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 8900 CE
Delta: 0.00 Vega: 0.00 Theta: -0.00 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7990.00	499.4 ₹ 37,455	0 0.00	10.89	0 0	0 0	0 0

11 Dec	8005.00	499.4 ₹ 37,455	0 0.00	10.46	0 0	0 0	0 0
10 Dec	7870.00	499.4 ₹ 37,455	0 0.00	11.86	0 0	0 0	0 0
9 Dec	8062.00	499.4 ₹ 37,455	0 0.00	9.38	0 0	0 0	0 0
8 Dec	8026.00	499.4 ₹ 37,455	0 0.00	9.70	0 0	0 0	0 0
5 Dec	8219.00	499.4 ₹ 37,455	0 0.00	6.69	0 0	0 0	0 0
4 Dec	8191.50	499.4 ₹ 37,455	0 0.00	6.89	0 0	0 0	0 0
3 Dec	8075.50	499.4 ₹ 37,455	0 0.00	7.72	0 0	0 0	0 0
2 Dec	8099.00	499.4 ₹ 37,455	0 0.00	7.03	0 0	0 0	0 0
1 Dec	8149.50	499.4 ₹ 37,455	0 0.00	6.53	0 0	0 0	0 0
28 Nov	8107.00	499.4 ₹ 37,455	0 0.00	6.81	0 0	0 0	0 0
27 Nov	8150.50	499.4 ₹ 37,455	0 0.00	6.26	0 0	0 0	0 0
26 Nov	8177.50	499.4 ₹ 37,455	0 0.00	5.71	0 0	0 0	0 0
25 Nov	8084.00	499.4 ₹ 37,455	0 0.00	6.56	0 0	0 0	0 0
24 Nov	8146.50	499.4 ₹ 37,455	0 0.00	5.74	0 0	0 0	0 0
21 Nov	8169.50	499.4 ₹ 37,455	0 0.00	5.62	0 0	0 0	0 0
20 Nov	8372.50	499.4 ₹ 37,455	0 0.00	3.68	0 0	0 0	0 0
19 Nov	8333.00	499.4 ₹ 37,455	0 0.00	3.92	0 0	0 0	0 0
18 Nov	8177.50	499.4 ₹ 37,455	0 0.00	5.28	0 0	0 0	0 0
17 Nov	8286.50	499.4 ₹ 37,455	0 0.00	4.25	0 0	0 0	0 0

For Oracle Fin Serv Soft Ltd. - strike price 8900 expiring on 30DEC2025

Delta for 8900 CE is 0.00

Historical price for 8900 CE is as follows

On 12 Dec OFSS was trading at 7990.00. The strike last trading price was 499.4, which was 0 lower than the previous day. The implied volatity was 10.89, the open interest changed by 0 which decreased total open position to 0

On 11 Dec OFSS was trading at 8005.00. The strike last trading price was 499.4, which was 0 lower than the previous day. The implied volatity was 10.46, the open interest changed by 0 which decreased total open position to 0

On 10 Dec OFSS was trading at 7870.00. The strike last trading price was 499.4, which was 0 lower than the previous day. The implied volatity was 11.86, the open interest changed by 0 which decreased total open position to 0

On 9 Dec OFSS was trading at 8062.00. The strike last trading price was 499.4, which was 0 lower than the previous day. The implied volatity was 9.38, 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 499.4, which was 0 lower than the previous day. The implied volatity was 9.70, the open interest changed by 0 which decreased total open position to 0

On 5 Dec OFSS was trading at 8219.00. The strike last trading price was 499.4, which was 0 lower than the previous day. The implied volatity was 6.69, 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 499.4, which was 0 lower than the previous day. The implied volatity was 6.89, 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 499.4, which was 0 lower than the previous day. The implied volatity was 7.72, the open interest changed by 0 which decreased total open position to 0

On 2 Dec OFSS was trading at 8099.00. The strike last trading price was 499.4, which was 0 lower than the previous day. The implied volatity was 7.03, the open interest changed by 0 which decreased total open position to 0

On 1 Dec OFSS was trading at 8149.50. The strike last trading price was 499.4, which was 0 lower than the previous day. The implied volatity was 6.53, 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 499.4, which was 0 lower than the previous day. The implied volatity was 6.81, 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 499.4, which was 0 lower than the previous day. The implied volatity was 6.26, the open interest changed by 0 which decreased total open position to 0

On 26 Nov OFSS was trading at 8177.50. The strike last trading price was 499.4, which was 0 lower than the previous day. The implied volatity was 5.71, the open interest changed by 0 which decreased total open position to 0

On 25 Nov OFSS was trading at 8084.00. The strike last trading price was 499.4, which was 0 lower than the previous day. The implied volatity was 6.56, the open interest changed by 0 which decreased total open position to 0

On 24 Nov OFSS was trading at 8146.50. The strike last trading price was 499.4, which was 0 lower than the previous day. The implied volatity was 5.74, the open interest changed by 0 which decreased total open position to 0

