OFSS
Oracle Fin Serv Soft Ltd.
Historical option data for OFSS
20 Dec 2024 04:13 PM IST
| OFSS 26DEC2024 11250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 12247.55 | 1043.1 | -539.25 | - | 26 | -11 | 54 | |||
| 19 Dec | 12830.40 | 1582.35 | 439.85 | 51.24 | 18 | 5 | 65 | |||
| 18 Dec | 12376.50 | 1142.5 | -105.85 | - | 8 | 0 | 56 | |||
| 17 Dec | 12430.05 | 1248.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 12456.00 | 1248.35 | 290.60 | 39.19 | 4 | 0 | 56 | |||
| 13 Dec | 12283.80 | 957.75 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 12 Dec | 12095.35 | 957.75 | -217.25 | 37.35 | 14 | -1 | 56 | |||
| 11 Dec | 12246.90 | 1175 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 12245.25 | 1175 | -103.15 | 42.75 | 1 | 0 | 57 | |||
| 9 Dec | 12585.00 | 1278.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 12579.50 | 1278.15 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 5 Dec | 12440.90 | 1278.15 | 19.30 | 27.91 | 5 | 0 | 58 | |||
|
|
||||||||||
| 4 Dec | 12417.60 | 1258.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 12524.85 | 1258.85 | 143.50 | - | 1 | 0 | 58 | |||
| 2 Dec | 12266.50 | 1115.35 | 369.90 | - | 33 | -8 | 58 | |||
| 29 Nov | 11696.45 | 745.45 | -16.70 | 34.51 | 138 | 7 | 65 | |||
| 28 Nov | 11658.10 | 762.15 | 282.55 | 35.14 | 93 | 52 | 57 | |||
| 27 Nov | 11868.75 | 479.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 11742.40 | 479.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 11958.25 | 479.6 | 0.00 | 0.00 | 0 | 5 | 0 | |||
| 22 Nov | 11516.40 | 479.6 | 0.00 | 0.00 | 0 | 5 | 0 | |||
| 21 Nov | 11141.90 | 479.6 | -199.90 | 36.05 | 8 | 5 | 5 | |||
| 20 Nov | 11169.05 | 679.5 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 11169.05 | 679.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 11272.25 | 679.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 11768.55 | 679.5 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 11762.15 | 679.5 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 11855.75 | 679.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 11932.80 | 679.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 11518.15 | 679.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 11423.30 | 679.5 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 10938.35 | 679.5 | 0.00 | 1.12 | 0 | 0 | 0 | |||
| 4 Nov | 10842.80 | 679.5 | 0.00 | 1.53 | 0 | 0 | 0 | |||
| 1 Nov | 10822.35 | 679.5 | 1.42 | 0 | 0 | 0 | ||||
For Oracle Fin Serv Soft Ltd. - strike price 11250 expiring on 26DEC2024
Delta for 11250 CE is -
Historical price for 11250 CE is as follows
On 20 Dec OFSS was trading at 12247.55. The strike last trading price was 1043.1, which was -539.25 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 54
On 19 Dec OFSS was trading at 12830.40. The strike last trading price was 1582.35, which was 439.85 higher than the previous day. The implied volatity was 51.24, the open interest changed by 5 which increased total open position to 65
On 18 Dec OFSS was trading at 12376.50. The strike last trading price was 1142.5, which was -105.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 17 Dec OFSS was trading at 12430.05. The strike last trading price was 1248.35, 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 1248.35, which was 290.60 higher than the previous day. The implied volatity was 39.19, the open interest changed by 0 which decreased total open position to 56
On 13 Dec OFSS was trading at 12283.80. The strike last trading price was 957.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 12 Dec OFSS was trading at 12095.35. The strike last trading price was 957.75, which was -217.25 lower than the previous day. The implied volatity was 37.35, the open interest changed by -1 which decreased total open position to 56
On 11 Dec OFSS was trading at 12246.90. The strike last trading price was 1175, 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 1175, which was -103.15 lower than the previous day. The implied volatity was 42.75, the open interest changed by 0 which decreased total open position to 57
On 9 Dec OFSS was trading at 12585.00. The strike last trading price was 1278.15, 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 1278.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 5 Dec OFSS was trading at 12440.90. The strike last trading price was 1278.15, which was 19.30 higher than the previous day. The implied volatity was 27.91, the open interest changed by 0 which decreased total open position to 58
On 4 Dec OFSS was trading at 12417.60. The strike last trading price was 1258.85, 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 1258.85, which was 143.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58
On 2 Dec OFSS was trading at 12266.50. The strike last trading price was 1115.35, which was 369.90 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 58
On 29 Nov OFSS was trading at 11696.45. The strike last trading price was 745.45, which was -16.70 lower than the previous day. The implied volatity was 34.51, the open interest changed by 7 which increased total open position to 65
On 28 Nov OFSS was trading at 11658.10. The strike last trading price was 762.15, which was 282.55 higher than the previous day. The implied volatity was 35.14, the open interest changed by 52 which increased total open position to 57
