OFSS
Oracle Fin Serv Soft Ltd.
Historical option data for OFSS
03 Dec 2024 04:13 PM IST
| OFSS 26DEC2024 10000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 12524.85 | 1879.7 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 12266.50 | 1879.7 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 11696.45 | 1879.7 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 11658.10 | 1879.7 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 11868.75 | 1879.7 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 11742.40 | 1879.7 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 11958.25 | 1879.7 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 11516.40 | 1879.7 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 11141.90 | 1879.7 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 11169.05 | 1879.7 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 11169.05 | 1879.7 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 11272.25 | 1879.7 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 11768.55 | 1879.7 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Nov | 11762.15 | 1879.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 11932.80 | 1879.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 11518.15 | 1879.7 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 11423.30 | 1879.7 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 11561.00 | 1879.7 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 10938.35 | 1879.7 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 10842.80 | 1879.7 | 1879.70 | - | 0 | 0 | 0 | |||
| 1 Nov | 10822.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 10990.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 10888.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 11214.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 10890.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 11196.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 11583.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 11502.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 11571.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 11817.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 11731.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 11556.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 11466.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 11653.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 11199.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 10944.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 10951.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 11173.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 11442.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 11458.70 | 0 | - | 0 | 0 | 0 | ||||
For Oracle Fin Serv Soft Ltd. - strike price 10000 expiring on 26DEC2024
Delta for 10000 CE is -
Historical price for 10000 CE is as follows
On 3 Dec OFSS was trading at 12524.85. The strike last trading price was 1879.7, 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 Dec OFSS was trading at 12266.50. The strike last trading price was 1879.7, 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 29 Nov OFSS was trading at 11696.45. The strike last trading price was 1879.7, 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 28 Nov OFSS was trading at 11658.10. The strike last trading price was 1879.7, 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 Nov OFSS was trading at 11868.75. The strike last trading price was 1879.7, 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 26 Nov OFSS was trading at 11742.40. The strike last trading price was 1879.7, 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 25 Nov OFSS was trading at 11958.25. The strike last trading price was 1879.7, 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 Nov OFSS was trading at 11516.40. The strike last trading price was 1879.7, 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 21 Nov OFSS was trading at 11141.90. The strike last trading price was 1879.7, 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 20 Nov OFSS was trading at 11169.05. The strike last trading price was 1879.7, 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 Nov OFSS was trading at 11169.05. The strike last trading price was 1879.7, 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 Nov OFSS was trading at 11272.25. The strike last trading price was 1879.7, 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 Nov OFSS was trading at 11768.55. The strike last trading price was 1879.7, 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 Nov OFSS was trading at 11762.15. The strike last trading price was 1879.7, 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 Nov OFSS was trading at 11932.80. The strike last trading price was 1879.7, 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 Nov OFSS was trading at 11518.15. The strike last trading price was 1879.7, 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 7 Nov OFSS was trading at 11423.30. The strike last trading price was 1879.7, 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 6 Nov OFSS was trading at 11561.00. The strike last trading price was 1879.7, 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 Nov OFSS was trading at 10938.35. The strike last trading price was 1879.7, 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 Nov OFSS was trading at 10842.80. The strike last trading price was 1879.7, which was 1879.70 higher 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 10822.35. 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 28 Oct OFSS was trading at 10990.30. 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 which decreased total open position to
On 25 Oct OFSS was trading at 10888.05. 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 which decreased total open position to
