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 30-DEC-2025 8000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	7823.50	55.95 ₹ 4,196.25	12.75 956.25	-	3,396 2,54,700	-109 -8,175	1,883 1,41,225
20 Dec	7823.50	55.95 ₹ 4,196.25	12.75 956.25	-	3,396 2,54,700	-109 -8,175	1,883 1,41,225
14 Dec	7990.00	177 ₹ 13,275	-39 -2925.00	-	2,700 2,02,500	108 8,100	883 66,225
13 Dec	7990.00	177 ₹ 13,275	-39 -2925.00	-	2,700 2,02,500	108 8,100	883 66,225
7 Dec	8219.00	348.2 ₹ 26,115	-6.1 -457.50	-	87 6,525	1 75	123 9,225
5 Dec	8219.00	348.2 ₹ 26,115	-6.1 -457.50	22.16	87 6,525	1 75	123 9,225

30 Nov	8107.00	326.3 ₹ 24,472.5	-32.8 -2460.00	-	123 9,225	41 3,075	148 11,100
29 Nov	8107.00	326.3 ₹ 24,472.5	-32.8 -2460.00	-	123 9,225	41 3,075	148 11,100
23 Nov	8169.50	417.05 ₹ 31,278.75	-147.95 -11096.25	-	41 3,075	20 1,500	28 2,100
22 Nov	8169.50	417.05 ₹ 31,278.75	-147.95 -11096.25	-	41 3,075	20 1,500	28 2,100
16 Nov	8223.50	400 ₹ 30,000	-573.65 -43023.75	-	0 0	0 0	0 0
15 Nov	8223.50	400 ₹ 30,000	-573.65 -43023.75	-	0 0	0 0	0 0
14 Nov	8223.50	400 ₹ 30,000	-573.65 -43023.75	-	0 0	0 0	0 0
9 Nov	8080.00	400 ₹ 30,000	-573.65 -43023.75	-	1 75	1 75	0 0
8 Nov	8080.00	400 ₹ 30,000	-573.65 -43023.75	-	1 75	1 75	0 0
27 Oct	8695.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Oct	8780.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	8950.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Oracle Fin Serv Soft Ltd. - strike price 8000 expiring on 30DEC2025

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 55.95, which was 12.75 higher than the previous day. The implied volatity was -, the open interest changed by -109 which decreased total open position to 1883

On 20 Dec OFSS was trading at 7823.50. The strike last trading price was 55.95, which was 12.75 higher than the previous day. The implied volatity was -, the open interest changed by -109 which decreased total open position to 1883

On 14 Dec OFSS was trading at 7990.00. The strike last trading price was 177, which was -39 lower than the previous day. The implied volatity was -, the open interest changed by 108 which increased total open position to 883

On 13 Dec OFSS was trading at 7990.00. The strike last trading price was 177, which was -39 lower than the previous day. The implied volatity was -, the open interest changed by 108 which increased total open position to 883

On 7 Dec OFSS was trading at 8219.00. The strike last trading price was 348.2, which was -6.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 123

On 5 Dec OFSS was trading at 8219.00. The strike last trading price was 348.2, which was -6.1 lower than the previous day. The implied volatity was 22.16, the open interest changed by 1 which increased total open position to 123

On 30 Nov OFSS was trading at 8107.00. The strike last trading price was 326.3, which was -32.8 lower than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 148

On 29 Nov OFSS was trading at 8107.00. The strike last trading price was 326.3, which was -32.8 lower than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 148

On 23 Nov OFSS was trading at 8169.50. The strike last trading price was 417.05, which was -147.95 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 28

On 22 Nov OFSS was trading at 8169.50. The strike last trading price was 417.05, which was -147.95 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 28

