OFSS
Oracle Fin Serv Soft Ltd.
Historical option data for OFSS
18 Oct 2024 10:44 AM IST
| OFSS 11100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 11497.00 | 529.9 | -123.00 | 400 | 0 | 6,200 | ||||
| 17 Oct | 11502.45 | 652.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 11571.95 | 652.9 | -182.10 | 300 | 0 | 6,200 | ||||
| 15 Oct | 11817.30 | 835 | 30.10 | 400 | -200 | 6,200 | ||||
| 14 Oct | 11731.45 | 804.9 | 209.25 | 800 | -200 | 6,300 | ||||
|
|
||||||||||
| 11 Oct | 11556.40 | 595.65 | 0.00 | 0 | -200 | 0 | ||||
| 10 Oct | 11466.65 | 595.65 | -146.25 | 1,200 | -200 | 6,500 | ||||
| 9 Oct | 11653.05 | 741.9 | 232.90 | 6,700 | -2,000 | 6,800 | ||||
| 8 Oct | 11199.10 | 509 | 138.55 | 30,900 | -1,100 | 9,100 | ||||
| 7 Oct | 10944.40 | 370.45 | 23.40 | 40,200 | 5,700 | 10,200 | ||||
| 4 Oct | 10951.20 | 347.05 | -142.40 | 4,800 | 1,600 | 4,600 | ||||
| 3 Oct | 11173.75 | 489.45 | -210.55 | 600 | 100 | 2,800 | ||||
| 1 Oct | 11442.65 | 700 | -32.00 | 100 | 0 | 2,600 | ||||
| 30 Sept | 11458.70 | 732 | 52.00 | 500 | -300 | 2,800 | ||||
| 27 Sept | 11392.80 | 680 | 20.00 | 4,000 | 700 | 3,300 | ||||
| 26 Sept | 11279.65 | 660 | 68.00 | 3,100 | -600 | 2,600 | ||||
| 25 Sept | 11187.90 | 592 | -787.95 | 7,600 | 2,500 | 3,200 | ||||
| 24 Sept | 11630.00 | 1379.95 | 0.00 | 0 | 0 | 700 | ||||
| 23 Sept | 11430.90 | 1379.95 | 0.00 | 0 | 0 | 700 | ||||
| 20 Sept | 11371.60 | 1379.95 | 0.00 | 0 | 0 | 700 | ||||
| 19 Sept | 11043.95 | 1379.95 | 0.00 | 0 | 0 | 700 | ||||
| 18 Sept | 11259.50 | 1379.95 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 12280.45 | 1379.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 12239.10 | 1379.95 | 0.00 | 0 | 200 | 0 | ||||
| 13 Sept | 12261.90 | 1379.95 | 549.95 | 700 | 0 | 500 | ||||
| 12 Sept | 11575.60 | 830 | 0.00 | 100 | 0 | 500 | ||||
| 11 Sept | 11362.65 | 830 | 200.00 | 100 | 0 | 500 | ||||
| 10 Sept | 11257.30 | 630 | 70.00 | 500 | -300 | 500 | ||||
| 9 Sept | 10922.45 | 560 | -195.00 | 300 | 100 | 800 | ||||
| 6 Sept | 10847.80 | 755 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 11267.10 | 755 | 0.00 | 0 | 100 | 0 | ||||
| 4 Sept | 11224.00 | 755 | -53.90 | 300 | 100 | 700 | ||||
| 3 Sept | 11455.25 | 808.9 | 255.75 | 300 | 100 | 500 | ||||
| 2 Sept | 10937.75 | 553.15 | -141.85 | 700 | 100 | 300 | ||||
| 30 Aug | 10988.70 | 695 | 500 | 100 | 100 | |||||
For Oracle Fin Serv Soft Ltd. - strike price 11100 expiring on 31OCT2024
Delta for 11100 CE is -
Historical price for 11100 CE is as follows
On 18 Oct OFSS was trading at 11497.00. The strike last trading price was 529.9, which was -123.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6200
On 17 Oct OFSS was trading at 11502.45. The strike last trading price was 652.9, 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 Oct OFSS was trading at 11571.95. The strike last trading price was 652.9, which was -182.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6200
On 15 Oct OFSS was trading at 11817.30. The strike last trading price was 835, which was 30.10 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 6200
On 14 Oct OFSS was trading at 11731.45. The strike last trading price was 804.9, which was 209.25 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 6300
On 11 Oct OFSS was trading at 11556.40. The strike last trading price was 595.65, 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 10 Oct OFSS was trading at 11466.65. The strike last trading price was 595.65, which was -146.25 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 6500
On 9 Oct OFSS was trading at 11653.05. The strike last trading price was 741.9, which was 232.90 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 6800
On 8 Oct OFSS was trading at 11199.10. The strike last trading price was 509, which was 138.55 higher than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 9100
On 7 Oct OFSS was trading at 10944.40. The strike last trading price was 370.45, which was 23.40 higher than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 10200
On 4 Oct OFSS was trading at 10951.20. The strike last trading price was 347.05, which was -142.40 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 4600
On 3 Oct OFSS was trading at 11173.75. The strike last trading price was 489.45, which was -210.55 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 2800
On 1 Oct OFSS was trading at 11442.65. The strike last trading price was 700, which was -32.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600
On 30 Sept OFSS was trading at 11458.70. The strike last trading price was 732, which was 52.00 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 2800
On 27 Sept OFSS was trading at 11392.80. The strike last trading price was 680, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 3300
On 26 Sept OFSS was trading at 11279.65. The strike last trading price was 660, which was 68.00 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 2600
