OFSS

Oracle Fin Serv Soft Ltd.

7823.5 +161.00 (2.10%)

L: 7640 H: 7843.5

Back to Option Chain

Historical option data for OFSS
21 Dec 2025 04:14 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 27-JAN-2026 8000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	7823.50	230 ₹ 17,250	44.15 3311.25	-	164 12,300	4 300	121 9,075
20 Dec	7823.50	230 ₹ 17,250	44.15 3311.25	-	164 12,300	4 300	121 9,075
14 Dec	7990.00	349.9 ₹ 26,242.5	-30.1 -2257.50	-	14 1,050	8 600	11 825
13 Dec	7990.00	349.9 ₹ 26,242.5	-30.1 -2257.50	-	14 1,050	8 600	11 825
7 Dec	8219.00	1099.4 ₹ 82,455	0 0.00	-	0 0	0 0	0 0
5 Dec	8219.00	1099.4 ₹ 82,455	0 0.00	-	0 0	0 0	0 0
30 Nov	8107.00	1099.4 ₹ 82,455	0 0.00	-	0 0	0 0	0 0
29 Nov	8107.00	1099.4 ₹ 82,455	0 0.00	-	0 0	0 0	0 0
16 Nov	8223.50	1099.4 ₹ 82,455	0 0.00	-	0 0	0 0	0 0
15 Nov	8223.50	1099.4 ₹ 82,455	0 0.00	-	0 0	0 0	0 0
14 Nov	8223.50	1099.4 ₹ 82,455	0 0.00	-	0 0	0 0	0 0
13 Nov	8303.50	1099.4 ₹ 82,455	0 0.00	-	0 0	0 0	0 0
9 Nov	8080.00	1099.4 ₹ 82,455	0 0.00	-	0 0	0 0	0 0
8 Nov	8080.00	1099.4 ₹ 82,455	0 0.00	-	0 0	0 0	0 0
2 Nov	8515.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

1 Nov	8515.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Oracle Fin Serv Soft Ltd. - strike price 8000 expiring on 27JAN2026

Delta for 8000 CE is -

Historical price for 8000 CE is as follows

On 21 Dec OFSS was trading at 7823.50. The strike last trading price was 230, which was 44.15 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 121

On 20 Dec OFSS was trading at 7823.50. The strike last trading price was 230, which was 44.15 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 121

On 14 Dec OFSS was trading at 7990.00. The strike last trading price was 349.9, which was -30.1 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 11

On 13 Dec OFSS was trading at 7990.00. The strike last trading price was 349.9, which was -30.1 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 11

On 7 Dec OFSS was trading at 8219.00. The strike last trading price was 1099.4, 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 5 Dec OFSS was trading at 8219.00. The strike last trading price was 1099.4, 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 30 Nov OFSS was trading at 8107.00. The strike last trading price was 1099.4, 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 29 Nov OFSS was trading at 8107.00. The strike last trading price was 1099.4, 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 Nov OFSS was trading at 8223.50. The strike last trading price was 1099.4, 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 Nov OFSS was trading at 8223.50. The strike last trading price was 1099.4, 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 Nov OFSS was trading at 8223.50. The strike last trading price was 1099.4, 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 Nov OFSS was trading at 8303.50. The strike last trading price was 1099.4, 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 Nov OFSS was trading at 8080.00. The strike last trading price was 1099.4, 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 Nov OFSS was trading at 8080.00. The strike last trading price was 1099.4, 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 2 Nov OFSS was trading at 8515.00. 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 1 Nov OFSS was trading at 8515.00. 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 27JAN2026 8000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	7823.50	340.55 ₹ 25,541.25	-104.45 -7833.75	-	21 1,575	15 1,125	105 7,875
20 Dec	7823.50	340.55 ₹ 25,541.25	-104.45 -7833.75	-	21 1,575	15 1,125	105 7,875
14 Dec	7990.00	275 ₹ 20,625	-26.6 -1995.00	-	18 1,350	2 150	64 4,800
13 Dec	7990.00	275 ₹ 20,625	-26.6 -1995.00	-	18 1,350	2 150	64 4,800
7 Dec	8219.00	225 ₹ 16,875	-24.95 -1871.25	-	13 975	2 150	49 3,675
5 Dec	8219.00	225 ₹ 16,875	-24.95 -1871.25	29.84	13 975	1 75	49 3,675
30 Nov	8107.00	280.55 ₹ 21,041.25	-9.45 -708.75	-	5 375	5 375	28 2,100
29 Nov	8107.00	280.55 ₹ 21,041.25	-9.45 -708.75	-	5 375	5 375	28 2,100
16 Nov	8223.50	325 ₹ 24,375	30.75 2306.25	-	1 75	1 75	5 375
15 Nov	8223.50	325 ₹ 24,375	30.75 2306.25	-	1 75	1 75	5 375
14 Nov	8223.50	325 ₹ 24,375	30.75 2306.25	-	1 75	0 0	5 375
13 Nov	8303.50	299 ₹ 22,425	-77.95 -5846.25	-	0 0	0 0	0 0
9 Nov	8080.00	299 ₹ 22,425	-77.95 -5846.25	-	0 0	0 0	0 0
8 Nov	8080.00	299 ₹ 22,425	-77.95 -5846.25	-	0 0	0 0	0 0
2 Nov	8515.00	376.95 ₹ 28,271.25	0 0.00	-	0 0	0 0	0 0
1 Nov	8515.00	376.95 ₹ 28,271.25	0 0.00	-	0 0	0 0	0 0

For Oracle Fin Serv Soft Ltd. - strike price 8000 expiring on 27JAN2026

Delta for 8000 PE is -

Historical price for 8000 PE is as follows

On 21 Dec OFSS was trading at 7823.50. The strike last trading price was 340.55, which was -104.45 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 105

On 20 Dec OFSS was trading at 7823.50. The strike last trading price was 340.55, which was -104.45 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 105

On 14 Dec OFSS was trading at 7990.00. The strike last trading price was 275, which was -26.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 64

On 13 Dec OFSS was trading at 7990.00. The strike last trading price was 275, which was -26.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 64

On 7 Dec OFSS was trading at 8219.00. The strike last trading price was 225, which was -24.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 49

On 5 Dec OFSS was trading at 8219.00. The strike last trading price was 225, which was -24.95 lower than the previous day. The implied volatity was 29.84, the open interest changed by 1 which increased total open position to 49

On 30 Nov OFSS was trading at 8107.00. The strike last trading price was 280.55, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 28

On 29 Nov OFSS was trading at 8107.00. The strike last trading price was 280.55, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 28

On 16 Nov OFSS was trading at 8223.50. The strike last trading price was 325, which was 30.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

On 15 Nov OFSS was trading at 8223.50. The strike last trading price was 325, which was 30.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

On 14 Nov OFSS was trading at 8223.50. The strike last trading price was 325, which was 30.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 13 Nov OFSS was trading at 8303.50. The strike last trading price was 299, which was -77.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Nov OFSS was trading at 8080.00. The strike last trading price was 299, which was -77.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Nov OFSS was trading at 8080.00. The strike last trading price was 299, which was -77.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Nov OFSS was trading at 8515.00. The strike last trading price was 376.95, 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 1 Nov OFSS was trading at 8515.00. The strike last trading price was 376.95, 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