On 16 Nov OFSS was trading at 8223.50. The strike last trading price was 400, which was -573.65 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 400, which was -573.65 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 400, which was -573.65 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 400, which was -573.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Nov OFSS was trading at 8080.00. The strike last trading price was 400, which was -573.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Oct OFSS was trading at 8695.50. 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 18 Oct OFSS was trading at 8780.50. 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 15 Oct OFSS was trading at 8950.00. 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 8000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	7823.50	227.3 ₹ 17,047.5	-132.45 -9933.75	-	115 8,625	3 225	624 46,800
20 Dec	7823.50	227.3 ₹ 17,047.5	-132.45 -9933.75	-	115 8,625	3 225	624 46,800
14 Dec	7990.00	164.1 ₹ 12,307.5	-10.7 -802.50	-	2,774 2,08,050	27 2,025	956 71,700
13 Dec	7990.00	164.1 ₹ 12,307.5	-10.7 -802.50	-	2,774 2,08,050	27 2,025	956 71,700
7 Dec	8219.00	97 ₹ 7,275	-12.05 -903.75	-	392 29,400	-4 -300	659 49,425
5 Dec	8219.00	97 ₹ 7,275	-12.05 -903.75	24.00	392 29,400	-4 -300	659 49,425
30 Nov	8107.00	160.1 ₹ 12,007.5	15.45 1158.75	-	373 27,975	166 12,450	586 43,950
29 Nov	8107.00	160.1 ₹ 12,007.5	15.45 1158.75	-	373 27,975	166 12,450	586 43,950
23 Nov	8169.50	190 ₹ 14,250	67.45 5058.75	-	301 22,575	70 5,250	235 17,625
22 Nov	8169.50	190 ₹ 14,250	67.45 5058.75	-	301 22,575	70 5,250	235 17,625
16 Nov	8223.50	200 ₹ 15,000	-50 -3750.00	-	1 75	1 75	12 900
15 Nov	8223.50	200 ₹ 15,000	-50 -3750.00	-	1 75	1 75	12 900
14 Nov	8223.50	200 ₹ 15,000	-50 -3750.00	-	1 75	0 0	12 900
9 Nov	8080.00	250 ₹ 18,750	98 7350.00	-	3 225	0 0	12 900
8 Nov	8080.00	250 ₹ 18,750	98 7350.00	-	3 225	0 0	12 900
27 Oct	8695.50	152.1 ₹ 11,407.5	-31 -2325.00	-	4 300	1 75	12 900
18 Oct	8780.50	449.5 ₹ 33,712.5	0 0.00	-	0 0	0 0	0 0
15 Oct	8950.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Oracle Fin Serv Soft Ltd. - strike price 8000 expiring on 30DEC2025

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 227.3, which was -132.45 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 624

On 20 Dec OFSS was trading at 7823.50. The strike last trading price was 227.3, which was -132.45 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 624

On 14 Dec OFSS was trading at 7990.00. The strike last trading price was 164.1, which was -10.7 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 956

On 13 Dec OFSS was trading at 7990.00. The strike last trading price was 164.1, which was -10.7 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 956

On 7 Dec OFSS was trading at 8219.00. The strike last trading price was 97, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 659

On 5 Dec OFSS was trading at 8219.00. The strike last trading price was 97, which was -12.05 lower than the previous day. The implied volatity was 24.00, the open interest changed by -4 which decreased total open position to 659

On 30 Nov OFSS was trading at 8107.00. The strike last trading price was 160.1, which was 15.45 higher than the previous day. The implied volatity was -, the open interest changed by 166 which increased total open position to 586

On 29 Nov OFSS was trading at 8107.00. The strike last trading price was 160.1, which was 15.45 higher than the previous day. The implied volatity was -, the open interest changed by 166 which increased total open position to 586

On 23 Nov OFSS was trading at 8169.50. The strike last trading price was 190, which was 67.45 higher than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 235

On 22 Nov OFSS was trading at 8169.50. The strike last trading price was 190, which was 67.45 higher than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 235

On 16 Nov OFSS was trading at 8223.50. The strike last trading price was 200, which was -50 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 12

On 15 Nov OFSS was trading at 8223.50. The strike last trading price was 200, which was -50 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 12

On 14 Nov OFSS was trading at 8223.50. The strike last trading price was 200, which was -50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 9 Nov OFSS was trading at 8080.00. The strike last trading price was 250, which was 98 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 8 Nov OFSS was trading at 8080.00. The strike last trading price was 250, which was 98 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 27 Oct OFSS was trading at 8695.50. The strike last trading price was 152.1, which was -31 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 12

On 18 Oct OFSS was trading at 8780.50. The strike last trading price was 449.5, 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