OFSS
Oracle Fin Serv Soft Ltd.
Historical option data for OFSS
20 Dec 2024 04:13 PM IST
| OFSS 26DEC2024 10750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 12247.55 | 1117.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Dec | 12830.40 | 1117.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 12376.50 | 1117.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 12430.05 | 1117.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 12456.00 | 1117.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 12283.80 | 1117.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 12095.35 | 1117.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 12246.90 | 1117.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 12245.25 | 1117.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 12585.00 | 1117.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 12579.50 | 1117.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 12440.90 | 1117.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 12417.60 | 1117.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 12524.85 | 1117.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 12266.50 | 1117.9 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 29 Nov | 11696.45 | 1117.9 | -35.70 | 34.38 | 24 | 5 | 9 | |||
| 28 Nov | 11658.10 | 1153.6 | 243.60 | 37.82 | 5 | 3 | 3 | |||
| 27 Nov | 11868.75 | 910 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 11742.40 | 910 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 11958.25 | 910 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 11516.40 | 910 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 11141.90 | 910 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 11169.05 | 910 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 11169.05 | 910 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 11272.25 | 910 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 11768.55 | 910 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 11762.15 | 910 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 11932.80 | 910 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 11518.15 | 910 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 11423.30 | 910 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 11561.00 | 910 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 10938.35 | 910 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 10842.80 | 910 | 910.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 10822.35 | 0 | - | 0 | 0 | 0 | ||||
For Oracle Fin Serv Soft Ltd. - strike price 10750 expiring on 26DEC2024
Delta for 10750 CE is 0.00
Historical price for 10750 CE is as follows
On 20 Dec OFSS was trading at 12247.55. The strike last trading price was 1117.9, 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 19 Dec OFSS was trading at 12830.40. The strike last trading price was 1117.9, 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 18 Dec OFSS was trading at 12376.50. The strike last trading price was 1117.9, 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 17 Dec OFSS was trading at 12430.05. The strike last trading price was 1117.9, 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 16 Dec OFSS was trading at 12456.00. The strike last trading price was 1117.9, 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 13 Dec OFSS was trading at 12283.80. The strike last trading price was 1117.9, 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 12 Dec OFSS was trading at 12095.35. The strike last trading price was 1117.9, 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 11 Dec OFSS was trading at 12246.90. The strike last trading price was 1117.9, 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 10 Dec OFSS was trading at 12245.25. The strike last trading price was 1117.9, 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 9 Dec OFSS was trading at 12585.00. The strike last trading price was 1117.9, 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 6 Dec OFSS was trading at 12579.50. The strike last trading price was 1117.9, 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 5 Dec OFSS was trading at 12440.90. The strike last trading price was 1117.9, 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 Dec OFSS was trading at 12417.60. The strike last trading price was 1117.9, 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 3 Dec OFSS was trading at 12524.85. The strike last trading price was 1117.9, 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 2 Dec OFSS was trading at 12266.50. The strike last trading price was 1117.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 29 Nov OFSS was trading at 11696.45. The strike last trading price was 1117.9, which was -35.70 lower than the previous day. The implied volatity was 34.38, the open interest changed by 5 which increased total open position to 9
