OFSS
Oracle Fin Serv Soft Ltd.
Historical option data for OFSS
06 Sep 2024 04:13 PM IST
| OFSS 10500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 10847.80 | 560.85 | -289.85 | 1,400 | 500 | 7,800 | ||||
| 5 Sept | 11267.10 | 850.7 | 0.00 | 0 | 1,200 | 0 | ||||
| 4 Sept | 11224.00 | 850.7 | -189.30 | 2,300 | 1,200 | 7,300 | ||||
| 3 Sept | 11455.25 | 1040 | 390.70 | 7,600 | -1,300 | 7,500 | ||||
| 2 Sept | 10937.75 | 649.3 | 33.75 | 4,900 | 3,100 | 8,800 | ||||
| 30 Aug | 10988.70 | 615.55 | -30.75 | 7,300 | 4,200 | 5,600 | ||||
| 29 Aug | 10807.75 | 646.3 | -88.70 | 1,300 | 200 | 1,400 | ||||
| 28 Aug | 11020.50 | 735 | 35.00 | 600 | 400 | 1,100 | ||||
|
|
||||||||||
| 27 Aug | 10950.10 | 700 | -124.65 | 600 | 400 | 900 | ||||
| 26 Aug | 11007.45 | 824.65 | 129.65 | 200 | 0 | 600 | ||||
| 23 Aug | 10931.50 | 695 | -112.55 | 200 | 100 | 600 | ||||
| 22 Aug | 11106.05 | 807.55 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 11158.00 | 807.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 11056.70 | 807.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 10944.15 | 807.55 | 155.50 | 100 | 0 | 500 | ||||
| 16 Aug | 10898.45 | 652.05 | 0.00 | 0 | -100 | 0 | ||||
| 14 Aug | 10632.15 | 652.05 | 0.05 | 100 | 0 | 600 | ||||
| 13 Aug | 10732.00 | 652 | 42.00 | 600 | 100 | 600 | ||||
| 12 Aug | 10734.55 | 610 | 5.00 | 200 | 100 | 500 | ||||
| 9 Aug | 10564.10 | 605 | -616.05 | 400 | 300 | 300 | ||||
| 8 Aug | 10061.35 | 1221.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 10038.60 | 1221.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 9882.60 | 1221.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 10389.60 | 1221.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 10910.90 | 1221.05 | 0 | 0 | 0 | |||||
For Oracle Fin Serv Soft Ltd. - strike price 10500 expiring on 26SEP2024
Delta for 10500 CE is -
Historical price for 10500 CE is as follows
On 6 Sept OFSS was trading at 10847.80. The strike last trading price was 560.85, which was -289.85 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 7800
On 5 Sept OFSS was trading at 11267.10. The strike last trading price was 850.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 4 Sept OFSS was trading at 11224.00. The strike last trading price was 850.7, which was -189.30 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 7300
On 3 Sept OFSS was trading at 11455.25. The strike last trading price was 1040, which was 390.70 higher than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 7500
On 2 Sept OFSS was trading at 10937.75. The strike last trading price was 649.3, which was 33.75 higher than the previous day. The implied volatity was -, the open interest changed by 3100 which increased total open position to 8800
On 30 Aug OFSS was trading at 10988.70. The strike last trading price was 615.55, which was -30.75 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 5600
On 29 Aug OFSS was trading at 10807.75. The strike last trading price was 646.3, which was -88.70 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1400
On 28 Aug OFSS was trading at 11020.50. The strike last trading price was 735, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1100
On 27 Aug OFSS was trading at 10950.10. The strike last trading price was 700, which was -124.65 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 900
On 26 Aug OFSS was trading at 11007.45. The strike last trading price was 824.65, which was 129.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 23 Aug OFSS was trading at 10931.50. The strike last trading price was 695, which was -112.55 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 600
On 22 Aug OFSS was trading at 11106.05. The strike last trading price was 807.55, 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 Aug OFSS was trading at 11158.00. The strike last trading price was 807.55, 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 Aug OFSS was trading at 11056.70. The strike last trading price was 807.55, 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 807.55, which was 155.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 16 Aug OFSS was trading at 10898.45. The strike last trading price was 652.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 0
On 14 Aug OFSS was trading at 10632.15. The strike last trading price was 652.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 13 Aug OFSS was trading at 10732.00. The strike last trading price was 652, which was 42.00 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 600
On 12 Aug OFSS was trading at 10734.55. The strike last trading price was 610, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 500
On 9 Aug OFSS was trading at 10564.10. The strike last trading price was 605, which was -616.05 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 8 Aug OFSS was trading at 10061.35. The strike last trading price was 1221.05, 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 Aug OFSS was trading at 10038.60. The strike last trading price was 1221.05, 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 Aug OFSS was trading at 9882.60. The strike last trading price was 1221.05, 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 1221.05, 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 Aug OFSS was trading at 10910.90. The strike last trading price was 1221.05, 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 10500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 10847.80 | 182 | 94.50 | 90,200 | -18,300 | 69,200 |
