OFSS

Oracle Fin Serv Soft Ltd.

8062 +36.00 (0.45%)

L: 7915.5 H: 8088.5

Back to Option Chain

Historical option data for OFSS
09 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 9000 CE
Delta: 0.08 Vega: 2.94 Theta: -2.31 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	8062.00	21.5 ₹ 1,612.5	3.6 270.00	30.50	398 29,850	-45 -3,375	1,009 75,675
8 Dec	8026.00	17 ₹ 1,275	-8.6 -645.00	29.46	922 69,150	130 9,750	1,058 79,350
5 Dec	8219.00	25.2 ₹ 1,890	-2.25 -168.75	24.91	758 56,850	107 8,025	930 69,750
4 Dec	8191.50	26.45 ₹ 1,983.75	5.1 382.50	25.61	869 65,175	-51 -3,825	829 62,175
3 Dec	8075.50	21.15 ₹ 1,586.25	-4.4 -330.00	26.15	370 27,750	78 5,850	875 65,625
2 Dec	8099.00	26.35 ₹ 1,976.25	-5.45 -408.75	26.26	310 23,250	68 5,100	789 59,175
1 Dec	8149.50	32.35 ₹ 2,426.25	-0.55 -41.25	25.54	352 26,400	-21 -1,575	725 54,375
28 Nov	8107.00	32.9 ₹ 2,467.5	-6.2 -465.00	25.98	277 20,775	39 2,925	746 55,950
27 Nov	8150.50	39.6 ₹ 2,970	-5.25 -393.75	25.73	938 70,350	33 2,475	708 53,100
26 Nov	8177.50	46.65 ₹ 3,498.75	2.55 191.25	25.61	877 65,775	125 9,375	675 50,625

25 Nov	8084.00	43.6 ₹ 3,270	-16.8 -1260.00	27.03	465 34,875	84 6,300	551 41,325
24 Nov	8146.50	70.35 ₹ 5,276.25	-1 -75.00	29.24	890 66,750	75 5,625	465 34,875
21 Nov	8169.50	71.5 ₹ 5,362.5	-35.5 -2662.50	28.09	543 40,725	202 15,150	390 29,250
20 Nov	8372.50	112 ₹ 8,400	-401.75 -30131.25	27.04	342 25,650	182 13,650	182 13,650
19 Nov	8333.00	513.75 ₹ 38,531.25	0 0.00	4.69	0 0	0 0	0 0
18 Nov	8177.50	513.75 ₹ 38,531.25	0 0.00	5.97	0 0	0 0	0 0
17 Nov	8286.50	513.75 ₹ 38,531.25	0 0.00	5.00	0 0	0 0	0 0
17 Oct	8780.50	513.75 ₹ 38,531.25	0 0.00	0.44	0 0	0 0	0 0
16 Oct	8796.50	513.75 ₹ 38,531.25	0 0.00	0.02	0 0	0 0	0 0
15 Oct	8757.00	513.75 ₹ 38,531.25	0 0.00	-	0 0	0 0	0 0
14 Oct	8950.00	513.75 ₹ 38,531.25	0 0.00	-	0 0	0 0	0 0
13 Oct	9197.00	513.75 ₹ 38,531.25	0 0.00	-	0 0	0 0	0 0
10 Oct	9213.00	513.75 ₹ 38,531.25	0 0.00	-	0 0	0 0	0 0
9 Oct	9311.50	513.75 ₹ 38,531.25	0 0.00	-	0 0	0 0	0 0
8 Oct	9189.50	513.75 ₹ 38,531.25	0 0.00	-	0 0	0 0	0 0
7 Oct	9332.50	513.75 ₹ 38,531.25	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	-	0 0	0 0	0 0

For Oracle Fin Serv Soft Ltd. - strike price 9000 expiring on 30DEC2025

Delta for 9000 CE is 0.08

Historical price for 9000 CE is as follows

On 9 Dec OFSS was trading at 8062.00. The strike last trading price was 21.5, which was 3.6 higher than the previous day. The implied volatity was 30.50, the open interest changed by -45 which decreased total open position to 1009

On 8 Dec OFSS was trading at 8026.00. The strike last trading price was 17, which was -8.6 lower than the previous day. The implied volatity was 29.46, the open interest changed by 130 which increased total open position to 1058

On 5 Dec OFSS was trading at 8219.00. The strike last trading price was 25.2, which was -2.25 lower than the previous day. The implied volatity was 24.91, the open interest changed by 107 which increased total open position to 930

On 4 Dec OFSS was trading at 8191.50. The strike last trading price was 26.45, which was 5.1 higher than the previous day. The implied volatity was 25.61, the open interest changed by -51 which decreased total open position to 829