On 28 Nov OFSS was trading at 11658.10. The strike last trading price was 1153.6, which was 243.60 higher than the previous day. The implied volatity was 37.82, the open interest changed by 3 which increased total open position to 3
On 27 Nov OFSS was trading at 11868.75. The strike last trading price was 910, 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 910, 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 910, 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 910, 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 910, 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 910, 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 910, 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 910, 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 910, 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 910, 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 910, 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 910, 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 910, 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 910, 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 910, 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 910, which was 910.00 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| OFSS 26DEC2024 10750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 1.52
Theta: -8.02
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 12247.55 | 19.9 | 9.45 | 64.63 | 203 | -20 | 263 |
| 19 Dec | 12830.40 | 10.45 | -6.90 | - | 105 | 9 | 282 |
| 18 Dec | 12376.50 | 17.35 | -1.10 | 57.59 | 69 | 5 | 273 |
| 17 Dec | 12430.05 | 18.45 | -3.00 | 54.19 | 71 | -21 | 266 |
| 16 Dec | 12456.00 | 21.45 | 1.75 | 54.69 | 264 | 67 | 289 |
| 13 Dec | 12283.80 | 19.7 | -14.25 | 43.84 | 365 | -5 | 223 |
| 12 Dec | 12095.35 | 33.95 | 0.65 | 43.80 | 524 | 40 | 227 |
| 11 Dec | 12246.90 | 33.3 | -7.20 | 44.41 | 97 | 3 | 189 |
| 10 Dec | 12245.25 | 40.5 | 11.95 | 46.99 | 665 | 35 | 185 |
| 9 Dec | 12585.00 | 28.55 | -3.15 | 47.25 | 164 | -23 | 152 |
| 6 Dec | 12579.50 | 31.7 | -2.90 | 45.27 | 171 | 42 | 175 |
| 5 Dec | 12440.90 | 34.6 | -6.40 | 42.39 | 235 | -11 | 134 |
| 4 Dec | 12417.60 | 41 | -1.95 | 42.54 | 340 | -7 | 145 |
| 3 Dec | 12524.85 | 42.95 | -12.55 | 44.10 | 201 | 43 | 155 |
| 2 Dec | 12266.50 | 55.5 | -49.35 | 42.01 | 150 | -3 | 113 |
| 29 Nov | 11696.45 | 104.85 | -28.90 | 36.36 | 112 | 49 | 116 |
| 28 Nov | 11658.10 | 133.75 | 3.75 | 39.27 | 85 | 32 | 67 |
| 27 Nov | 11868.75 | 130 | -30.00 | 39.88 | 41 | 28 | 30 |
| 26 Nov | 11742.40 | 160 | 0.00 | 41.81 | 1 | 0 | 1 |
| 25 Nov | 11958.25 | 160 | -494.05 | 45.51 | 1 | 0 | 0 |
| 22 Nov | 11516.40 | 654.05 | 0.00 | 6.33 | 0 | 0 | 0 |
| 21 Nov | 11141.90 | 654.05 | 0.00 | 3.39 | 0 | 0 | 0 |
| 20 Nov | 11169.05 | 654.05 | 0.00 | 3.53 | 0 | 0 | 0 |
| 19 Nov | 11169.05 | 654.05 | 0.00 | 3.53 | 0 | 0 | 0 |
| 18 Nov | 11272.25 | 654.05 | 0.00 | 4.32 | 0 | 0 | 0 |
| 14 Nov | 11768.55 | 654.05 | 0.00 | 7.42 | 0 | 0 | 0 |
| 13 Nov | 11762.15 | 654.05 | 0.00 | 6.93 | 0 | 0 | 0 |
| 11 Nov | 11932.80 | 654.05 | 0.00 | 7.75 | 0 | 0 | 0 |
| 8 Nov | 11518.15 | 654.05 | 0.00 | 5.41 | 0 | 0 | 0 |
| 7 Nov | 11423.30 | 654.05 | 0.00 | 4.68 | 0 | 0 | 0 |
| 6 Nov | 11561.00 | 654.05 | 0.00 | 5.60 | 0 | 0 | 0 |
| 5 Nov | 10938.35 | 654.05 | 0.00 | 2.09 | 0 | 0 | 0 |
| 4 Nov | 10842.80 | 654.05 | 654.05 | 1.28 | 0 | 0 | 0 |
| 1 Nov | 10822.35 | 0 | 1.59 | 0 | 0 | 0 | |
For Oracle Fin Serv Soft Ltd. - strike price 10750 expiring on 26DEC2024
Delta for 10750 PE is -0.05
Historical price for 10750 PE is as follows
On 20 Dec OFSS was trading at 12247.55. The strike last trading price was 19.9, which was 9.45 higher than the previous day. The implied volatity was 64.63, the open interest changed by -20 which decreased total open position to 263
On 19 Dec OFSS was trading at 12830.40. The strike last trading price was 10.45, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 282
On 18 Dec OFSS was trading at 12376.50. The strike last trading price was 17.35, which was -1.10 lower than the previous day. The implied volatity was 57.59, the open interest changed by 5 which increased total open position to 273
On 17 Dec OFSS was trading at 12430.05. The strike last trading price was 18.45, which was -3.00 lower than the previous day. The implied volatity was 54.19, the open interest changed by -21 which decreased total open position to 266
On 16 Dec OFSS was trading at 12456.00. The strike last trading price was 21.45, which was 1.75 higher than the previous day. The implied volatity was 54.69, the open interest changed by 67 which increased total open position to 289
On 13 Dec OFSS was trading at 12283.80. The strike last trading price was 19.7, which was -14.25 lower than the previous day. The implied volatity was 43.84, the open interest changed by -5 which decreased total open position to 223
On 12 Dec OFSS was trading at 12095.35. The strike last trading price was 33.95, which was 0.65 higher than the previous day. The implied volatity was 43.80, the open interest changed by 40 which increased total open position to 227