| 5 Sept | 11267.10 | 87.5 | -6.70 | 35,200 | 1,600 | 87,400 |
| 4 Sept | 11224.00 | 94.2 | 22.25 | 1,50,400 | -2,400 | 87,500 |
| 3 Sept | 11455.25 | 71.95 | -90.05 | 1,83,200 | 39,200 | 89,600 |
| 2 Sept | 10937.75 | 162 | -63.00 | 55,800 | 2,600 | 50,600 |
| 30 Aug | 10988.70 | 225 | 20.15 | 1,15,800 | 7,000 | 46,900 |
| 29 Aug | 10807.75 | 204.85 | 4.85 | 23,100 | 3,300 | 39,700 |
| 28 Aug | 11020.50 | 200 | 4.70 | 32,100 | 15,700 | 36,500 |
| 27 Aug | 10950.10 | 195.3 | -3.15 | 9,800 | 4,700 | 20,900 |
| 26 Aug | 11007.45 | 198.45 | -36.55 | 15,200 | 4,600 | 16,100 |
| 23 Aug | 10931.50 | 235 | 54.75 | 7,200 | 3,400 | 11,500 |
| 22 Aug | 11106.05 | 180.25 | 20.25 | 6,800 | 3,300 | 8,100 |
| 21 Aug | 11158.00 | 160 | -70.25 | 2,200 | 2,000 | 4,700 |
| 20 Aug | 11056.70 | 230.25 | -21.55 | 1,200 | 700 | 2,400 |
| 19 Aug | 10944.15 | 251.8 | -128.20 | 700 | 600 | 1,700 |
| 16 Aug | 10898.45 | 380 | 0.00 | 0 | 100 | 0 |
| 14 Aug | 10632.15 | 380 | 46.35 | 100 | 0 | 1,000 |
| 13 Aug | 10732.00 | 333.65 | -741.35 | 800 | 700 | 1,000 |
| 12 Aug | 10734.55 | 1075 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 10564.10 | 1075 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 10061.35 | 1075 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 10038.60 | 1075 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 9882.60 | 1075 | 710.00 | 200 | 0 | 300 |
| 2 Aug | 10389.60 | 365 | 0.00 | 0 | 300 | 0 |
| 1 Aug | 10910.90 | 365 | 300 | 200 | 200 | |
For Oracle Fin Serv Soft Ltd. - strike price 10500 expiring on 26SEP2024
Delta for 10500 PE is -
Historical price for 10500 PE is as follows
On 6 Sept OFSS was trading at 10847.80. The strike last trading price was 182, which was 94.50 higher than the previous day. The implied volatity was -, the open interest changed by -18300 which decreased total open position to 69200
On 5 Sept OFSS was trading at 11267.10. The strike last trading price was 87.5, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 87400
On 4 Sept OFSS was trading at 11224.00. The strike last trading price was 94.2, which was 22.25 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 87500
On 3 Sept OFSS was trading at 11455.25. The strike last trading price was 71.95, which was -90.05 lower than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 89600
On 2 Sept OFSS was trading at 10937.75. The strike last trading price was 162, which was -63.00 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 50600
On 30 Aug OFSS was trading at 10988.70. The strike last trading price was 225, which was 20.15 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 46900
On 29 Aug OFSS was trading at 10807.75. The strike last trading price was 204.85, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 39700
On 28 Aug OFSS was trading at 11020.50. The strike last trading price was 200, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 15700 which increased total open position to 36500
On 27 Aug OFSS was trading at 10950.10. The strike last trading price was 195.3, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 4700 which increased total open position to 20900
On 26 Aug OFSS was trading at 11007.45. The strike last trading price was 198.45, which was -36.55 lower than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 16100
On 23 Aug OFSS was trading at 10931.50. The strike last trading price was 235, which was 54.75 higher than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 11500
On 22 Aug OFSS was trading at 11106.05. The strike last trading price was 180.25, which was 20.25 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 8100
On 21 Aug OFSS was trading at 11158.00. The strike last trading price was 160, which was -70.25 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 4700
On 20 Aug OFSS was trading at 11056.70. The strike last trading price was 230.25, which was -21.55 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 2400
On 19 Aug OFSS was trading at 10944.15. The strike last trading price was 251.8, which was -128.20 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1700
On 16 Aug OFSS was trading at 10898.45. The strike last trading price was 380, 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 14 Aug OFSS was trading at 10632.15. The strike last trading price was 380, which was 46.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 13 Aug OFSS was trading at 10732.00. The strike last trading price was 333.65, which was -741.35 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 1000
On 12 Aug OFSS was trading at 10734.55. The strike last trading price was 1075, 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 Aug OFSS was trading at 10564.10. The strike last trading price was 1075, 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 Aug OFSS was trading at 10061.35. The strike last trading price was 1075, 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 Aug OFSS was trading at 10038.60. The strike last trading price was 1075, 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 Aug OFSS was trading at 9882.60. The strike last trading price was 1075, which was 710.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 2 Aug OFSS was trading at 10389.60. The strike last trading price was 365, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 1 Aug OFSS was trading at 10910.90. The strike last trading price was 365, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200