OFSS
Oracle Fin Serv Soft Ltd.
Historical option data for OFSS
16 Sep 2024 04:13 PM IST
| OFSS 10900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 12239.10 | 1169 | -242.90 | 200 | 0 | 12,000 | ||||
| 13 Sept | 12261.90 | 1411.9 | 621.90 | 3,700 | -3,000 | 12,000 | ||||
| 12 Sept | 11575.60 | 790 | 183.90 | 1,700 | -900 | 15,200 | ||||
| 11 Sept | 11362.65 | 606.1 | 78.05 | 3,100 | -800 | 16,000 | ||||
| 10 Sept | 11257.30 | 528.05 | 180.05 | 42,500 | -9,200 | 17,500 | ||||
| 9 Sept | 10922.45 | 348 | 18.00 | 82,300 | 4,900 | 26,600 | ||||
| 6 Sept | 10847.80 | 330 | -271.40 | 24,600 | 7,500 | 22,500 | ||||
| 5 Sept | 11267.10 | 601.4 | 41.40 | 1,000 | 100 | 15,000 | ||||
| 4 Sept | 11224.00 | 560 | -219.00 | 4,700 | 300 | 14,900 | ||||
|
|
||||||||||
| 3 Sept | 11455.25 | 779 | 389.00 | 29,100 | -5,600 | 14,500 | ||||
| 2 Sept | 10937.75 | 390 | 6.75 | 71,800 | 8,100 | 20,100 | ||||
| 30 Aug | 10988.70 | 383.25 | -45.75 | 48,200 | 2,500 | 10,000 | ||||
| 29 Aug | 10807.75 | 429 | -63.25 | 33,900 | 6,400 | 7,900 | ||||
| 28 Aug | 11020.50 | 492.25 | 35.25 | 3,200 | -800 | 1,500 | ||||
| 27 Aug | 10950.10 | 457 | -142.00 | 3,700 | 1,700 | 2,400 | ||||
| 26 Aug | 11007.45 | 599 | 134.80 | 500 | -100 | 700 | ||||
| 23 Aug | 10931.50 | 464.2 | -534.85 | 900 | 700 | 700 | ||||
| 22 Aug | 11106.05 | 999.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 11158.00 | 999.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 11056.70 | 999.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 10944.15 | 999.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 10898.45 | 999.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 10632.15 | 999.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 10732.00 | 999.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 10734.55 | 999.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 10564.10 | 999.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 10061.35 | 999.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 10038.60 | 999.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 9882.60 | 999.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 10389.60 | 999.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 10910.90 | 999.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 11093.65 | 999.05 | 0 | 0 | 0 | |||||
For Oracle Fin Serv Soft Ltd. - strike price 10900 expiring on 26SEP2024
Delta for 10900 CE is -
Historical price for 10900 CE is as follows
On 16 Sept OFSS was trading at 12239.10. The strike last trading price was 1169, which was -242.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12000
On 13 Sept OFSS was trading at 12261.90. The strike last trading price was 1411.9, which was 621.90 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 12000
On 12 Sept OFSS was trading at 11575.60. The strike last trading price was 790, which was 183.90 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 15200
On 11 Sept OFSS was trading at 11362.65. The strike last trading price was 606.1, which was 78.05 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 16000
On 10 Sept OFSS was trading at 11257.30. The strike last trading price was 528.05, which was 180.05 higher than the previous day. The implied volatity was -, the open interest changed by -9200 which decreased total open position to 17500
On 9 Sept OFSS was trading at 10922.45. The strike last trading price was 348, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 26600
On 6 Sept OFSS was trading at 10847.80. The strike last trading price was 330, which was -271.40 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 22500
On 5 Sept OFSS was trading at 11267.10. The strike last trading price was 601.4, which was 41.40 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 15000
On 4 Sept OFSS was trading at 11224.00. The strike last trading price was 560, which was -219.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 14900
On 3 Sept OFSS was trading at 11455.25. The strike last trading price was 779, which was 389.00 higher than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 14500
On 2 Sept OFSS was trading at 10937.75. The strike last trading price was 390, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 20100
On 30 Aug OFSS was trading at 10988.70. The strike last trading price was 383.25, which was -45.75 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 10000
On 29 Aug OFSS was trading at 10807.75. The strike last trading price was 429, which was -63.25 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 7900
On 28 Aug OFSS was trading at 11020.50. The strike last trading price was 492.25, which was 35.25 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 1500