On 21 Nov OFSS was trading at 8169.50. The strike last trading price was 499.4, which was 0 lower than the previous day. The implied volatity was 5.62, the open interest changed by 0 which decreased total open position to 0

On 20 Nov OFSS was trading at 8372.50. The strike last trading price was 499.4, which was 0 lower than the previous day. The implied volatity was 3.68, the open interest changed by 0 which decreased total open position to 0

On 19 Nov OFSS was trading at 8333.00. The strike last trading price was 499.4, which was 0 lower than the previous day. The implied volatity was 3.92, 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 499.4, which was 0 lower than the previous day. The implied volatity was 5.28, 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 499.4, which was 0 lower than the previous day. The implied volatity was 4.25, the open interest changed by 0 which decreased total open position to 0

OFSS 30DEC2025 8900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7990.00	527.75 ₹ 39,581.25	-176.75 -13256.25	-	0 0	0 0	6 450
11 Dec	8005.00	527.75 ₹ 39,581.25	-176.75 -13256.25	-	0 0	0 0	6 450
10 Dec	7870.00	527.75 ₹ 39,581.25	-176.75 -13256.25	-	0 0	0 0	6 450
9 Dec	8062.00	527.75 ₹ 39,581.25	-176.75 -13256.25	-	0 0	0 0	0 0
8 Dec	8026.00	527.75 ₹ 39,581.25	-176.75 -13256.25	-	0 0	0 0	6 450
5 Dec	8219.00	527.75 ₹ 39,581.25	-176.75 -13256.25	-	0 0	0 0	0 0
4 Dec	8191.50	527.75 ₹ 39,581.25	-176.75 -13256.25	-	0 0	0 0	0 0
3 Dec	8075.50	527.75 ₹ 39,581.25	-176.75 -13256.25	-	0 0	0 0	0 0
2 Dec	8099.00	527.75 ₹ 39,581.25	-176.75 -13256.25	-	0 0	0 0	0 0
1 Dec	8149.50	527.75 ₹ 39,581.25	-176.75 -13256.25	-	0 0	0 0	0 0
28 Nov	8107.00	527.75 ₹ 39,581.25	-176.75 -13256.25	-	0 0	0 0	0 0
27 Nov	8150.50	527.75 ₹ 39,581.25	-176.75 -13256.25	-	0 0	0 0	0 0
26 Nov	8177.50	527.75 ₹ 39,581.25	-176.75 -13256.25	-	0 0	0 0	0 0
25 Nov	8084.00	527.75 ₹ 39,581.25	-176.75 -13256.25	-	0 0	0 0	0 0
24 Nov	8146.50	527.75 ₹ 39,581.25	-176.75 -13256.25	-	0 0	0 0	0 0
21 Nov	8169.50	527.75 ₹ 39,581.25	-176.75 -13256.25	-	0 0	6 450	0 0
20 Nov	8372.50	527.75 ₹ 39,581.25	-176.75 -13256.25	22.32	6 450	3 225	3 225
19 Nov	8333.00	704.5 ₹ 52,837.5	0 0.00	-	0 0	0 0	0 0
18 Nov	8177.50	704.5 ₹ 52,837.5	0 0.00	-	0 0	0 0	0 0
17 Nov	8286.50	704.5 ₹ 52,837.5	0 0.00	-	0 0	0 0	0 0

For Oracle Fin Serv Soft Ltd. - strike price 8900 expiring on 30DEC2025

Delta for 8900 PE is -

Historical price for 8900 PE is as follows

On 12 Dec OFSS was trading at 7990.00. The strike last trading price was 527.75, which was -176.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Dec OFSS was trading at 8005.00. The strike last trading price was 527.75, which was -176.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 10 Dec OFSS was trading at 7870.00. The strike last trading price was 527.75, which was -176.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 9 Dec OFSS was trading at 8062.00. The strike last trading price was 527.75, which was -176.75 lower 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 527.75, which was -176.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec OFSS was trading at 8219.00. The strike last trading price was 527.75, which was -176.75 lower 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 527.75, which was -176.75 lower 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 527.75, which was -176.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec OFSS was trading at 8099.00. The strike last trading price was 527.75, which was -176.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec OFSS was trading at 8149.50. The strike last trading price was 527.75, which was -176.75 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 527.75, which was -176.75 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 527.75, which was -176.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov OFSS was trading at 8177.50. The strike last trading price was 527.75, which was -176.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov OFSS was trading at 8084.00. The strike last trading price was 527.75, which was -176.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov OFSS was trading at 8146.50. The strike last trading price was 527.75, which was -176.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov OFSS was trading at 8169.50. The strike last trading price was 527.75, which was -176.75 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 20 Nov OFSS was trading at 8372.50. The strike last trading price was 527.75, which was -176.75 lower than the previous day. The implied volatity was 22.32, the open interest changed by 3 which increased total open position to 3

On 19 Nov OFSS was trading at 8333.00. The strike last trading price was 704.5, 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 18 Nov OFSS was trading at 8177.50. The strike last trading price was 704.5, 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 Nov OFSS was trading at 8286.50. The strike last trading price was 704.5, 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