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 9200 CE
Delta: 0.06 Vega: 2.19 Theta: -1.81 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	8062.00	14.6 ₹ 1,095	1.95 146.25	32.39	3 225	1 75	18 1,350
8 Dec	8026.00	13.2 ₹ 990	-433.55 -32516.25	32.18	17 1,275	12 900	12 900
5 Dec	8219.00	446.75 ₹ 33,506.25	0 0.00	9.81	0 0	0 0	0 0
4 Dec	8191.50	446.75 ₹ 33,506.25	0 0.00	9.87	0 0	0 0	0 0
3 Dec	8075.50	446.75 ₹ 33,506.25	0 0.00	10.68	0 0	0 0	0 0
2 Dec	8099.00	446.75 ₹ 33,506.25	0 0.00	9.99	0 0	0 0	0 0
1 Dec	8149.50	446.75 ₹ 33,506.25	0 0.00	9.47	0 0	0 0	0 0
28 Nov	8107.00	446.75 ₹ 33,506.25	0 0.00	9.62	0 0	0 0	0 0
27 Nov	8150.50	446.75 ₹ 33,506.25	0 0.00	8.52	0 0	0 0	0 0
26 Nov	8177.50	446.75 ₹ 33,506.25	0 0.00	8.16	0 0	0 0	0 0
25 Nov	8084.00	446.75 ₹ 33,506.25	0 0.00	9.36	0 0	0 0	0 0

24 Nov	8146.50	446.75 ₹ 33,506.25	0 0.00	8.14	0 0	0 0	0 0
20 Nov	8372.50	446.75 ₹ 33,506.25	0 0.00	5.83	0 0	0 0	0 0
17 Oct	8780.50	446.75 ₹ 33,506.25	0 0.00	1.63	0 0	0 0	0 0
16 Oct	8796.50	446.75 ₹ 33,506.25	0 0.00	1.23	0 0	0 0	0 0
15 Oct	8757.00	446.75 ₹ 33,506.25	0 0.00	-	0 0	0 0	0 0
14 Oct	8950.00	446.75 ₹ 33,506.25	0 0.00	0.49	0 0	0 0	0 0
13 Oct	9197.00	446.75 ₹ 33,506.25	0 0.00	-	0 0	0 0	0 0
10 Oct	9213.00	446.75 ₹ 33,506.25	0 0.00	-	0 0	0 0	0 0
9 Oct	9311.50	446.75 ₹ 33,506.25	0 0.00	-	0 0	0 0	0 0
8 Oct	9189.50	446.75 ₹ 33,506.25	0 0.00	-	0 0	0 0	0 0
7 Oct	9332.50	446.75 ₹ 33,506.25	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	0.14	0 0	0 0	0 0

For Oracle Fin Serv Soft Ltd. - strike price 9200 expiring on 30DEC2025

Delta for 9200 CE is 0.06

Historical price for 9200 CE is as follows

On 9 Dec OFSS was trading at 8062.00. The strike last trading price was 14.6, which was 1.95 higher than the previous day. The implied volatity was 32.39, the open interest changed by 1 which increased total open position to 18

On 8 Dec OFSS was trading at 8026.00. The strike last trading price was 13.2, which was -433.55 lower than the previous day. The implied volatity was 32.18, the open interest changed by 12 which increased total open position to 12

On 5 Dec OFSS was trading at 8219.00. The strike last trading price was 446.75, which was 0 lower than the previous day. The implied volatity was 9.81, 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 446.75, which was 0 lower than the previous day. The implied volatity was 9.87, 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 446.75, which was 0 lower than the previous day. The implied volatity was 10.68, 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 446.75, which was 0 lower than the previous day. The implied volatity was 9.99, 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 446.75, which was 0 lower than the previous day. The implied volatity was 9.47, 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 446.75, which was 0 lower than the previous day. The implied volatity was 9.62, 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 446.75, which was 0 lower than the previous day. The implied volatity was 8.52, 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 446.75, which was 0 lower than the previous day. The implied volatity was 8.16, 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 446.75, which was 0 lower than the previous day. The implied volatity was 9.36, 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 446.75, which was 0 lower than the previous day. The implied volatity was 8.14, 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 446.75, which was 0 lower than the previous day. The implied volatity was 5.83, 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 446.75, which was 0 lower than the previous day. The implied volatity was 1.63, 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 446.75, which was 0 lower than the previous day. The implied volatity was 1.23, 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 446.75, 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 446.75, which was 0 lower than the previous day. The implied volatity was 0.49, 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 446.75, 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 446.75, 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 446.75, 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 446.75, 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 446.75, 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 0.14, the open interest changed by 0 which decreased total open position to 0

