OFSS
Oracle Fin Serv Soft Ltd.
Historical option data for OFSS
18 Oct 2024 10:34 AM IST
| OFSS 11300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 11461.55 | 397.95 | -72.65 | 1,400 | 0 | 13,600 | ||||
| 17 Oct | 11502.45 | 470.6 | -39.40 | 2,300 | -100 | 13,600 | ||||
|
|
||||||||||
| 16 Oct | 11571.95 | 510 | -197.05 | 900 | -100 | 13,600 | ||||
| 15 Oct | 11817.30 | 707.05 | 69.35 | 2,200 | -1,000 | 13,600 | ||||
| 14 Oct | 11731.45 | 637.7 | 110.00 | 1,900 | -1,300 | 14,600 | ||||
| 11 Oct | 11556.40 | 527.7 | 47.70 | 1,500 | -300 | 16,100 | ||||
| 10 Oct | 11466.65 | 480 | -120.75 | 6,400 | -100 | 16,600 | ||||
| 9 Oct | 11653.05 | 600.75 | 203.75 | 43,300 | -7,400 | 17,100 | ||||
| 8 Oct | 11199.10 | 397 | 105.90 | 20,400 | -1,100 | 24,900 | ||||
| 7 Oct | 10944.40 | 291.1 | 3.10 | 19,700 | -1,500 | 25,900 | ||||
| 4 Oct | 10951.20 | 288 | -112.00 | 36,500 | 2,200 | 27,400 | ||||
| 3 Oct | 11173.75 | 400 | -177.80 | 16,800 | 4,300 | 25,300 | ||||
| 1 Oct | 11442.65 | 577.8 | -31.20 | 7,300 | 1,500 | 20,700 | ||||
| 30 Sept | 11458.70 | 609 | -7.10 | 5,100 | 1,000 | 19,300 | ||||
| 27 Sept | 11392.80 | 616.1 | 66.10 | 46,700 | -400 | 18,400 | ||||
| 26 Sept | 11279.65 | 550 | 58.70 | 63,600 | 12,800 | 18,700 | ||||
| 25 Sept | 11187.90 | 491.3 | -112.45 | 9,600 | 4,800 | 5,700 | ||||
| 24 Sept | 11630.00 | 603.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 11430.90 | 603.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 11371.60 | 603.75 | 0.00 | 0 | 0 | 900 | ||||
| 19 Sept | 11043.95 | 603.75 | 0.00 | 0 | 900 | 0 | ||||
| 18 Sept | 11259.50 | 603.75 | -636.25 | 1,100 | 700 | 700 | ||||
| 17 Sept | 12280.45 | 1240 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 12239.10 | 1240 | 0.00 | 0 | -100 | 0 | ||||
| 13 Sept | 12261.90 | 1240 | 420.00 | 100 | 0 | 100 | ||||
| 12 Sept | 11575.60 | 820 | 170.55 | 100 | 0 | 200 | ||||
| 11 Sept | 11362.65 | 649.45 | 0.00 | 0 | 200 | 0 | ||||
| 10 Sept | 11257.30 | 649.45 | -7.90 | 200 | 0 | 0 | ||||
| 9 Sept | 10922.45 | 657.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 10847.80 | 657.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 11267.10 | 657.35 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 11224.00 | 657.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 11455.25 | 657.35 | 0 | 0 | 0 | |||||
For Oracle Fin Serv Soft Ltd. - strike price 11300 expiring on 31OCT2024
Delta for 11300 CE is -
Historical price for 11300 CE is as follows
On 18 Oct OFSS was trading at 11461.55. The strike last trading price was 397.95, which was -72.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13600
On 17 Oct OFSS was trading at 11502.45. The strike last trading price was 470.6, which was -39.40 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 13600
On 16 Oct OFSS was trading at 11571.95. The strike last trading price was 510, which was -197.05 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 13600
On 15 Oct OFSS was trading at 11817.30. The strike last trading price was 707.05, which was 69.35 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 13600
On 14 Oct OFSS was trading at 11731.45. The strike last trading price was 637.7, which was 110.00 higher than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 14600
On 11 Oct OFSS was trading at 11556.40. The strike last trading price was 527.7, which was 47.70 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 16100
On 10 Oct OFSS was trading at 11466.65. The strike last trading price was 480, which was -120.75 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 16600
On 9 Oct OFSS was trading at 11653.05. The strike last trading price was 600.75, which was 203.75 higher than the previous day. The implied volatity was -, the open interest changed by -7400 which decreased total open position to 17100
On 8 Oct OFSS was trading at 11199.10. The strike last trading price was 397, which was 105.90 higher than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 24900
On 7 Oct OFSS was trading at 10944.40. The strike last trading price was 291.1, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 25900
On 4 Oct OFSS was trading at 10951.20. The strike last trading price was 288, which was -112.00 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 27400
On 3 Oct OFSS was trading at 11173.75. The strike last trading price was 400, which was -177.80 lower than the previous day. The implied volatity was -, the open interest changed by 4300 which increased total open position to 25300
On 1 Oct OFSS was trading at 11442.65. The strike last trading price was 577.8, which was -31.20 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 20700
On 30 Sept OFSS was trading at 11458.70. The strike last trading price was 609, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 19300