On 11 Dec OFSS was trading at 12246.90. The strike last trading price was 33.3, which was -7.20 lower than the previous day. The implied volatity was 44.41, the open interest changed by 3 which increased total open position to 189
On 10 Dec OFSS was trading at 12245.25. The strike last trading price was 40.5, which was 11.95 higher than the previous day. The implied volatity was 46.99, the open interest changed by 35 which increased total open position to 185
On 9 Dec OFSS was trading at 12585.00. The strike last trading price was 28.55, which was -3.15 lower than the previous day. The implied volatity was 47.25, the open interest changed by -23 which decreased total open position to 152
On 6 Dec OFSS was trading at 12579.50. The strike last trading price was 31.7, which was -2.90 lower than the previous day. The implied volatity was 45.27, the open interest changed by 42 which increased total open position to 175
On 5 Dec OFSS was trading at 12440.90. The strike last trading price was 34.6, which was -6.40 lower than the previous day. The implied volatity was 42.39, the open interest changed by -11 which decreased total open position to 134
On 4 Dec OFSS was trading at 12417.60. The strike last trading price was 41, which was -1.95 lower than the previous day. The implied volatity was 42.54, the open interest changed by -7 which decreased total open position to 145
On 3 Dec OFSS was trading at 12524.85. The strike last trading price was 42.95, which was -12.55 lower than the previous day. The implied volatity was 44.10, the open interest changed by 43 which increased total open position to 155
On 2 Dec OFSS was trading at 12266.50. The strike last trading price was 55.5, which was -49.35 lower than the previous day. The implied volatity was 42.01, the open interest changed by -3 which decreased total open position to 113
On 29 Nov OFSS was trading at 11696.45. The strike last trading price was 104.85, which was -28.90 lower than the previous day. The implied volatity was 36.36, the open interest changed by 49 which increased total open position to 116
On 28 Nov OFSS was trading at 11658.10. The strike last trading price was 133.75, which was 3.75 higher than the previous day. The implied volatity was 39.27, the open interest changed by 32 which increased total open position to 67
On 27 Nov OFSS was trading at 11868.75. The strike last trading price was 130, which was -30.00 lower than the previous day. The implied volatity was 39.88, the open interest changed by 28 which increased total open position to 30
On 26 Nov OFSS was trading at 11742.40. The strike last trading price was 160, which was 0.00 lower than the previous day. The implied volatity was 41.81, the open interest changed by 0 which decreased total open position to 1
On 25 Nov OFSS was trading at 11958.25. The strike last trading price was 160, which was -494.05 lower than the previous day. The implied volatity was 45.51, 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 654.05, which was 0.00 lower than the previous day. The implied volatity was 6.33, 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 654.05, which was 0.00 lower than the previous day. The implied volatity was 3.39, 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 654.05, which was 0.00 lower than the previous day. The implied volatity was 3.53, 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 654.05, which was 0.00 lower than the previous day. The implied volatity was 3.53, 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 654.05, which was 0.00 lower than the previous day. The implied volatity was 4.32, 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 654.05, which was 0.00 lower than the previous day. The implied volatity was 7.42, 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 654.05, which was 0.00 lower than the previous day. The implied volatity was 6.93, 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 654.05, which was 0.00 lower than the previous day. The implied volatity was 7.75, 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 654.05, which was 0.00 lower than the previous day. The implied volatity was 5.41, 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 654.05, which was 0.00 lower than the previous day. The implied volatity was 4.68, 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 654.05, which was 0.00 lower than the previous day. The implied volatity was 5.60, 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 654.05, which was 0.00 lower than the previous day. The implied volatity was 2.09, 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 654.05, which was 654.05 higher than the previous day. The implied volatity was 1.28, 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 lower than the previous day. The implied volatity was 1.59, the open interest changed by 0 which decreased total open position to 0
