OFSS
Oracle Fin Serv Soft Ltd.
Historical option data for OFSS
06 Sep 2024 04:13 PM IST
| OFSS 10000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 10847.80 | 954 | -421.00 | 700 | 400 | 1,200 | ||||
| 5 Sept | 11267.10 | 1375 | 150.00 | 100 | 0 | 800 | ||||
| 4 Sept | 11224.00 | 1225 | -375.00 | 200 | 0 | 800 | ||||
| 3 Sept | 11455.25 | 1600 | 540.00 | 400 | 0 | 800 | ||||
| 2 Sept | 10937.75 | 1060 | 40.00 | 700 | 200 | 1,000 | ||||
| 30 Aug | 10988.70 | 1020 | 0.00 | 300 | 0 | 800 | ||||
| 29 Aug | 10807.75 | 1020 | -115.00 | 100 | 0 | 700 | ||||
| 28 Aug | 11020.50 | 1135 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 10950.10 | 1135 | 0.00 | 0 | 400 | 0 | ||||
| 26 Aug | 11007.45 | 1135 | 75.00 | 600 | 400 | 700 | ||||
| 23 Aug | 10931.50 | 1060 | -212.95 | 300 | 0 | 300 | ||||
| 21 Aug | 11158.00 | 1272.95 | 116.75 | 100 | 0 | 200 | ||||
| 20 Aug | 11056.70 | 1156.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 10944.15 | 1156.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 10898.45 | 1156.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 10632.15 | 1156.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 10732.00 | 1156.2 | 211.70 | 100 | 0 | 200 | ||||
| 12 Aug | 10734.55 | 944.5 | 132.60 | 100 | 0 | 200 | ||||
| 9 Aug | 10564.10 | 811.9 | 190.85 | 100 | 0 | 200 | ||||
| 8 Aug | 10061.35 | 621.05 | 0.00 | 0 | 200 | 0 | ||||
| 7 Aug | 10038.60 | 621.05 | -310.95 | 300 | 100 | 100 | ||||
| 5 Aug | 9882.60 | 932 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 10389.60 | 932 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 10990.45 | 932 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 10804.05 | 932 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 10822.30 | 932 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 18 Jul | 10941.95 | 932 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 10922.75 | 932 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 10556.85 | 932 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 10151.95 | 932 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 10250.50 | 932 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 10368.90 | 932 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 10360.35 | 932 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 10425.45 | 932 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 10436.75 | 932 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 10431.25 | 932 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 10234.70 | 932 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 10194.25 | 932 | 0 | 0 | 0 | |||||
For Oracle Fin Serv Soft Ltd. - strike price 10000 expiring on 26SEP2024
Delta for 10000 CE is -
Historical price for 10000 CE is as follows
On 6 Sept OFSS was trading at 10847.80. The strike last trading price was 954, which was -421.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1200
On 5 Sept OFSS was trading at 11267.10. The strike last trading price was 1375, which was 150.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 4 Sept OFSS was trading at 11224.00. The strike last trading price was 1225, which was -375.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 3 Sept OFSS was trading at 11455.25. The strike last trading price was 1600, which was 540.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 2 Sept OFSS was trading at 10937.75. The strike last trading price was 1060, which was 40.00 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1000
On 30 Aug OFSS was trading at 10988.70. The strike last trading price was 1020, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 29 Aug OFSS was trading at 10807.75. The strike last trading price was 1020, which was -115.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 28 Aug OFSS was trading at 11020.50. The strike last trading price was 1135, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug OFSS was trading at 10950.10. The strike last trading price was 1135, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 26 Aug OFSS was trading at 11007.45. The strike last trading price was 1135, which was 75.00 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 700
On 23 Aug OFSS was trading at 10931.50. The strike last trading price was 1060, which was -212.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 21 Aug OFSS was trading at 11158.00. The strike last trading price was 1272.95, which was 116.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 20 Aug OFSS was trading at 11056.70. The strike last trading price was 1156.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug OFSS was trading at 10944.15. The strike last trading price was 1156.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug OFSS was trading at 10898.45. The strike last trading price was 1156.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug OFSS was trading at 10632.15. The strike last trading price was 1156.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug OFSS was trading at 10732.00. The strike last trading price was 1156.2, which was 211.