On 3 Dec OFSS was trading at 8075.50. The strike last trading price was 21.15, which was -4.4 lower than the previous day. The implied volatity was 26.15, the open interest changed by 78 which increased total open position to 875

On 2 Dec OFSS was trading at 8099.00. The strike last trading price was 26.35, which was -5.45 lower than the previous day. The implied volatity was 26.26, the open interest changed by 68 which increased total open position to 789

On 1 Dec OFSS was trading at 8149.50. The strike last trading price was 32.35, which was -0.55 lower than the previous day. The implied volatity was 25.54, the open interest changed by -21 which decreased total open position to 725

On 28 Nov OFSS was trading at 8107.00. The strike last trading price was 32.9, which was -6.2 lower than the previous day. The implied volatity was 25.98, the open interest changed by 39 which increased total open position to 746

On 27 Nov OFSS was trading at 8150.50. The strike last trading price was 39.6, which was -5.25 lower than the previous day. The implied volatity was 25.73, the open interest changed by 33 which increased total open position to 708

On 26 Nov OFSS was trading at 8177.50. The strike last trading price was 46.65, which was 2.55 higher than the previous day. The implied volatity was 25.61, the open interest changed by 125 which increased total open position to 675

On 25 Nov OFSS was trading at 8084.00. The strike last trading price was 43.6, which was -16.8 lower than the previous day. The implied volatity was 27.03, the open interest changed by 84 which increased total open position to 551

On 24 Nov OFSS was trading at 8146.50. The strike last trading price was 70.35, which was -1 lower than the previous day. The implied volatity was 29.24, the open interest changed by 75 which increased total open position to 465

On 21 Nov OFSS was trading at 8169.50. The strike last trading price was 71.5, which was -35.5 lower than the previous day. The implied volatity was 28.09, the open interest changed by 202 which increased total open position to 390

On 20 Nov OFSS was trading at 8372.50. The strike last trading price was 112, which was -401.75 lower than the previous day. The implied volatity was 27.04, the open interest changed by 182 which increased total open position to 182

On 19 Nov OFSS was trading at 8333.00. The strike last trading price was 513.75, which was 0 lower than the previous day. The implied volatity was 4.69, 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 513.75, which was 0 lower than the previous day. The implied volatity was 5.97, 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 513.75, which was 0 lower than the previous day. The implied volatity was 5.00, 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 513.75, which was 0 lower than the previous day. The implied volatity was 0.44, 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 513.75, which was 0 lower than the previous day. The implied volatity was 0.02, 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 513.75, 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 513.75, 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 513.75, 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 513.75, 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 513.75, 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 513.75, 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 513.75, 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 9000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	8062.00	759 ₹ 56,925	-20.05 -1503.75	-	0 0	0 0	0 0
8 Dec	8026.00	759 ₹ 56,925	-20.05 -1503.75	-	0 0	0 0	140 10,500
5 Dec	8219.00	759 ₹ 56,925	-20.05 -1503.75	26.22	6 450	-2 -150	143 10,725
4 Dec	8191.50	782.5 ₹ 58,687.5	-58.3 -4372.50	24.25	3 225	-1 -75	145 10,875
3 Dec	8075.50	840.8 ₹ 63,060	50.1 3757.50	-	0 0	0 0	0 0
2 Dec	8099.00	840.8 ₹ 63,060	50.1 3757.50	-	0 0	0 0	0 0
1 Dec	8149.50	840.8 ₹ 63,060	50.1 3757.50	-	0 0	0 0	0 0
28 Nov	8107.00	840.8 ₹ 63,060	50.1 3757.50	-	0 0	3 225	0 0
27 Nov	8150.50	840.8 ₹ 63,060	50.1 3757.50	31.16	4 300	3 225	146 10,950
26 Nov	8177.50	793.4 ₹ 59,505	-102 -7650.00	28.59	13 975	6 450	143 10,725
25 Nov	8084.00	891.55 ₹ 66,866.25	40.7 3052.50	31.41	108 8,100	87 6,525	132 9,900
24 Nov	8146.50	850 ₹ 63,750	24.35 1826.25	33.17	17 1,275	15 1,125	44 3,300
21 Nov	8169.50	825.65 ₹ 61,923.75	185.3 13897.50	29.45	6 450	5 375	28 2,100
20 Nov	8372.50	640.35 ₹ 48,026.25	-49.65 -3723.75	26.41	5 375	3 225	22 1,650
19 Nov	8333.00	690 ₹ 51,750	-90 -6750.00	29.55	9 675	7 525	17 1,275
18 Nov	8177.50	780 ₹ 58,500	49.75 3731.25	24.58	3 225	2 150	9 675
17 Nov	8286.50	732 ₹ 54,900	-242.5 -18187.50	30.53	7 525	3 225	3 225
17 Oct	8780.50	974.5 ₹ 73,087.5	0 0.00	-	0 0	0 0	0 0
16 Oct	8796.50	974.5 ₹ 73,087.5	0 0.00	-	0 0	0 0	0 0
15 Oct	8757.00	974.5 ₹ 73,087.5	0 0.00	-	0 0	0 0	0 0
14 Oct	8950.00	974.5 ₹ 73,087.5	0 0.00	0.80	0 0	0 0	0 0
13 Oct	9197.00	974.5 ₹ 73,087.5	0 0.00	-	0 0	0 0	0 0
10 Oct	9213.00	974.5 ₹ 73,087.5	0 0.00	2.42	0 0	0 0	0 0
9 Oct	9311.50	974.5 ₹ 73,087.5	0 0.00	2.82	0 0	0 0	0 0
8 Oct	9189.50	974.5 ₹ 73,087.5	0 0.00	2.39	0 0	0 0	0 0
7 Oct	9332.50	974.5 ₹ 73,087.5	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	1.00	0 0	0 0	0 0