On 27 Nov OFSS was trading at 11868.75. The strike last trading price was 479.6, 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 26 Nov OFSS was trading at 11742.40. The strike last trading price was 479.6, 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 25 Nov OFSS was trading at 11958.25. The strike last trading price was 479.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 22 Nov OFSS was trading at 11516.40. The strike last trading price was 479.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 21 Nov OFSS was trading at 11141.90. The strike last trading price was 479.6, which was -199.90 lower than the previous day. The implied volatity was 36.05, the open interest changed by 5 which increased total open position to 5
On 20 Nov OFSS was trading at 11169.05. The strike last trading price was 679.5, 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 679.5, 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 679.5, 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 679.5, 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 679.5, 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 Nov OFSS was trading at 11855.75. The strike last trading price was 679.5, 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 679.5, 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 679.5, 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 679.5, 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 679.5, which was 0.00 lower than the previous day. The implied volatity was 1.12, 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 679.5, which was 0.00 lower than the previous day. The implied volatity was 1.53, 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 679.5, which was lower than the previous day. The implied volatity was 1.42, the open interest changed by 0 which decreased total open position to 0
| OFSS 26DEC2024 11250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 2.18
Theta: -8.77
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 12247.55 | 26 | 13.35 | 49.71 | 673 | -16 | 294 |
| 19 Dec | 12830.40 | 12.65 | -14.85 | 52.70 | 812 | 14 | 314 |
| 18 Dec | 12376.50 | 27.5 | 0.65 | 47.17 | 623 | 32 | 302 |
| 17 Dec | 12430.05 | 26.85 | -5.95 | 43.38 | 578 | -36 | 270 |
| 16 Dec | 12456.00 | 32.8 | -5.05 | 45.12 | 839 | -166 | 313 |
| 13 Dec | 12283.80 | 37.85 | -29.90 | 37.16 | 479 | 62 | 489 |
| 12 Dec | 12095.35 | 67.75 | 5.75 | 37.93 | 1,037 | 109 | 426 |
| 11 Dec | 12246.90 | 62 | -13.60 | 38.31 | 409 | 1 | 317 |
| 10 Dec | 12245.25 | 75.6 | 24.40 | 41.83 | 2,303 | -51 | 316 |
| 9 Dec | 12585.00 | 51.2 | -4.60 | 42.03 | 161 | 10 | 365 |
| 6 Dec | 12579.50 | 55.8 | -8.60 | 40.49 | 377 | 14 | 356 |
| 5 Dec | 12440.90 | 64.4 | -12.25 | 38.07 | 404 | 50 | 340 |
| 4 Dec | 12417.60 | 76.65 | 1.30 | 38.50 | 333 | -3 | 291 |
| 3 Dec | 12524.85 | 75.35 | -35.00 | 39.89 | 605 | -57 | 294 |
| 2 Dec | 12266.50 | 110.35 | -102.65 | 39.45 | 364 | 102 | 343 |
| 29 Nov | 11696.45 | 213 | -39.00 | 34.47 | 174 | 61 | 241 |
| 28 Nov | 11658.10 | 252 | 8.15 | 37.42 | 348 | 111 | 180 |
| 27 Nov | 11868.75 | 243.85 | -8.35 | 38.23 | 49 | 23 | 69 |
| 26 Nov | 11742.40 | 252.2 | 46.20 | 37.38 | 46 | 18 | 47 |
| 25 Nov | 11958.25 | 206 | -144.00 | 37.94 | 40 | 28 | 28 |
| 22 Nov | 11516.40 | 350 | -568.05 | 38.22 | 1 | 0 | 0 |
| 21 Nov | 11141.90 | 918.05 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 11169.05 | 918.05 | 0.00 | 0.03 | 0 | 0 | 0 |
| 19 Nov | 11169.05 | 918.05 | 0.00 | 0.03 | 0 | 0 | 0 |
| 18 Nov | 11272.25 | 918.05 | 0.00 | 0.97 | 0 | 0 | 0 |
| 14 Nov | 11768.55 | 918.05 | 0.00 | 4.43 | 0 | 0 | 0 |
| 13 Nov | 11762.15 | 918.05 | 0.00 | 3.94 | 0 | 0 | 0 |
| 12 Nov | 11855.75 | 918.05 | 0.00 | 4.54 | 0 | 0 | 0 |
| 11 Nov | 11932.80 | 918.05 | 0.00 | 4.90 | 0 | 0 | 0 |
| 8 Nov | 11518.15 | 918.05 | 0.00 | 2.47 | 0 | 0 | 0 |
| 7 Nov | 11423.30 | 918.05 | 0.00 | 1.72 | 0 | 0 | 0 |
| 5 Nov | 10938.35 | 918.05 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 10842.80 | 918.05 | 918.05 | - | 0 | 0 | 0 |
| 1 Nov | 10822.35 | 0 | - | 0 | 0 | 0 | |
For Oracle Fin Serv Soft Ltd. - strike price 11250 expiring on 26DEC2024
Delta for 11250 PE is -0.07
Historical price for 11250 PE is as follows
On 20 Dec OFSS was trading at 12247.55. The strike last trading price was 26, which was 13.35 higher than the previous day. The implied volatity was 49.71, the open interest changed by -16 which decreased total open position to 294
On 19 Dec OFSS was trading at 12830.40. The strike last trading price was 12.65, which was -14.85 lower than the previous day. The implied volatity was 52.70, the open interest changed by 14 which increased total open position to 314
On 18 Dec OFSS was trading at 12376.50. The strike last trading price was 27.5, which was 0.65 higher than the previous day. The implied volatity was 47.17, the open interest changed by 32 which increased total open position to 302
On 17 Dec OFSS was trading at 12430.05. The strike last trading price was 26.85, which was -5.95 lower than the previous day. The implied volatity was 43.38, the open interest changed by -36 which decreased total open position to 270
On 16 Dec OFSS was trading at 12456.00. The strike last trading price was 32.8, which was -5.05 lower than the previous day. The implied volatity was 45.12, the open interest changed by -166 which decreased total open position to 313
