OFSS
Oracle Fin Serv Soft Ltd.
Historical option data for OFSS
16 Sep 2024 04:13 PM IST
| OFSS 11300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 12239.10 | 1005 | -14.40 | 2,500 | 100 | 18,000 | ||||
| 13 Sept | 12261.90 | 1019.4 | 557.35 | 15,600 | -6,200 | 18,000 | ||||
| 12 Sept | 11575.60 | 462.05 | 102.05 | 53,400 | -16,900 | 24,400 | ||||
| 11 Sept | 11362.65 | 360 | 51.90 | 2,24,600 | -17,600 | 41,500 | ||||
| 10 Sept | 11257.30 | 308.1 | 123.85 | 5,50,300 | -8,000 | 59,000 | ||||
| 9 Sept | 10922.45 | 184.25 | 1.05 | 45,200 | 1,400 | 66,900 | ||||
| 6 Sept | 10847.80 | 183.2 | -145.05 | 1,16,300 | 9,000 | 64,900 | ||||
|
|
||||||||||
| 5 Sept | 11267.10 | 328.25 | -9.05 | 1,34,800 | 9,200 | 56,400 | ||||
| 4 Sept | 11224.00 | 337.3 | -141.75 | 1,60,400 | 30,600 | 47,000 | ||||
| 3 Sept | 11455.25 | 479.05 | 261.25 | 3,37,200 | -2,400 | 16,100 | ||||
| 2 Sept | 10937.75 | 217.8 | -1.60 | 44,500 | -500 | 18,600 | ||||
| 30 Aug | 10988.70 | 219.4 | -42.95 | 1,24,800 | 14,700 | 18,900 | ||||
| 29 Aug | 10807.75 | 262.35 | -51.65 | 6,300 | 1,200 | 4,100 | ||||
| 28 Aug | 11020.50 | 314 | 39.00 | 6,400 | 1,900 | 3,100 | ||||
| 27 Aug | 10950.10 | 275 | -51.25 | 1,900 | 600 | 1,100 | ||||
| 26 Aug | 11007.45 | 326.25 | -481.00 | 700 | 500 | 500 | ||||
| 23 Aug | 10931.50 | 807.25 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 11106.05 | 807.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 11158.00 | 807.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 11056.70 | 807.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 10944.15 | 807.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 10898.45 | 807.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 10632.15 | 807.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 10732.00 | 807.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 10734.55 | 807.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 10564.10 | 807.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 10061.35 | 807.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 10038.60 | 807.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 9882.60 | 807.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 10389.60 | 807.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 10910.90 | 807.25 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 11044.85 | 807.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 11093.65 | 807.25 | 0 | 0 | 0 | |||||
For Oracle Fin Serv Soft Ltd. - strike price 11300 expiring on 26SEP2024
Delta for 11300 CE is -
Historical price for 11300 CE is as follows
On 16 Sept OFSS was trading at 12239.10. The strike last trading price was 1005, which was -14.40 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 18000
On 13 Sept OFSS was trading at 12261.90. The strike last trading price was 1019.4, which was 557.35 higher than the previous day. The implied volatity was -, the open interest changed by -6200 which decreased total open position to 18000
On 12 Sept OFSS was trading at 11575.60. The strike last trading price was 462.05, which was 102.05 higher than the previous day. The implied volatity was -, the open interest changed by -16900 which decreased total open position to 24400
On 11 Sept OFSS was trading at 11362.65. The strike last trading price was 360, which was 51.90 higher than the previous day. The implied volatity was -, the open interest changed by -17600 which decreased total open position to 41500
On 10 Sept OFSS was trading at 11257.30. The strike last trading price was 308.1, which was 123.85 higher than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 59000
On 9 Sept OFSS was trading at 10922.45. The strike last trading price was 184.25, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 66900
On 6 Sept OFSS was trading at 10847.80. The strike last trading price was 183.2, which was -145.05 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 64900
On 5 Sept OFSS was trading at 11267.10. The strike last trading price was 328.25, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 56400
On 4 Sept OFSS was trading at 11224.00. The strike last trading price was 337.3, which was -141.75 lower than the previous day. The implied volatity was -, the open interest changed by 30600 which increased total open position to 47000
On 3 Sept OFSS was trading at 11455.25. The strike last trading price was 479.05, which was 261.25 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 16100
On 2 Sept OFSS was trading at 10937.75. The strike last trading price was 217.8, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 18600
On 30 Aug OFSS was trading at 10988.70. The strike last trading price was 219.4, which was -42.95 lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 18900
On 29 Aug OFSS was trading at 10807.75. The strike last trading price was 262.35, which was -51.65 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 4100
On 28 Aug OFSS was trading at 11020.50. The strike last trading price was 314, which was 39.00 higher than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 3100
On 27 Aug OFSS was trading at 10950.10. The strike last trading price was 275, which was -51.25 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1100
On 26 Aug OFSS was trading at 11007.45. The strike last trading price was 326.25, which was -481.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 23 Aug OFSS was trading at 10931.50. The strike last trading price was 807.25, 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 807.25, 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 807.25, 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 807.25, 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 807.25, 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 807.25, 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 807.25, 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 807.25, 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 807.25, 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 807.25, 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 807.25, 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 807.25, 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 807.25, 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 807.25, 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 807.25, 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 31 Jul OFSS was trading at 11044.85. The strike last trading price was 807.25, 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 807.25, 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 |