On 27 Aug OFSS was trading at 10950.10. The strike last trading price was 457, which was -142.00 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 2400
On 26 Aug OFSS was trading at 11007.45. The strike last trading price was 599, which was 134.80 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 700
On 23 Aug OFSS was trading at 10931.50. The strike last trading price was 464.2, which was -534.85 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 700
On 22 Aug OFSS was trading at 11106.05. The strike last trading price was 999.05, 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 21 Aug OFSS was trading at 11158.00. The strike last trading price was 999.05, 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 20 Aug OFSS was trading at 11056.70. The strike last trading price was 999.05, 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 19 Aug OFSS was trading at 10944.15. The strike last trading price was 999.05, 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 16 Aug OFSS was trading at 10898.45. The strike last trading price was 999.05, 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 14 Aug OFSS was trading at 10632.15. The strike last trading price was 999.05, 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 13 Aug OFSS was trading at 10732.00. The strike last trading price was 999.05, 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 12 Aug OFSS was trading at 10734.55. The strike last trading price was 999.05, 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 9 Aug OFSS was trading at 10564.10. The strike last trading price was 999.05, 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 8 Aug OFSS was trading at 10061.35. The strike last trading price was 999.05, 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 999.05, 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 999.05, 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 999.05, 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 999.05, 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 26 Jul OFSS was trading at 11093.65. The strike last trading price was 999.05, 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 10900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 12239.10 | 24.85 | -3.85 | 16,800 | 1,100 | 43,300 |
| 13 Sept | 12261.90 | 28.7 | -37.30 | 52,700 | 18,700 | 42,100 |
| 12 Sept | 11575.60 | 66 | -34.90 | 35,800 | -1,700 | 22,900 |
| 11 Sept | 11362.65 | 100.9 | -40.60 | 29,700 | -2,100 | 24,400 |
| 10 Sept | 11257.30 | 141.5 | -128.45 | 46,400 | 2,900 | 26,700 |
| 9 Sept | 10922.45 | 269.95 | -74.20 | 13,400 | 300 | 23,800 |
| 6 Sept | 10847.80 | 344.15 | 174.65 | 29,900 | 1,600 | 23,500 |
| 5 Sept | 11267.10 | 169.5 | -27.45 | 4,100 | 300 | 22,100 |
| 4 Sept | 11224.00 | 196.95 | 60.95 | 55,000 | -9,300 | 21,900 |
| 3 Sept | 11455.25 | 136 | -174.00 | 72,100 | 14,400 | 31,100 |
| 2 Sept | 10937.75 | 310 | -85.85 | 36,600 | 1,200 | 16,800 |
| 30 Aug | 10988.70 | 395.85 | 13.85 | 41,200 | 100 | 15,500 |
| 29 Aug | 10807.75 | 382 | 62.90 | 13,800 | 10,400 | 15,300 |
| 28 Aug | 11020.50 | 319.1 | -34.85 | 5,200 | 1,600 | 4,900 |
| 27 Aug | 10950.10 | 353.95 | 3.25 | 3,500 | 2,800 | 3,300 |
| 26 Aug | 11007.45 | 350.7 | -328.00 | 500 | 300 | 300 |
| 23 Aug | 10931.50 | 678.7 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 11106.05 | 678.7 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 11158.00 | 678.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 11056.70 | 678.7 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 10944.15 | 678.7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 10898.45 | 678.7 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 10632.15 | 678.7 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 10732.00 | 678.7 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 10734.55 | 678.7 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 10564.10 | 678.7 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 10061.35 | 678.7 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 10038.60 | 678.7 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 9882.60 | 678.7 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 10389.60 | 678.7 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 10910.90 | 678.7 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 11093.65 | 678.7 | 0 | 0 | 0 | |
For Oracle Fin Serv Soft Ltd. - strike price 10900 expiring on 26SEP2024
Delta for 10900 PE is -
Historical price for 10900 PE is as follows
On 16 Sept OFSS was trading at 12239.10. The strike last trading price was 24.85, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 43300