On 13 Dec OFSS was trading at 12283.80. The strike last trading price was 37.85, which was -29.90 lower than the previous day. The implied volatity was 37.16, the open interest changed by 62 which increased total open position to 489
On 12 Dec OFSS was trading at 12095.35. The strike last trading price was 67.75, which was 5.75 higher than the previous day. The implied volatity was 37.93, the open interest changed by 109 which increased total open position to 426
On 11 Dec OFSS was trading at 12246.90. The strike last trading price was 62, which was -13.60 lower than the previous day. The implied volatity was 38.31, the open interest changed by 1 which increased total open position to 317
On 10 Dec OFSS was trading at 12245.25. The strike last trading price was 75.6, which was 24.40 higher than the previous day. The implied volatity was 41.83, the open interest changed by -51 which decreased total open position to 316
On 9 Dec OFSS was trading at 12585.00. The strike last trading price was 51.2, which was -4.60 lower than the previous day. The implied volatity was 42.03, the open interest changed by 10 which increased total open position to 365
On 6 Dec OFSS was trading at 12579.50. The strike last trading price was 55.8, which was -8.60 lower than the previous day. The implied volatity was 40.49, the open interest changed by 14 which increased total open position to 356
On 5 Dec OFSS was trading at 12440.90. The strike last trading price was 64.4, which was -12.25 lower than the previous day. The implied volatity was 38.07, the open interest changed by 50 which increased total open position to 340
On 4 Dec OFSS was trading at 12417.60. The strike last trading price was 76.65, which was 1.30 higher than the previous day. The implied volatity was 38.50, the open interest changed by -3 which decreased total open position to 291
On 3 Dec OFSS was trading at 12524.85. The strike last trading price was 75.35, which was -35.00 lower than the previous day. The implied volatity was 39.89, the open interest changed by -57 which decreased total open position to 294
On 2 Dec OFSS was trading at 12266.50. The strike last trading price was 110.35, which was -102.65 lower than the previous day. The implied volatity was 39.45, the open interest changed by 102 which increased total open position to 343
On 29 Nov OFSS was trading at 11696.45. The strike last trading price was 213, which was -39.00 lower than the previous day. The implied volatity was 34.47, the open interest changed by 61 which increased total open position to 241
On 28 Nov OFSS was trading at 11658.10. The strike last trading price was 252, which was 8.15 higher than the previous day. The implied volatity was 37.42, the open interest changed by 111 which increased total open position to 180
On 27 Nov OFSS was trading at 11868.75. The strike last trading price was 243.85, which was -8.35 lower than the previous day. The implied volatity was 38.23, the open interest changed by 23 which increased total open position to 69
On 26 Nov OFSS was trading at 11742.40. The strike last trading price was 252.2, which was 46.20 higher than the previous day. The implied volatity was 37.38, the open interest changed by 18 which increased total open position to 47
On 25 Nov OFSS was trading at 11958.25. The strike last trading price was 206, which was -144.00 lower than the previous day. The implied volatity was 37.94, the open interest changed by 28 which increased total open position to 28
On 22 Nov OFSS was trading at 11516.40. The strike last trading price was 350, which was -568.05 lower than the previous day. The implied volatity was 38.22, 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 918.05, 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 Nov OFSS was trading at 11169.05. The strike last trading price was 918.05, which was 0.00 lower than the previous day. The implied volatity was 0.03, 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 918.05, which was 0.00 lower than the previous day. The implied volatity was 0.03, 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 918.05, which was 0.00 lower than the previous day. The implied volatity was 0.97, 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 918.05, which was 0.00 lower than the previous day. The implied volatity was 4.43, 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 918.05, which was 0.00 lower than the previous day. The implied volatity was 3.94, the open interest changed by 0 which decreased total open position to 0
On 12 Nov OFSS was trading at 11855.75. The strike last trading price was 918.05, which was 0.00 lower than the previous day. The implied volatity was 4.54, 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 918.05, which was 0.00 lower than the previous day. The implied volatity was 4.90, 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 918.05, which was 0.00 lower than the previous day. The implied volatity was 2.47, 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 918.05, which was 0.00 lower than the previous day. The implied volatity was 1.72, 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 918.05, 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 4 Nov OFSS was trading at 10842.80. The strike last trading price was 918.05, which was 918.05 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