On 25 Sept OFSS was trading at 11187.90. The strike last trading price was 592, which was -787.95 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 3200
On 24 Sept OFSS was trading at 11630.00. The strike last trading price was 1379.95, 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 700
On 23 Sept OFSS was trading at 11430.90. The strike last trading price was 1379.95, 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 700
On 20 Sept OFSS was trading at 11371.60. The strike last trading price was 1379.95, 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 700
On 19 Sept OFSS was trading at 11043.95. The strike last trading price was 1379.95, 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 700
On 18 Sept OFSS was trading at 11259.50. The strike last trading price was 1379.95, 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 17 Sept OFSS was trading at 12280.45. The strike last trading price was 1379.95, 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 Sept OFSS was trading at 12239.10. The strike last trading price was 1379.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 13 Sept OFSS was trading at 12261.90. The strike last trading price was 1379.95, which was 549.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 12 Sept OFSS was trading at 11575.60. The strike last trading price was 830, 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 500
On 11 Sept OFSS was trading at 11362.65. The strike last trading price was 830, which was 200.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 10 Sept OFSS was trading at 11257.30. The strike last trading price was 630, which was 70.00 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 500
On 9 Sept OFSS was trading at 10922.45. The strike last trading price was 560, which was -195.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 800
On 6 Sept OFSS was trading at 10847.80. The strike last trading price was 755, 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 Sept OFSS was trading at 11267.10. The strike last trading price was 755, 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 4 Sept OFSS was trading at 11224.00. The strike last trading price was 755, which was -53.90 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 700
On 3 Sept OFSS was trading at 11455.25. The strike last trading price was 808.9, which was 255.75 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 500
On 2 Sept OFSS was trading at 10937.75. The strike last trading price was 553.15, which was -141.85 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 300
On 30 Aug OFSS was trading at 10988.70. The strike last trading price was 695, which was lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
| OFSS 11100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 11497.00 | 170.6 | 35.60 | 1,300 | -300 | 5,400 |
| 17 Oct | 11502.45 | 135 | -15.00 | 100 | 0 | 5,700 |
| 16 Oct | 11571.95 | 150 | 39.25 | 2,000 | 0 | 5,800 |
| 15 Oct | 11817.30 | 110.75 | -7.25 | 400 | 100 | 5,900 |
| 14 Oct | 11731.45 | 118 | -82.85 | 5,100 | -500 | 6,000 |
| 11 Oct | 11556.40 | 200.85 | 2.50 | 1,100 | 100 | 6,400 |
| 10 Oct | 11466.65 | 198.35 | 43.90 | 4,200 | 500 | 6,300 |
| 9 Oct | 11653.05 | 154.45 | -175.55 | 5,500 | 400 | 5,600 |
| 8 Oct | 11199.10 | 330 | -159.95 | 1,600 | 400 | 5,200 |
| 7 Oct | 10944.40 | 489.95 | 17.95 | 6,900 | 800 | 4,600 |
| 4 Oct | 10951.20 | 472 | 115.10 | 7,100 | 100 | 3,900 |
| 3 Oct | 11173.75 | 356.9 | 49.95 | 6,400 | 1,000 | 3,900 |
| 1 Oct | 11442.65 | 306.95 | -6.55 | 300 | 0 | 2,800 |
| 30 Sept | 11458.70 | 313.5 | -12.70 | 15,000 | -700 | 2,800 |
| 27 Sept | 11392.80 | 326.2 | -44.80 | 2,300 | 200 | 3,500 |
| 26 Sept | 11279.65 | 371 | -47.00 | 4,000 | -800 | 2,900 |
| 25 Sept | 11187.90 | 418 | -69.05 | 16,400 | 3,700 | 3,800 |
| 24 Sept | 11630.00 | 487.05 | 0.00 | 0 | 0 | 100 |
| 23 Sept | 11430.90 | 487.05 | 0.00 | 0 | 0 | 100 |
| 20 Sept | 11371.60 | 487.05 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 11043.95 | 487.05 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 11259.50 | 487.05 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 12280.45 | 487.05 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 12239.10 | 487.05 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 12261.90 | 487.05 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 11575.60 | 487.05 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 11362.65 | 487.05 | 0.00 | 0 | 100 | 0 |
| 10 Sept | 11257.30 | 487.05 | -405.75 | 100 | 0 | 0 |
| 9 Sept | 10922.45 | 892.8 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 10847.80 | 892.8 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 11267.10 | 892.8 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 11224.00 | 892.8 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 11455.25 | 892.8 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 10937.75 | 892.8 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 10988.70 | 892.8 | 0 | 0 | 0 | |
For Oracle Fin Serv Soft Ltd. - strike price 11100 expiring on 31OCT2024
Delta for 11100 PE is -
