The strike last trading price was 588.6, which was 0 lower than the previous day. The implied volatity was 3.51, 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 588.6, 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 588.6, 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 588.6, 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 588.6, 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 588.6, 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 10 Oct OFSS was trading at 9213.00. 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 9 Oct OFSS was trading at 9311.50. 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 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 7 Oct OFSS was trading at 9332.50. 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 8800 PE
Delta: -0.85 Vega: 4.15 Theta: -2.33 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7990.00	816.9 ₹ 61,267.5	-44.75 -3356.25	38.31	3 225	-1 -75	60 4,500
11 Dec	8005.00	861.65 ₹ 64,623.75	67.1 5032.50	-	0 0	0 0	61 4,575
10 Dec	7870.00	861.65 ₹ 64,623.75	67.1 5032.50	-	6 450	-1 -75	62 4,650
9 Dec	8062.00	794.55 ₹ 59,591.25	215.7 16177.50	-	0 0	-5 -375	0 0
8 Dec	8026.00	794.55 ₹ 59,591.25	215.7 16177.50	35.49	20 1,500	-3 -225	65 4,875
5 Dec	8219.00	581 ₹ 43,575	-122.6 -9195.00	25.16	12 900	-8 -600	69 5,175
4 Dec	8191.50	704.15 ₹ 52,811.25	24.85 1863.75	-	0 0	-1 -75	0 0
3 Dec	8075.50	704.15 ₹ 52,811.25	24.85 1863.75	26.83	6 450	-1 -75	77 5,775
2 Dec	8099.00	677.45 ₹ 50,808.75	59.5 4462.50	26.77	5 375	1 75	78 5,850
1 Dec	8149.50	620 ₹ 46,500	-93 -6975.00	-	0 0	0 0	0 0
28 Nov	8107.00	620 ₹ 46,500	-93 -6975.00	-	0 0	0 0	0 0
27 Nov	8150.50	620 ₹ 46,500	-93 -6975.00	-	0 0	2 150	0 0
26 Nov	8177.50	620 ₹ 46,500	-93 -6975.00	27.02	8 600	0 0	75 5,625
25 Nov	8084.00	713 ₹ 53,475	32.4 2430.00	28.28	1 75	0 0	74 5,550
24 Nov	8146.50	680.6 ₹ 51,045	196.6 14745.00	31.54	2 150	1 75	74 5,550
21 Nov	8169.50	484 ₹ 36,300	-32 -2400.00	-	0 0	4 300	0 0
20 Nov	8372.50	484 ₹ 36,300	-32 -2400.00	25.29	19 1,425	1 75	70 5,250
19 Nov	8333.00	516 ₹ 38,700	-134 -10050.00	26.52	49 3,675	25 1,875	66 4,950
18 Nov	8177.50	650 ₹ 48,750	87.55 6566.25	28.20	5 375	2 150	38 2,850
17 Nov	8286.50	562.45 ₹ 42,183.75	-76.55 -5741.25	28.06	1 75	0 0	36 2,700
14 Nov	8223.50	639 ₹ 47,925	94 7050.00	29.74	26 1,950	21 1,575	31 2,325
13 Nov	8303.50	545 ₹ 40,875	-85 -6375.00	25.49	4 300	2 150	8 600
12 Nov	8394.00	630 ₹ 47,250	-222.35 -16676.25	-	0 0	0 0	0 0
6 Nov	8212.50	630 ₹ 47,250	-222.35 -16676.25	-	6 450	4 300	4 300
17 Oct	8780.50	852.35 ₹ 63,926.25	0 0.00	0.90	0 0	0 0	0 0
16 Oct	8796.50	852.35 ₹ 63,926.25	0 0.00	1.19	0 0	0 0	0 0
15 Oct	8757.00	852.35 ₹ 63,926.25	0 0.00	-	0 0	0 0	0 0
14 Oct	8950.00	852.35 ₹ 63,926.25	0 0.00	-	0 0	0 0	0 0
13 Oct	9197.00	852.35 ₹ 63,926.25	0 0.00	-	0 0	0 0	0 0
10 Oct	9213.00	852.35 ₹ 63,926.25	0 0.00	3.56	0 0	0 0	0 0
9 Oct	9311.50	852.35 ₹ 63,926.25	0 0.00	-	0 0	0 0	0 0
8 Oct	9189.50	852.35 ₹ 63,926.25	0 0.00	3.53	0 0	0 0	0 0
7 Oct	9332.50	852.35 ₹ 63,926.25	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	2.13	0 0	0 0	0 0