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 12 Aug OFSS was trading at 10734.55. The strike last trading price was 944.5, which was 132.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 9 Aug OFSS was trading at 10564.10. The strike last trading price was 811.9, which was 190.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 8 Aug OFSS was trading at 10061.35. The strike last trading price was 621.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 7 Aug OFSS was trading at 10038.60. The strike last trading price was 621.05, which was -310.95 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 5 Aug OFSS was trading at 9882.60. The strike last trading price was 932, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug OFSS was trading at 10389.60. The strike last trading price was 932, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul OFSS was trading at 10990.45. The strike last trading price was 932, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul OFSS was trading at 10804.05. The strike last trading price was 932, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul OFSS was trading at 10822.30. The strike last trading price was 932, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul OFSS was trading at 10941.95. The strike last trading price was 932, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul OFSS was trading at 10922.75. The strike last trading price was 932, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul OFSS was trading at 10556.85. The strike last trading price was 932, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul OFSS was trading at 10151.95. The strike last trading price was 932, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul OFSS was trading at 10250.50. The strike last trading price was 932, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul OFSS was trading at 10368.90. The strike last trading price was 932, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul OFSS was trading at 10360.35. The strike last trading price was 932, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul OFSS was trading at 10425.45. The strike last trading price was 932, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul OFSS was trading at 10436.75. The strike last trading price was 932, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul OFSS was trading at 10431.25. The strike last trading price was 932, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul OFSS was trading at 10234.70. The strike last trading price was 932, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul OFSS was trading at 10194.25. The strike last trading price was 932, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| OFSS 10000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 10847.80 | 73.35 | 39.40 | 92,700 | 9,000 | 92,500 |
| 5 Sept | 11267.10 | 33.95 | -6.65 | 38,600 | 3,700 | 83,400 |
| 4 Sept | 11224.00 | 40.6 | 10.20 | 59,400 | -7,700 | 79,700 |
| 3 Sept | 11455.25 | 30.4 | -40.65 | 1,59,600 | 29,000 | 87,500 |
| 2 Sept | 10937.75 | 71.05 | -14.35 | 87,600 | 8,100 | 58,500 |
| 30 Aug | 10988.70 | 85.4 | -12.60 | 1,15,100 | 15,300 | 49,500 |
| 29 Aug | 10807.75 | 98 | 2.00 | 61,600 | 20,300 | 34,400 |
| 28 Aug | 11020.50 | 96 | 5.65 | 11,200 | 2,900 | 13,800 |
| 27 Aug | 10950.10 | 90.35 | 2.30 | 8,900 | 800 | 10,800 |
| 26 Aug | 11007.45 | 88.05 | -11.95 | 3,300 | 2,100 | 10,100 |
| 23 Aug | 10931.50 | 100 | -30.50 | 3,200 | 1,000 | 8,000 |
| 21 Aug | 11158.00 | 130.5 | 0.00 | 0 | 100 | 0 |
| 20 Aug | 11056.70 | 130.5 | -1.75 | 100 | 0 | 6,900 |
| 19 Aug | 10944.15 | 132.25 | -7.75 | 1,900 | 1,300 | 6,800 |
| 16 Aug | 10898.45 | 140 | -70.00 | 3,300 | 1,600 | 5,500 |
| 14 Aug | 10632.15 | 210 | 2.00 | 800 | 400 | 3,700 |
| 13 Aug | 10732.00 | 208 | -31.95 | 2,800 | 1,300 | 3,200 |
| 12 Aug | 10734.55 | 239.95 | -20.05 | 300 | 100 | 1,800 |
| 9 Aug | 10564.10 | 260 | -133.00 | 1,200 | 400 | 1,700 |
| 8 Aug | 10061.35 | 393 | -106.00 | 1,000 | 400 | 1,300 |
| 7 Aug | 10038.60 | 499 | -156.50 | 100 | 0 | 800 |
| 5 Aug | 9882.60 | 655.5 | 335.50 | 800 | 400 | 600 |
| 2 Aug | 10389.60 | 320 | -576.60 | 300 | 200 | 200 |
| 23 Jul | 10990.45 | 896.6 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 10804.05 | 896.6 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 10822.30 | 896.6 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 10941.95 | 896.6 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 10922.75 | 896.6 | 896.60 | 0 | 0 | 0 |
| 12 Jul | 10556.85 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 10151.95 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 10250.50 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 10368.90 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 10360.35 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 10425.45 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 10436.75 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 10431.25 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 10234.70 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 10194.25 | 0 | 0 | 0 | 0 | |
For Oracle Fin Serv Soft Ltd. - strike price 10000 expiring on 26SEP2024