On 23 Oct OFSS was trading at 11214.15. 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 which decreased total open position to
On 22 Oct OFSS was trading at 10890.55. 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 which decreased total open position to
On 21 Oct OFSS was trading at 11196.50. 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 which decreased total open position to
On 18 Oct OFSS was trading at 11583.60. 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 which decreased total open position to
On 17 Oct OFSS was trading at 11502.45. 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 which decreased total open position to
On 16 Oct OFSS was trading at 11571.95. 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 which decreased total open position to
On 15 Oct OFSS was trading at 11817.30. 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 which decreased total open position to
On 14 Oct OFSS was trading at 11731.45. 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 which decreased total open position to
On 11 Oct OFSS was trading at 11556.40. 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 which decreased total open position to
On 10 Oct OFSS was trading at 11466.65. 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 which decreased total open position to
On 9 Oct OFSS was trading at 11653.05. 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 which decreased total open position to
On 8 Oct OFSS was trading at 11199.10. 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 which decreased total open position to
On 7 Oct OFSS was trading at 10944.40. 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 which decreased total open position to
On 4 Oct OFSS was trading at 10951.20. 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 which decreased total open position to
On 3 Oct OFSS was trading at 11173.75. 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 which decreased total open position to
On 1 Oct OFSS was trading at 11442.65. 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 which decreased total open position to
On 30 Sept OFSS was trading at 11458.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| OFSS 26DEC2024 10000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 2.30
Theta: -2.49
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 12524.85 | 22.05 | -4.45 | 51.98 | 164 | -7 | 416 |
| 2 Dec | 12266.50 | 26.5 | -16.10 | 49.30 | 379 | 27 | 423 |
| 29 Nov | 11696.45 | 42.6 | -17.40 | 42.29 | 349 | 133 | 395 |
| 28 Nov | 11658.10 | 60 | 5.00 | 45.33 | 449 | 38 | 260 |
| 27 Nov | 11868.75 | 55 | -1.25 | 44.90 | 140 | 90 | 220 |
| 26 Nov | 11742.40 | 56.25 | -2.55 | 43.81 | 66 | -16 | 132 |
| 25 Nov | 11958.25 | 58.8 | -26.20 | 46.99 | 102 | 84 | 147 |
| 22 Nov | 11516.40 | 85 | -54.55 | 43.19 | 96 | 55 | 118 |
| 21 Nov | 11141.90 | 139.55 | 9.55 | 41.84 | 27 | 10 | 58 |
| 20 Nov | 11169.05 | 130 | 0.00 | 40.47 | 67 | -11 | 47 |
| 19 Nov | 11169.05 | 130 | 4.60 | 40.47 | 67 | -12 | 47 |
| 18 Nov | 11272.25 | 125.4 | 48.20 | 41.53 | 20 | 9 | 57 |
| 14 Nov | 11768.55 | 77.2 | -11.80 | 42.16 | 7 | 0 | 49 |
| 13 Nov | 11762.15 | 89 | 14.50 | 42.29 | 10 | 0 | 49 |
| 11 Nov | 11932.80 | 74.5 | -25.50 | 41.80 | 6 | 0 | 49 |
| 8 Nov | 11518.15 | 100 | -5.00 | 38.30 | 2 | 0 | 49 |
| 7 Nov | 11423.30 | 105 | 0.00 | 36.71 | 37 | 27 | 49 |
| 6 Nov | 11561.00 | 105 | -195.00 | 38.91 | 24 | 19 | 21 |
| 5 Nov | 10938.35 | 300 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 10842.80 | 300 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 10822.35 | 300 | -119.70 | 0.00 | 0 | 0 | 0 |
| 28 Oct | 10990.30 | 419.7 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 10888.05 | 419.7 | 419.70 | - | 0 | 0 | 0 |
| 23 Oct | 11214.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 10890.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 11196.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 11583.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 11502.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 11571.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 11817.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 11731.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 11556.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 11466.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 11653.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 11199.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 10944.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 10951.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 11173.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 11442.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 11458.70 | 0 | - | 0 | 0 | 0 | |
For Oracle Fin Serv Soft Ltd. - strike price 10000 expiring on 26DEC2024
Delta for 10000 PE is -0.03
Historical price for 10000 PE is as follows
On 3 Dec OFSS was trading at 12524.85. The strike last trading price was 22.05, which was -4.45 lower than the previous day. The implied volatity was 51.98, the open interest changed by -7 which decreased total open position to 416
On 2 Dec OFSS was trading at 12266.50. The strike last trading price was 26.5, which was -16.10 lower than the previous day. The implied volatity was 49.30, the open interest changed by 27 which increased total open position to 423
On 29 Nov OFSS was trading at 11696.45. The strike last trading price was 42.6, which was -17.40 lower than the previous day. The implied volatity was 42.29, the open interest changed by 133 which increased total open position to 395
On 28 Nov OFSS was trading at 11658.10. The strike last trading price was 60, which was 5.00 higher than the previous day. The implied volatity was 45.33, the open interest changed by 38 which increased total open position to 260
On 27 Nov OFSS was trading at 11868.75. The strike last trading price was 55, which was -1.25 lower than the previous day. The implied volatity was 44.90, the open interest changed by 90 which increased total open position to 220
