OFSS
Oracle Fin Serv Soft Ltd.
Historical option data for OFSS
16 Sep 2024 04:13 PM IST
| OFSS 10700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 12239.10 | 1595 | 0.00 | 0 | -1,700 | 0 | ||||
| 13 Sept | 12261.90 | 1595 | 672.00 | 2,400 | -400 | 2,300 | ||||
| 12 Sept | 11575.60 | 923 | 3.55 | 100 | 0 | 2,700 | ||||
| 11 Sept | 11362.65 | 919.45 | 217.10 | 800 | -600 | 2,800 | ||||
| 10 Sept | 11257.30 | 702.35 | 238.55 | 1,200 | -100 | 3,500 | ||||
|
|
||||||||||
| 9 Sept | 10922.45 | 463.8 | 30.60 | 1,800 | -500 | 3,600 | ||||
| 6 Sept | 10847.80 | 433.2 | -231.80 | 1,300 | 400 | 4,100 | ||||
| 5 Sept | 11267.10 | 665 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 11224.00 | 665 | 0.00 | 0 | -200 | 0 | ||||
| 3 Sept | 11455.25 | 665 | 155.00 | 800 | -100 | 3,800 | ||||
| 2 Sept | 10937.75 | 510 | 35.65 | 5,900 | 900 | 3,800 | ||||
| 30 Aug | 10988.70 | 474.35 | -51.95 | 1,600 | 700 | 2,800 | ||||
| 29 Aug | 10807.75 | 526.3 | -579.95 | 2,100 | 2,000 | 2,000 | ||||
| 28 Aug | 11020.50 | 1106.25 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 10950.10 | 1106.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 11007.45 | 1106.25 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 10931.50 | 1106.25 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 11106.05 | 1106.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 11158.00 | 1106.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 11056.70 | 1106.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 10944.15 | 1106.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 10898.45 | 1106.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 10632.15 | 1106.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 10732.00 | 1106.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 10734.55 | 1106.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 10564.10 | 1106.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 10061.35 | 1106.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 10038.60 | 1106.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 9882.60 | 1106.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 10389.60 | 1106.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 10910.90 | 1106.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 11093.65 | 1106.25 | 0 | 0 | 0 | |||||
For Oracle Fin Serv Soft Ltd. - strike price 10700 expiring on 26SEP2024
Delta for 10700 CE is -
Historical price for 10700 CE is as follows
On 16 Sept OFSS was trading at 12239.10. The strike last trading price was 1595, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1700 which decreased total open position to 0
On 13 Sept OFSS was trading at 12261.90. The strike last trading price was 1595, which was 672.00 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 2300
On 12 Sept OFSS was trading at 11575.60. The strike last trading price was 923, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 11 Sept OFSS was trading at 11362.65. The strike last trading price was 919.45, which was 217.10 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 2800
On 10 Sept OFSS was trading at 11257.30. The strike last trading price was 702.35, which was 238.55 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 3500
On 9 Sept OFSS was trading at 10922.45. The strike last trading price was 463.8, which was 30.60 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 3600
On 6 Sept OFSS was trading at 10847.80. The strike last trading price was 433.2, which was -231.80 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 4100
On 5 Sept OFSS was trading at 11267.10. The strike last trading price was 665, 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 Sept OFSS was trading at 11224.00. The strike last trading price was 665, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 0
On 3 Sept OFSS was trading at 11455.25. The strike last trading price was 665, which was 155.00 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 3800
On 2 Sept OFSS was trading at 10937.75. The strike last trading price was 510, which was 35.65 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 3800
On 30 Aug OFSS was trading at 10988.70. The strike last trading price was 474.35, which was -51.95 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 2800
On 29 Aug OFSS was trading at 10807.75. The strike last trading price was 526.3, which was -579.95 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 28 Aug OFSS was trading at 11020.50. The strike last trading price was 1106.25, 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 1106.25, 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 Aug OFSS was trading at 11007.45. The strike last trading price was 1106.25, 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 Aug OFSS was trading at 10931.50. The strike last trading price was 1106.25, 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 Aug OFSS was trading at 11106.05. The strike last trading price was 1106.25, 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 1106.25, 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 1106.25, 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 1106.25, 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 1106.25, 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 1106.25, 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 1106.25, 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 Aug OFSS was trading at 10734.55. The strike last trading price was 1106.25, 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 1106.25, 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 1106.25, 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 1106.25, 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 1106.25, 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 1106.25, 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 1106.25, 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 Jul OFSS was trading at 11093.65. The strike last trading price was 1106.25, 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 10700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 12239.10 | 20 | -2.50 | 7,300 | -2,200 | 11,400 |