On 27 Sept OFSS was trading at 11392.80. The strike last trading price was 616.1, which was 66.10 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 18400
On 26 Sept OFSS was trading at 11279.65. The strike last trading price was 550, which was 58.70 higher than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 18700
On 25 Sept OFSS was trading at 11187.90. The strike last trading price was 491.3, which was -112.45 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 5700
On 24 Sept OFSS was trading at 11630.00. The strike last trading price was 603.75, 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 Sept OFSS was trading at 11430.90. The strike last trading price was 603.75, 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 Sept OFSS was trading at 11371.60. The strike last trading price was 603.75, 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 900
On 19 Sept OFSS was trading at 11043.95. The strike last trading price was 603.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 0
On 18 Sept OFSS was trading at 11259.50. The strike last trading price was 603.75, which was -636.25 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 700
On 17 Sept OFSS was trading at 12280.45. The strike last trading price was 1240, 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 1240, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 0
On 13 Sept OFSS was trading at 12261.90. The strike last trading price was 1240, which was 420.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 12 Sept OFSS was trading at 11575.60. The strike last trading price was 820, which was 170.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 11 Sept OFSS was trading at 11362.65. The strike last trading price was 649.45, 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 10 Sept OFSS was trading at 11257.30. The strike last trading price was 649.45, which was -7.90 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 657.35, 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 6 Sept OFSS was trading at 10847.80. The strike last trading price was 657.35, 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 Sept OFSS was trading at 11267.10. The strike last trading price was 657.35, 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 4 Sept OFSS was trading at 11224.00. The strike last trading price was 657.35, 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 3 Sept OFSS was trading at 11455.25. The strike last trading price was 657.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| OFSS 11300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 11461.55 | 298 | 63.35 | 2,600 | -600 | 25,600 |
| 17 Oct | 11502.45 | 234.65 | 27.65 | 5,900 | 100 | 26,200 |
| 16 Oct | 11571.95 | 207 | 54.95 | 8,400 | 0 | 25,900 |
| 15 Oct | 11817.30 | 152.05 | -7.10 | 3,600 | 300 | 25,900 |
| 14 Oct | 11731.45 | 159.15 | -79.85 | 20,200 | 6,000 | 26,200 |
| 11 Oct | 11556.40 | 239 | -35.00 | 30,700 | -100 | 20,200 |
| 10 Oct | 11466.65 | 274 | 49.00 | 37,700 | 7,600 | 20,400 |
| 9 Oct | 11653.05 | 225 | -212.05 | 15,600 | 4,800 | 13,000 |
| 8 Oct | 11199.10 | 437.05 | -221.65 | 500 | 0 | 8,100 |
| 7 Oct | 10944.40 | 658.7 | 58.75 | 1,300 | 0 | 8,100 |
| 4 Oct | 10951.20 | 599.95 | 134.85 | 8,200 | -500 | 7,900 |
| 3 Oct | 11173.75 | 465.1 | 116.15 | 8,200 | -1,300 | 8,300 |
| 1 Oct | 11442.65 | 348.95 | -30.05 | 3,800 | -1,300 | 9,700 |
| 30 Sept | 11458.70 | 379 | -6.00 | 6,400 | -200 | 11,200 |
| 27 Sept | 11392.80 | 385 | -80.15 | 27,600 | 2,800 | 11,400 |
| 26 Sept | 11279.65 | 465.15 | -61.45 | 16,200 | 5,500 | 8,600 |
| 25 Sept | 11187.90 | 526.6 | -33.40 | 12,000 | 2,900 | 3,000 |
| 24 Sept | 11630.00 | 560 | 0.00 | 100 | 0 | 100 |
| 23 Sept | 11430.90 | 560 | 0.00 | 100 | 0 | 100 |
| 20 Sept | 11371.60 | 560 | 0.00 | 100 | 0 | 100 |
| 19 Sept | 11043.95 | 560 | 0.00 | 100 | 0 | 100 |
| 18 Sept | 11259.50 | 560 | -448.50 | 100 | 0 | 0 |
| 17 Sept | 12280.45 | 1008.5 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 12239.10 | 1008.5 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 12261.90 | 1008.5 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 11575.60 | 1008.5 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 11362.65 | 1008.5 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 11257.30 | 1008.5 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 10922.45 | 1008.5 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 10847.80 | 1008.5 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 11267.10 | 1008.5 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 11224.00 | 1008.5 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 11455.25 | 1008.5 | 0 | 0 | 0 | |
