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 9300 CE
Delta: 0.05 Vega: 1.84 Theta: -1.54 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	8062.00	11.5 ₹ 862.5	3.5 262.50	32.97	57 4,275	6 450	159 11,925
8 Dec	8026.00	7.75 ₹ 581.25	-3.35 -251.25	31.07	118 8,850	4 300	155 11,625

5 Dec	8219.00	11.4 ₹ 855	-0.9 -67.50	26.65	253 18,975	3 225	144 10,800
4 Dec	8191.50	12 ₹ 900	2.25 168.75	27.13	68 5,100	2 150	140 10,500
3 Dec	8075.50	9.75 ₹ 731.25	0 0.00	27.65	33 2,475	-12 -900	138 10,350
2 Dec	8099.00	9.75 ₹ 731.25	-4.55 -341.25	25.90	31 2,325	-16 -1,200	151 11,325
1 Dec	8149.50	14.5 ₹ 1,087.5	-0.3 -22.50	26.62	99 7,425	0 0	167 12,525
28 Nov	8107.00	15 ₹ 1,125	-2.75 -206.25	26.83	94 7,050	20 1,500	173 12,975
27 Nov	8150.50	18.05 ₹ 1,353.75	-2.7 -202.50	26.42	137 10,275	35 2,625	153 11,475
26 Nov	8177.50	21.4 ₹ 1,605	-0.6 -45.00	25.92	145 10,875	63 4,725	118 8,850
25 Nov	8084.00	23 ₹ 1,725	-10.15 -761.25	28.22	39 2,925	21 1,575	55 4,125
24 Nov	8146.50	31.6 ₹ 2,370	-324.15 -24311.25	27.96	52 3,900	32 2,400	32 2,400
20 Nov	8372.50	355.75 ₹ 26,681.25	0 0.00	6.70	0 0	0 0	0 0

For Oracle Fin Serv Soft Ltd. - strike price 9300 expiring on 30DEC2025

Delta for 9300 CE is 0.05

Historical price for 9300 CE is as follows

On 9 Dec OFSS was trading at 8062.00. The strike last trading price was 11.5, which was 3.5 higher than the previous day. The implied volatity was 32.97, the open interest changed by 6 which increased total open position to 159

On 8 Dec OFSS was trading at 8026.00. The strike last trading price was 7.75, which was -3.35 lower than the previous day. The implied volatity was 31.07, the open interest changed by 4 which increased total open position to 155

On 5 Dec OFSS was trading at 8219.00. The strike last trading price was 11.4, which was -0.9 lower than the previous day. The implied volatity was 26.65, the open interest changed by 3 which increased total open position to 144

On 4 Dec OFSS was trading at 8191.50. The strike last trading price was 12, which was 2.25 higher than the previous day. The implied volatity was 27.13, the open interest changed by 2 which increased total open position to 140

On 3 Dec OFSS was trading at 8075.50. The strike last trading price was 9.75, which was 0 lower than the previous day. The implied volatity was 27.65, the open interest changed by -12 which decreased total open position to 138

On 2 Dec OFSS was trading at 8099.00. The strike last trading price was 9.75, which was -4.55 lower than the previous day. The implied volatity was 25.90, the open interest changed by -16 which decreased total open position to 151

On 1 Dec OFSS was trading at 8149.50. The strike last trading price was 14.5, which was -0.3 lower than the previous day. The implied volatity was 26.62, the open interest changed by 0 which decreased total open position to 167

On 28 Nov OFSS was trading at 8107.00. The strike last trading price was 15, which was -2.75 lower than the previous day. The implied volatity was 26.83, the open interest changed by 20 which increased total open position to 173

On 27 Nov OFSS was trading at 8150.50. The strike last trading price was 18.05, which was -2.7 lower than the previous day. The implied volatity was 26.42, the open interest changed by 35 which increased total open position to 153

On 26 Nov OFSS was trading at 8177.50. The strike last trading price was 21.4, which was -0.6 lower than the previous day. The implied volatity was 25.92, the open interest changed by 63 which increased total open position to 118

On 25 Nov OFSS was trading at 8084.00. The strike last trading price was 23, which was -10.15 lower than the previous day. The implied volatity was 28.22, the open interest changed by 21 which increased total open position to 55

On 24 Nov OFSS was trading at 8146.50. The strike last trading price was 31.6, which was -324.15 lower than the previous day. The implied volatity was 27.96, the open interest changed by 32 which increased total open position to 32

On 20 Nov OFSS was trading at 8372.50. The strike last trading price was 355.75, which was 0 lower than the previous day. The implied volatity was 6.70, the open interest changed by 0 which decreased total open position to 0

OFSS 30DEC2025 9300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	8062.00	1140 ₹ 85,500	-26.45 -1983.75	-	0 0	0 0	0 0
8 Dec	8026.00	1140 ₹ 85,500	-26.45 -1983.75	-	0 0	0 0	14 1,050
5 Dec	8219.00	1140 ₹ 85,500	-26.45 -1983.75	-	0 0	0 0	0 0
4 Dec	8191.50	1140 ₹ 85,500	-26.45 -1983.75	-	0 0	0 0	0 0
3 Dec	8075.50	1140 ₹ 85,500	-26.45 -1983.75	-	0 0	1 75	0 0
2 Dec	8099.00	1140 ₹ 85,500	-26.45 -1983.75	36.46	1 75	0 0	13 975
1 Dec	8149.50	1166.45 ₹ 87,483.75	126.45 9483.75	-	0 0	0 0	0 0
28 Nov	8107.00	1166.45 ₹ 87,483.75	126.45 9483.75	-	0 0	0 0	0 0
27 Nov	8150.50	1166.45 ₹ 87,483.75	126.45 9483.75	-	0 0	0 0	0 0
26 Nov	8177.50	1166.45 ₹ 87,483.75	126.45 9483.75	-	0 0	9 675	0 0
25 Nov	8084.00	1166.45 ₹ 87,483.75	126.45 9483.75	33.87	9 675	7 525	11 825
24 Nov	8146.50	1040 ₹ 78,000	155 11625.00	20.10	1 75	0 0	3 225
20 Nov	8372.50	885 ₹ 66,375	-115 -8625.00	26.40	2 150	1 75	2 150

For Oracle Fin Serv Soft Ltd. - strike price 9300 expiring on 30DEC2025

Delta for 9300 PE is -

Historical price for 9300 PE is as follows

On 9 Dec OFSS was trading at 8062.00. The strike last trading price was 1140, which was -26.45 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 1140, which was -26.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 5 Dec OFSS was trading at 8219.00. The strike last trading price was 1140, which was -26.45 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 1140, which was -26.45 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 1140, which was -26.45 lower 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 1140, which was -26.45 lower than the previous day. The implied volatity was 36.46, the open interest changed by 0 which decreased total open position to 13

On 1 Dec OFSS was trading at 8149.50. The strike last trading price was 1166.45, which was 126.45 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 1166.45, which was 126.45 higher 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 1166.45, which was 126.45 higher 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 1166.45, which was 126.45 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 25 Nov OFSS was trading at 8084.00. The strike last trading price was 1166.45, which was 126.45 higher than the previous day. The implied volatity was 33.87, the open interest changed by 7 which increased total open position to 11

On 24 Nov OFSS was trading at 8146.50. The strike last trading price was 1040, which was 155 higher than the previous day. The implied volatity was 20.10, the open interest changed by 0 which decreased total open position to 3

On 20 Nov OFSS was trading at 8372.50. The strike last trading price was 885, which was -115 lower than the previous day. The implied volatity was 26.40, the open interest changed by 1 which increased total open position to 2

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