Historical price for 11100 PE is as follows
On 18 Oct OFSS was trading at 11497.00. The strike last trading price was 170.6, which was 35.60 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 5400
On 17 Oct OFSS was trading at 11502.45. The strike last trading price was 135, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5700
On 16 Oct OFSS was trading at 11571.95. The strike last trading price was 150, which was 39.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5800
On 15 Oct OFSS was trading at 11817.30. The strike last trading price was 110.75, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 5900
On 14 Oct OFSS was trading at 11731.45. The strike last trading price was 118, which was -82.85 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 6000
On 11 Oct OFSS was trading at 11556.40. The strike last trading price was 200.85, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 6400
On 10 Oct OFSS was trading at 11466.65. The strike last trading price was 198.35, which was 43.90 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 6300
On 9 Oct OFSS was trading at 11653.05. The strike last trading price was 154.45, which was -175.55 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 5600
On 8 Oct OFSS was trading at 11199.10. The strike last trading price was 330, which was -159.95 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 5200
On 7 Oct OFSS was trading at 10944.40. The strike last trading price was 489.95, which was 17.95 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 4600
On 4 Oct OFSS was trading at 10951.20. The strike last trading price was 472, which was 115.10 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 3900
On 3 Oct OFSS was trading at 11173.75. The strike last trading price was 356.9, which was 49.95 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 3900
On 1 Oct OFSS was trading at 11442.65. The strike last trading price was 306.95, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 30 Sept OFSS was trading at 11458.70. The strike last trading price was 313.5, which was -12.70 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 2800
On 27 Sept OFSS was trading at 11392.80. The strike last trading price was 326.2, which was -44.80 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 3500
On 26 Sept OFSS was trading at 11279.65. The strike last trading price was 371, which was -47.00 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 2900
On 25 Sept OFSS was trading at 11187.90. The strike last trading price was 418, which was -69.05 lower than the previous day. The implied volatity was -, the open interest changed by 3700 which increased total open position to 3800
On 24 Sept OFSS was trading at 11630.00. The strike last trading price was 487.05, 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 100
On 23 Sept OFSS was trading at 11430.90. The strike last trading price was 487.05, 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 100
On 20 Sept OFSS was trading at 11371.60. The strike last trading price was 487.05, 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 Sept OFSS was trading at 11043.95. The strike last trading price was 487.05, 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 18 Sept OFSS was trading at 11259.50. The strike last trading price was 487.05, 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 17 Sept OFSS was trading at 12280.45. The strike last trading price was 487.05, 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 Sept OFSS was trading at 12239.10. The strike last trading price was 487.05, 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 Sept OFSS was trading at 12261.90. The strike last trading price was 487.05, 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 Sept OFSS was trading at 11575.60. The strike last trading price was 487.05, 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 11 Sept OFSS was trading at 11362.65. The strike last trading price was 487.05, 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 10 Sept OFSS was trading at 11257.30. The strike last trading price was 487.05, which was -405.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept OFSS was trading at 10922.45. The strike last trading price was 892.8, 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 Sept OFSS was trading at 10847.80. The strike last trading price was 892.8, 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 Sept OFSS was trading at 11267.10. The strike last trading price was 892.8, 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 892.8, 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 3 Sept OFSS was trading at 11455.25. The strike last trading price was 892.8, 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 Sept OFSS was trading at 10937.75. The strike last trading price was 892.8, 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 30 Aug OFSS was trading at 10988.70. The strike last trading price was 892.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