For Oracle Fin Serv Soft Ltd. - strike price 8800 expiring on 30DEC2025

Delta for 8800 PE is -0.85

Historical price for 8800 PE is as follows

On 12 Dec OFSS was trading at 7990.00. The strike last trading price was 816.9, which was -44.75 lower than the previous day. The implied volatity was 38.31, the open interest changed by -1 which decreased total open position to 60

On 11 Dec OFSS was trading at 8005.00. The strike last trading price was 861.65, which was 67.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61

On 10 Dec OFSS was trading at 7870.00. The strike last trading price was 861.65, which was 67.1 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 62

On 9 Dec OFSS was trading at 8062.00. The strike last trading price was 794.55, which was 215.7 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 8 Dec OFSS was trading at 8026.00. The strike last trading price was 794.55, which was 215.7 higher than the previous day. The implied volatity was 35.49, the open interest changed by -3 which decreased total open position to 65

On 5 Dec OFSS was trading at 8219.00. The strike last trading price was 581, which was -122.6 lower than the previous day. The implied volatity was 25.16, the open interest changed by -8 which decreased total open position to 69

On 4 Dec OFSS was trading at 8191.50. The strike last trading price was 704.15, which was 24.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec OFSS was trading at 8075.50. The strike last trading price was 704.15, which was 24.85 higher than the previous day. The implied volatity was 26.83, the open interest changed by -1 which decreased total open position to 77

On 2 Dec OFSS was trading at 8099.00. The strike last trading price was 677.45, which was 59.5 higher than the previous day. The implied volatity was 26.77, the open interest changed by 1 which increased total open position to 78

On 1 Dec OFSS was trading at 8149.50. The strike last trading price was 620, which was -93 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 620, which was -93 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov OFSS was trading at 8150.50. The strike last trading price was 620, which was -93 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 26 Nov OFSS was trading at 8177.50. The strike last trading price was 620, which was -93 lower than the previous day. The implied volatity was 27.02, the open interest changed by 0 which decreased total open position to 75

On 25 Nov OFSS was trading at 8084.00. The strike last trading price was 713, which was 32.4 higher than the previous day. The implied volatity was 28.28, the open interest changed by 0 which decreased total open position to 74

On 24 Nov OFSS was trading at 8146.50. The strike last trading price was 680.6, which was 196.6 higher than the previous day. The implied volatity was 31.54, the open interest changed by 1 which increased total open position to 74

On 21 Nov OFSS was trading at 8169.50. The strike last trading price was 484, which was -32 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 20 Nov OFSS was trading at 8372.50. The strike last trading price was 484, which was -32 lower than the previous day. The implied volatity was 25.29, the open interest changed by 1 which increased total open position to 70

On 19 Nov OFSS was trading at 8333.00. The strike last trading price was 516, which was -134 lower than the previous day. The implied volatity was 26.52, the open interest changed by 25 which increased total open position to 66

On 18 Nov OFSS was trading at 8177.50. The strike last trading price was 650, which was 87.55 higher than the previous day. The implied volatity was 28.20, the open interest changed by 2 which increased total open position to 38

On 17 Nov OFSS was trading at 8286.50. The strike last trading price was 562.45, which was -76.55 lower than the previous day. The implied volatity was 28.06, the open interest changed by 0 which decreased total open position to 36

On 14 Nov OFSS was trading at 8223.50. The strike last trading price was 639, which was 94 higher than the previous day. The implied volatity was 29.74, the open interest changed by 21 which increased total open position to 31

On 13 Nov OFSS was trading at 8303.50. The strike last trading price was 545, which was -85 lower than the previous day. The implied volatity was 25.49, the open interest changed by 2 which increased total open position to 8

On 12 Nov OFSS was trading at 8394.00. The strike last trading price was 630, which was -222.35 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 630, which was -222.35 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

On 17 Oct OFSS was trading at 8780.50. The strike last trading price was 852.35, which was 0 lower than the previous day. The implied volatity was 0.90, 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 852.35, which was 0 lower than the previous day. The implied volatity was 1.19, 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 852.35, 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 852.35, 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 852.35, 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 10 Oct OFSS was trading at 9213.00. The strike last trading price was 852.35, which was 0 lower than the previous day. The implied volatity was 3.56, the open interest changed by 0 which decreased total open position to 0

On 9 Oct OFSS was trading at 9311.50. The strike last trading price was 852.35, 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 852.35, which was 0 lower than the previous day. The implied volatity was 3.53, the open interest changed by 0 which decreased total open position to 0

On 7 Oct OFSS was trading at 9332.50. The strike last trading price was 852.35, 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 2.13, 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