OFSS 30DEC2025 9200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	8062.00	920.6 ₹ 69,045	-58.95 -4421.25	-	0 0	0 0	0 0
8 Dec	8026.00	920.6 ₹ 69,045	-58.95 -4421.25	-	0 0	0 0	7 525
5 Dec	8219.00	920.6 ₹ 69,045	-58.95 -4421.25	-	2 150	0 0	7 525
4 Dec	8191.50	979.55 ₹ 73,466.25	12.35 926.25	-	0 0	0 0	0 0
3 Dec	8075.50	979.55 ₹ 73,466.25	12.35 926.25	-	0 0	0 0	0 0
2 Dec	8099.00	979.55 ₹ 73,466.25	12.35 926.25	-	0 0	0 0	0 0
1 Dec	8149.50	979.55 ₹ 73,466.25	12.35 926.25	-	0 0	0 0	0 0
28 Nov	8107.00	979.55 ₹ 73,466.25	12.35 926.25	-	0 0	-1 -75	0 0
27 Nov	8150.50	979.55 ₹ 73,466.25	12.35 926.25	22.53	2 150	0 0	8 600
26 Nov	8177.50	967.2 ₹ 72,540	-102.8 -7710.00	28.73	2 150	1 75	7 525
25 Nov	8084.00	1070 ₹ 80,250	27.3 2047.50	30.61	1 75	0 0	5 375
24 Nov	8146.50	1042.7 ₹ 78,202.5	77 5775.00	37.14	4 300	3 225	4 300
20 Nov	8372.50	1104.45 ₹ 82,833.75	0 0.00	-	0 0	0 0	0 0
17 Oct	8780.50	1104.45 ₹ 82,833.75	0 0.00	-	0 0	0 0	0 0
16 Oct	8796.50	1104.45 ₹ 82,833.75	0 0.00	-	0 0	0 0	0 0
15 Oct	8757.00	1104.45 ₹ 82,833.75	0 0.00	-	0 0	0 0	0 0
14 Oct	8950.00	1104.45 ₹ 82,833.75	0 0.00	-	0 0	0 0	0 0
13 Oct	9197.00	1104.45 ₹ 82,833.75	0 0.00	1.03	0 0	0 0	0 0
10 Oct	9213.00	1104.45 ₹ 82,833.75	0 0.00	1.27	0 0	0 0	0 0
9 Oct	9311.50	1104.45 ₹ 82,833.75	0 0.00	1.77	0 0	0 0	0 0
8 Oct	9189.50	1104.45 ₹ 82,833.75	0 0.00	1.26	0 0	0 0	0 0
7 Oct	9332.50	1104.45 ₹ 82,833.75	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 9200 expiring on 30DEC2025

Delta for 9200 PE is -

Historical price for 9200 PE is as follows

On 9 Dec OFSS was trading at 8062.00. The strike last trading price was 920.6, which was -58.95 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 920.6, which was -58.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 5 Dec OFSS was trading at 8219.00. The strike last trading price was 920.6, which was -58.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 4 Dec OFSS was trading at 8191.50. The strike last trading price was 979.55, which was 12.35 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 979.55, which was 12.35 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 979.55, which was 12.35 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 979.55, which was 12.35 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 979.55, which was 12.35 higher 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 979.55, which was 12.35 higher than the previous day. The implied volatity was 22.53, the open interest changed by 0 which decreased total open position to 8

On 26 Nov OFSS was trading at 8177.50. The strike last trading price was 967.2, which was -102.8 lower than the previous day. The implied volatity was 28.73, the open interest changed by 1 which increased total open position to 7

On 25 Nov OFSS was trading at 8084.00. The strike last trading price was 1070, which was 27.3 higher than the previous day. The implied volatity was 30.61, the open interest changed by 0 which decreased total open position to 5

On 24 Nov OFSS was trading at 8146.50. The strike last trading price was 1042.7, which was 77 higher than the previous day. The implied volatity was 37.14, the open interest changed by 3 which increased total open position to 4

On 20 Nov OFSS was trading at 8372.50. The strike last trading price was 1104.45, 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 17 Oct OFSS was trading at 8780.50. The strike last trading price was 1104.45, 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 16 Oct OFSS was trading at 8796.50. The strike last trading price was 1104.45, 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 15 Oct OFSS was trading at 8757.00. The strike last trading price was 1104.45, 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 14 Oct OFSS was trading at 8950.00. The strike last trading price was 1104.45, 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 13 Oct OFSS was trading at 9197.00. The strike last trading price was 1104.45, which was 0 lower than the previous day. The implied volatity was 1.03, 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 1104.45, which was 0 lower than the previous day. The implied volatity was 1.27, 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 1104.45, which was 0 lower than the previous day. The implied volatity was 1.77, 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 1104.45, which was 0 lower than the previous day. The implied volatity was 1.26, 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 1104.45, 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 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

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