| 13 Sept | 12261.90 | 22.5 | -24.25 | 17,600 | -2,600 | 13,700 |
| 12 Sept | 11575.60 | 46.75 | -19.30 | 16,000 | 2,400 | 16,300 |
| 11 Sept | 11362.65 | 66.05 | -31.95 | 33,200 | -1,200 | 13,700 |
| 10 Sept | 11257.30 | 98 | -95.70 | 41,800 | 3,200 | 14,900 |
| 9 Sept | 10922.45 | 193.7 | -61.70 | 9,700 | -300 | 11,700 |
| 6 Sept | 10847.80 | 255.4 | 130.50 | 25,400 | -500 | 11,900 |
| 5 Sept | 11267.10 | 124.9 | -12.65 | 2,900 | -400 | 12,500 |
| 4 Sept | 11224.00 | 137.55 | 37.20 | 32,700 | -5,900 | 12,900 |
| 3 Sept | 11455.25 | 100.35 | -125.20 | 71,700 | 9,400 | 18,600 |
| 2 Sept | 10937.75 | 225.55 | -90.50 | 15,100 | 600 | 9,200 |
| 30 Aug | 10988.70 | 316.05 | 0.70 | 15,600 | 2,900 | 8,400 |
| 29 Aug | 10807.75 | 315.35 | 77.70 | 8,600 | 3,300 | 5,600 |
| 28 Aug | 11020.50 | 237.65 | -77.80 | 2,700 | 1,800 | 2,200 |
| 27 Aug | 10950.10 | 315.45 | -272.90 | 500 | 400 | 400 |
| 26 Aug | 11007.45 | 588.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 10931.50 | 588.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 11106.05 | 588.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 11158.00 | 588.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 11056.70 | 588.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 10944.15 | 588.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 10898.45 | 588.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 10632.15 | 588.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 10732.00 | 588.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 10734.55 | 588.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 10564.10 | 588.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 10061.35 | 588.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 10038.60 | 588.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 9882.60 | 588.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 10389.60 | 588.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 10910.90 | 588.35 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 11093.65 | 588.35 | 0 | 0 | 0 | |
For Oracle Fin Serv Soft Ltd. - strike price 10700 expiring on 26SEP2024
Delta for 10700 PE is -
Historical price for 10700 PE is as follows
On 16 Sept OFSS was trading at 12239.10. The strike last trading price was 20, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 11400
On 13 Sept OFSS was trading at 12261.90. The strike last trading price was 22.5, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 13700
On 12 Sept OFSS was trading at 11575.60. The strike last trading price was 46.75, which was -19.30 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 16300
On 11 Sept OFSS was trading at 11362.65. The strike last trading price was 66.05, which was -31.95 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 13700
On 10 Sept OFSS was trading at 11257.30. The strike last trading price was 98, which was -95.70 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 14900
On 9 Sept OFSS was trading at 10922.45. The strike last trading price was 193.7, which was -61.70 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 11700
On 6 Sept OFSS was trading at 10847.80. The strike last trading price was 255.4, which was 130.50 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 11900
On 5 Sept OFSS was trading at 11267.10. The strike last trading price was 124.9, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 12500
On 4 Sept OFSS was trading at 11224.00. The strike last trading price was 137.55, which was 37.20 higher than the previous day. The implied volatity was -, the open interest changed by -5900 which decreased total open position to 12900
On 3 Sept OFSS was trading at 11455.25. The strike last trading price was 100.35, which was -125.20 lower than the previous day. The implied volatity was -, the open interest changed by 9400 which increased total open position to 18600
On 2 Sept OFSS was trading at 10937.75. The strike last trading price was 225.55, which was -90.50 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 9200
On 30 Aug OFSS was trading at 10988.70. The strike last trading price was 316.05, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 2900 which increased total open position to 8400
On 29 Aug OFSS was trading at 10807.75. The strike last trading price was 315.35, which was 77.70 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 5600
On 28 Aug OFSS was trading at 11020.50. The strike last trading price was 237.65, which was -77.80 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 2200
On 27 Aug OFSS was trading at 10950.10. The strike last trading price was 315.45, which was -272.90 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 26 Aug OFSS was trading at 11007.45. The strike last trading price was 588.35, 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 Aug OFSS was trading at 10931.50. The strike last trading price was 588.35, 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 Aug OFSS was trading at 11106.05. The strike last trading price was 588.35, 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 588.35, 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 588.35, 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 588.35, 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 588.35, 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 588.35, 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 588.35, 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 Aug OFSS was trading at 10734.55. The strike last trading price was 588.35, 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 588.35, 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 588.35, 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 588.35, 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 588.35, 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 588.35, 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 588.35, 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 Jul OFSS was trading at 11093.65. The strike last trading price was 588.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0