On 13 Sept OFSS was trading at 12261.90. The strike last trading price was 28.7, which was -37.30 lower than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 42100
On 12 Sept OFSS was trading at 11575.60. The strike last trading price was 66, which was -34.90 lower than the previous day. The implied volatity was -, the open interest changed by -1700 which decreased total open position to 22900
On 11 Sept OFSS was trading at 11362.65. The strike last trading price was 100.9, which was -40.60 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 24400
On 10 Sept OFSS was trading at 11257.30. The strike last trading price was 141.5, which was -128.45 lower than the previous day. The implied volatity was -, the open interest changed by 2900 which increased total open position to 26700
On 9 Sept OFSS was trading at 10922.45. The strike last trading price was 269.95, which was -74.20 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 23800
On 6 Sept OFSS was trading at 10847.80. The strike last trading price was 344.15, which was 174.65 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 23500
On 5 Sept OFSS was trading at 11267.10. The strike last trading price was 169.5, which was -27.45 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 22100
On 4 Sept OFSS was trading at 11224.00. The strike last trading price was 196.95, which was 60.95 higher than the previous day. The implied volatity was -, the open interest changed by -9300 which decreased total open position to 21900
On 3 Sept OFSS was trading at 11455.25. The strike last trading price was 136, which was -174.00 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 31100
On 2 Sept OFSS was trading at 10937.75. The strike last trading price was 310, which was -85.85 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 16800
On 30 Aug OFSS was trading at 10988.70. The strike last trading price was 395.85, which was 13.85 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 15500
On 29 Aug OFSS was trading at 10807.75. The strike last trading price was 382, which was 62.90 higher than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 15300
On 28 Aug OFSS was trading at 11020.50. The strike last trading price was 319.1, which was -34.85 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 4900
On 27 Aug OFSS was trading at 10950.10. The strike last trading price was 353.95, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 3300
On 26 Aug OFSS was trading at 11007.45. The strike last trading price was 350.7, which was -328.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 23 Aug OFSS was trading at 10931.50. The strike last trading price was 678.7, 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 Aug OFSS was trading at 11106.05. The strike last trading price was 678.7, 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 Aug OFSS was trading at 11158.00. The strike last trading price was 678.7, 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 Aug OFSS was trading at 11056.70. The strike last trading price was 678.7, 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 Aug OFSS was trading at 10944.15. The strike last trading price was 678.7, 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 16 Aug OFSS was trading at 10898.45. The strike last trading price was 678.7, 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 Aug OFSS was trading at 10632.15. The strike last trading price was 678.7, 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 Aug OFSS was trading at 10732.00. The strike last trading price was 678.7, 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 12 Aug OFSS was trading at 10734.55. The strike last trading price was 678.7, 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 9 Aug OFSS was trading at 10564.10. The strike last trading price was 678.7, 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 Aug OFSS was trading at 10061.35. The strike last trading price was 678.7, 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 Aug OFSS was trading at 10038.60. The strike last trading price was 678.7, 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 Aug OFSS was trading at 9882.60. The strike last trading price was 678.7, 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 Aug OFSS was trading at 10389.60. The strike last trading price was 678.7, 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 1 Aug OFSS was trading at 10910.90. The strike last trading price was 678.7, 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 Jul OFSS was trading at 11093.65. The strike last trading price was 678.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0