For Oracle Fin Serv Soft Ltd. - strike price 11300 expiring on 31OCT2024
Delta for 11300 PE is -
Historical price for 11300 PE is as follows
On 18 Oct OFSS was trading at 11461.55. The strike last trading price was 298, which was 63.35 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 25600
On 17 Oct OFSS was trading at 11502.45. The strike last trading price was 234.65, which was 27.65 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 26200
On 16 Oct OFSS was trading at 11571.95. The strike last trading price was 207, which was 54.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25900
On 15 Oct OFSS was trading at 11817.30. The strike last trading price was 152.05, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 25900
On 14 Oct OFSS was trading at 11731.45. The strike last trading price was 159.15, which was -79.85 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 26200
On 11 Oct OFSS was trading at 11556.40. The strike last trading price was 239, which was -35.00 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 20200
On 10 Oct OFSS was trading at 11466.65. The strike last trading price was 274, which was 49.00 higher than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 20400
On 9 Oct OFSS was trading at 11653.05. The strike last trading price was 225, which was -212.05 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 13000
On 8 Oct OFSS was trading at 11199.10. The strike last trading price was 437.05, which was -221.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8100
On 7 Oct OFSS was trading at 10944.40. The strike last trading price was 658.7, which was 58.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8100
On 4 Oct OFSS was trading at 10951.20. The strike last trading price was 599.95, which was 134.85 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 7900
On 3 Oct OFSS was trading at 11173.75. The strike last trading price was 465.1, which was 116.15 higher than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 8300
On 1 Oct OFSS was trading at 11442.65. The strike last trading price was 348.95, which was -30.05 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 9700
On 30 Sept OFSS was trading at 11458.70. The strike last trading price was 379, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 11200
On 27 Sept OFSS was trading at 11392.80. The strike last trading price was 385, which was -80.15 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 11400
On 26 Sept OFSS was trading at 11279.65. The strike last trading price was 465.15, which was -61.45 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 8600
On 25 Sept OFSS was trading at 11187.90. The strike last trading price was 526.6, which was -33.40 lower than the previous day. The implied volatity was -, the open interest changed by 2900 which increased total open position to 3000
On 24 Sept OFSS was trading at 11630.00. The strike last trading price was 560, 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 560, 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 560, 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 19 Sept OFSS was trading at 11043.95. The strike last trading price was 560, 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 18 Sept OFSS was trading at 11259.50. The strike last trading price was 560, which was -448.50 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 1008.5, 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 16 Sept OFSS was trading at 12239.10. The strike last trading price was 1008.5, 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 Sept OFSS was trading at 12261.90. The strike last trading price was 1008.5, 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 Sept OFSS was trading at 11575.60. The strike last trading price was 1008.5, 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 Sept OFSS was trading at 11362.65. The strike last trading price was 1008.5, 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 10 Sept OFSS was trading at 11257.30. The strike last trading price was 1008.5, 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 9 Sept OFSS was trading at 10922.45. The strike last trading price was 1008.5, 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 6 Sept OFSS was trading at 10847.80. The strike last trading price was 1008.5, 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 Sept OFSS was trading at 11267.10. The strike last trading price was 1008.5, 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 4 Sept OFSS was trading at 11224.00. The strike last trading price was 1008.5, 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 3 Sept OFSS was trading at 11455.25. The strike last trading price was 1008.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