| 16 Sept | 12239.10 | 47.85 | -7.25 | 51,700 | -1,900 | 43,400 |
| 13 Sept | 12261.90 | 55.1 | -101.40 | 1,39,600 | 11,000 | 45,400 |
| 12 Sept | 11575.60 | 156.5 | -83.05 | 99,600 | 10,000 | 34,300 |
| 11 Sept | 11362.65 | 239.55 | -64.30 | 1,23,800 | 500 | 26,200 |
| 10 Sept | 11257.30 | 303.85 | -215.45 | 1,02,700 | -900 | 25,900 |
| 9 Sept | 10922.45 | 519.3 | -87.35 | 1,300 | -300 | 26,900 |
| 6 Sept | 10847.80 | 606.65 | 278.70 | 16,400 | -800 | 27,200 |
| 5 Sept | 11267.10 | 327.95 | -40.55 | 37,800 | 3,100 | 27,900 |
| 4 Sept | 11224.00 | 368.5 | 100.50 | 1,08,100 | 4,900 | 24,800 |
| 3 Sept | 11455.25 | 268 | -265.45 | 1,46,400 | 14,500 | 19,900 |
| 2 Sept | 10937.75 | 533.45 | -106.95 | 2,800 | -300 | 5,400 |
| 30 Aug | 10988.70 | 640.4 | 108.40 | 9,000 | 4,400 | 5,600 |
| 29 Aug | 10807.75 | 532 | 0.00 | 0 | 1,200 | 0 |
| 28 Aug | 11020.50 | 532 | -349.85 | 1,400 | 1,100 | 1,100 |
| 27 Aug | 10950.10 | 881.85 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 11007.45 | 881.85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 10931.50 | 881.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 11106.05 | 881.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 11158.00 | 881.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 11056.70 | 881.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 10944.15 | 881.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 10898.45 | 881.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 10632.15 | 881.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 10732.00 | 881.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 10734.55 | 881.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 10564.10 | 881.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 10061.35 | 881.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 10038.60 | 881.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 9882.60 | 881.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 10389.60 | 881.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 10910.90 | 881.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 11044.85 | 881.85 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 11093.65 | 881.85 | 0 | 0 | 0 | |
For Oracle Fin Serv Soft Ltd. - strike price 11300 expiring on 26SEP2024
Delta for 11300 PE is -
Historical price for 11300 PE is as follows
On 16 Sept OFSS was trading at 12239.10. The strike last trading price was 47.85, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by -1900 which decreased total open position to 43400
On 13 Sept OFSS was trading at 12261.90. The strike last trading price was 55.1, which was -101.40 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 45400
On 12 Sept OFSS was trading at 11575.60. The strike last trading price was 156.5, which was -83.05 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 34300
On 11 Sept OFSS was trading at 11362.65. The strike last trading price was 239.55, which was -64.30 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 26200
On 10 Sept OFSS was trading at 11257.30. The strike last trading price was 303.85, which was -215.45 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 25900
On 9 Sept OFSS was trading at 10922.45. The strike last trading price was 519.3, which was -87.35 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 26900
On 6 Sept OFSS was trading at 10847.80. The strike last trading price was 606.65, which was 278.70 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 27200
On 5 Sept OFSS was trading at 11267.10. The strike last trading price was 327.95, which was -40.55 lower than the previous day. The implied volatity was -, the open interest changed by 3100 which increased total open position to 27900
On 4 Sept OFSS was trading at 11224.00. The strike last trading price was 368.5, which was 100.50 higher than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 24800
On 3 Sept OFSS was trading at 11455.25. The strike last trading price was 268, which was -265.45 lower than the previous day. The implied volatity was -, the open interest changed by 14500 which increased total open position to 19900
On 2 Sept OFSS was trading at 10937.75. The strike last trading price was 533.45, which was -106.95 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 5400
On 30 Aug OFSS was trading at 10988.70. The strike last trading price was 640.4, which was 108.40 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 5600
On 29 Aug OFSS was trading at 10807.75. The strike last trading price was 532, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 28 Aug OFSS was trading at 11020.50. The strike last trading price was 532, which was -349.85 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1100
On 27 Aug OFSS was trading at 10950.10. The strike last trading price was 881.85, 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 Aug OFSS was trading at 11007.45. The strike last trading price was 881.85, 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 Aug OFSS was trading at 10931.50. The strike last trading price was 881.85, 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 881.85, 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 881.85, 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 881.85, 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 881.85, 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 881.85, 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 881.85, 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 881.85, 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 881.85, 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 881.85, 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 881.85, 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 881.85, 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 881.85, 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 881.85, 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 881.85, 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 31 Jul OFSS was trading at 11044.85. The strike last trading price was 881.85, 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 881.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0