For Oracle Fin Serv Soft Ltd. - strike price 9000 expiring on 30DEC2025

Delta for 9000 PE is -

Historical price for 9000 PE is as follows

On 9 Dec OFSS was trading at 8062.00. The strike last trading price was 759, which was -20.05 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 759, which was -20.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 140

On 5 Dec OFSS was trading at 8219.00. The strike last trading price was 759, which was -20.05 lower than the previous day. The implied volatity was 26.22, the open interest changed by -2 which decreased total open position to 143

On 4 Dec OFSS was trading at 8191.50. The strike last trading price was 782.5, which was -58.3 lower than the previous day. The implied volatity was 24.25, the open interest changed by -1 which decreased total open position to 145

On 3 Dec OFSS was trading at 8075.50. The strike last trading price was 840.8, which was 50.1 higher 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 840.8, which was 50.1 higher 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 840.8, which was 50.1 higher 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 840.8, which was 50.1 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 27 Nov OFSS was trading at 8150.50. The strike last trading price was 840.8, which was 50.1 higher than the previous day. The implied volatity was 31.16, the open interest changed by 3 which increased total open position to 146

On 26 Nov OFSS was trading at 8177.50. The strike last trading price was 793.4, which was -102 lower than the previous day. The implied volatity was 28.59, the open interest changed by 6 which increased total open position to 143

On 25 Nov OFSS was trading at 8084.00. The strike last trading price was 891.55, which was 40.7 higher than the previous day. The implied volatity was 31.41, the open interest changed by 87 which increased total open position to 132

On 24 Nov OFSS was trading at 8146.50. The strike last trading price was 850, which was 24.35 higher than the previous day. The implied volatity was 33.17, the open interest changed by 15 which increased total open position to 44

On 21 Nov OFSS was trading at 8169.50. The strike last trading price was 825.65, which was 185.3 higher than the previous day. The implied volatity was 29.45, the open interest changed by 5 which increased total open position to 28

On 20 Nov OFSS was trading at 8372.50. The strike last trading price was 640.35, which was -49.65 lower than the previous day. The implied volatity was 26.41, the open interest changed by 3 which increased total open position to 22

On 19 Nov OFSS was trading at 8333.00. The strike last trading price was 690, which was -90 lower than the previous day. The implied volatity was 29.55, the open interest changed by 7 which increased total open position to 17

On 18 Nov OFSS was trading at 8177.50. The strike last trading price was 780, which was 49.75 higher than the previous day. The implied volatity was 24.58, the open interest changed by 2 which increased total open position to 9

On 17 Nov OFSS was trading at 8286.50. The strike last trading price was 732, which was -242.5 lower than the previous day. The implied volatity was 30.53, the open interest changed by 3 which increased total open position to 3

On 17 Oct OFSS was trading at 8780.50. The strike last trading price was 974.5, 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 16 Oct OFSS was trading at 8796.50. The strike last trading price was 974.5, 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 15 Oct OFSS was trading at 8757.00. The strike last trading price was 974.5, 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 14 Oct OFSS was trading at 8950.00. The strike last trading price was 974.5, which was 0 lower than the previous day. The implied volatity was 0.80, 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 974.5, 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 10 Oct OFSS was trading at 9213.00. The strike last trading price was 974.5, which was 0 lower than the previous day. The implied volatity was 2.42, 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 974.5, which was 0 lower than the previous day. The implied volatity was 2.82, 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 974.5, which was 0 lower than the previous day. The implied volatity was 2.39, 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 974.5, 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 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 1.00, 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