On 26 Nov OFSS was trading at 11742.40. The strike last trading price was 56.25, which was -2.55 lower than the previous day. The implied volatity was 43.81, the open interest changed by -16 which decreased total open position to 132
On 25 Nov OFSS was trading at 11958.25. The strike last trading price was 58.8, which was -26.20 lower than the previous day. The implied volatity was 46.99, the open interest changed by 84 which increased total open position to 147
On 22 Nov OFSS was trading at 11516.40. The strike last trading price was 85, which was -54.55 lower than the previous day. The implied volatity was 43.19, the open interest changed by 55 which increased total open position to 118
On 21 Nov OFSS was trading at 11141.90. The strike last trading price was 139.55, which was 9.55 higher than the previous day. The implied volatity was 41.84, the open interest changed by 10 which increased total open position to 58
On 20 Nov OFSS was trading at 11169.05. The strike last trading price was 130, which was 0.00 lower than the previous day. The implied volatity was 40.47, the open interest changed by -11 which decreased total open position to 47
On 19 Nov OFSS was trading at 11169.05. The strike last trading price was 130, which was 4.60 higher than the previous day. The implied volatity was 40.47, the open interest changed by -12 which decreased total open position to 47
On 18 Nov OFSS was trading at 11272.25. The strike last trading price was 125.4, which was 48.20 higher than the previous day. The implied volatity was 41.53, the open interest changed by 9 which increased total open position to 57
On 14 Nov OFSS was trading at 11768.55. The strike last trading price was 77.2, which was -11.80 lower than the previous day. The implied volatity was 42.16, the open interest changed by 0 which decreased total open position to 49
On 13 Nov OFSS was trading at 11762.15. The strike last trading price was 89, which was 14.50 higher than the previous day. The implied volatity was 42.29, the open interest changed by 0 which decreased total open position to 49
On 11 Nov OFSS was trading at 11932.80. The strike last trading price was 74.5, which was -25.50 lower than the previous day. The implied volatity was 41.80, the open interest changed by 0 which decreased total open position to 49
On 8 Nov OFSS was trading at 11518.15. The strike last trading price was 100, which was -5.00 lower than the previous day. The implied volatity was 38.30, the open interest changed by 0 which decreased total open position to 49
On 7 Nov OFSS was trading at 11423.30. The strike last trading price was 105, which was 0.00 lower than the previous day. The implied volatity was 36.71, the open interest changed by 27 which increased total open position to 49
On 6 Nov OFSS was trading at 11561.00. The strike last trading price was 105, which was -195.00 lower than the previous day. The implied volatity was 38.91, the open interest changed by 19 which increased total open position to 21
On 5 Nov OFSS was trading at 10938.35. The strike last trading price was 300, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Nov OFSS was trading at 10842.80. The strike last trading price was 300, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Nov OFSS was trading at 10822.35. The strike last trading price was 300, which was -119.70 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Oct OFSS was trading at 10990.30. The strike last trading price was 419.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct OFSS was trading at 10888.05. The strike last trading price was 419.7, which was 419.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct OFSS was trading at 11214.15. 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 which decreased total open position to
On 22 Oct OFSS was trading at 10890.55. 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 which decreased total open position to
On 21 Oct OFSS was trading at 11196.50. 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 which decreased total open position to
On 18 Oct OFSS was trading at 11583.60. 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 which decreased total open position to
On 17 Oct OFSS was trading at 11502.45. 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 which decreased total open position to
On 16 Oct OFSS was trading at 11571.95. 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 which decreased total open position to
On 15 Oct OFSS was trading at 11817.30. 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 which decreased total open position to
On 14 Oct OFSS was trading at 11731.45. 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 which decreased total open position to
On 11 Oct OFSS was trading at 11556.40. 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 which decreased total open position to
On 10 Oct OFSS was trading at 11466.65. 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 which decreased total open position to
On 9 Oct OFSS was trading at 11653.05. 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 which decreased total open position to
On 8 Oct OFSS was trading at 11199.10. 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 which decreased total open position to
On 7 Oct OFSS was trading at 10944.40. 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 which decreased total open position to
On 4 Oct OFSS was trading at 10951.20. 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 which decreased total open position to
On 3 Oct OFSS was trading at 11173.75. 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 which decreased total open position to
On 1 Oct OFSS was trading at 11442.65. 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 which decreased total open position to
On 30 Sept OFSS was trading at 11458.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