Delta for 10000 PE is -
Historical price for 10000 PE is as follows
On 6 Sept OFSS was trading at 10847.80. The strike last trading price was 73.35, which was 39.40 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 92500
On 5 Sept OFSS was trading at 11267.10. The strike last trading price was 33.95, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 3700 which increased total open position to 83400
On 4 Sept OFSS was trading at 11224.00. The strike last trading price was 40.6, which was 10.20 higher than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 79700
On 3 Sept OFSS was trading at 11455.25. The strike last trading price was 30.4, which was -40.65 lower than the previous day. The implied volatity was -, the open interest changed by 29000 which increased total open position to 87500
On 2 Sept OFSS was trading at 10937.75. The strike last trading price was 71.05, which was -14.35 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 58500
On 30 Aug OFSS was trading at 10988.70. The strike last trading price was 85.4, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 49500
On 29 Aug OFSS was trading at 10807.75. The strike last trading price was 98, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 20300 which increased total open position to 34400
On 28 Aug OFSS was trading at 11020.50. The strike last trading price was 96, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 2900 which increased total open position to 13800
On 27 Aug OFSS was trading at 10950.10. The strike last trading price was 90.35, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 10800
On 26 Aug OFSS was trading at 11007.45. The strike last trading price was 88.05, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 10100
On 23 Aug OFSS was trading at 10931.50. The strike last trading price was 100, which was -30.50 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 8000
On 21 Aug OFSS was trading at 11158.00. The strike last trading price was 130.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 20 Aug OFSS was trading at 11056.70. The strike last trading price was 130.5, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6900
On 19 Aug OFSS was trading at 10944.15. The strike last trading price was 132.25, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 6800
On 16 Aug OFSS was trading at 10898.45. The strike last trading price was 140, which was -70.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 5500
On 14 Aug OFSS was trading at 10632.15. The strike last trading price was 210, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 3700
On 13 Aug OFSS was trading at 10732.00. The strike last trading price was 208, which was -31.95 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 3200
On 12 Aug OFSS was trading at 10734.55. The strike last trading price was 239.95, which was -20.05 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 1800
On 9 Aug OFSS was trading at 10564.10. The strike last trading price was 260, which was -133.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1700
On 8 Aug OFSS was trading at 10061.35. The strike last trading price was 393, which was -106.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1300
On 7 Aug OFSS was trading at 10038.60. The strike last trading price was 499, which was -156.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 5 Aug OFSS was trading at 9882.60. The strike last trading price was 655.5, which was 335.50 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 600
On 2 Aug OFSS was trading at 10389.60. The strike last trading price was 320, which was -576.60 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 23 Jul OFSS was trading at 10990.45. The strike last trading price was 896.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul OFSS was trading at 10804.05. The strike last trading price was 896.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul OFSS was trading at 10822.30. The strike last trading price was 896.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul OFSS was trading at 10941.95. The strike last trading price was 896.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul OFSS was trading at 10922.75. The strike last trading price was 896.6, which was 896.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul OFSS was trading at 10556.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul OFSS was trading at 10151.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul OFSS was trading at 10250.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul OFSS was trading at 10368.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul OFSS was trading at 10360.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul OFSS was trading at 10425.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul OFSS was trading at 10436.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul OFSS was trading at 10431.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul OFSS was trading at 10234.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul OFSS was trading at 10194.25. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0