OFSS
Oracle Fin Serv Soft Ltd.
Historical option data for OFSS
06 Sep 2024 04:13 PM IST
| OFSS 11500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 10847.80 | 133.55 | -114.25 | 2,45,000 | 2,300 | 1,45,000 | ||||
| 5 Sept | 11267.10 | 247.8 | -9.20 | 1,68,000 | 1,500 | 1,42,100 | ||||
| 4 Sept | 11224.00 | 257 | -117.70 | 3,39,200 | 11,400 | 1,40,500 | ||||
|
|
||||||||||
| 3 Sept | 11455.25 | 374.7 | 215.30 | 11,40,800 | 23,400 | 1,31,000 | ||||
| 2 Sept | 10937.75 | 159.4 | -10.60 | 2,27,700 | 4,200 | 1,07,700 | ||||
| 30 Aug | 10988.70 | 170 | -35.00 | 5,78,400 | 18,700 | 99,400 | ||||
| 29 Aug | 10807.75 | 205 | -39.00 | 1,42,100 | 11,400 | 82,000 | ||||
| 28 Aug | 11020.50 | 244 | 24.00 | 2,19,100 | 42,100 | 70,600 | ||||
| 27 Aug | 10950.10 | 220 | -29.00 | 18,300 | 3,800 | 28,500 | ||||
| 26 Aug | 11007.45 | 249 | 14.00 | 45,700 | 9,200 | 24,600 | ||||
| 23 Aug | 10931.50 | 235 | -60.00 | 12,000 | 4,900 | 14,900 | ||||
| 22 Aug | 11106.05 | 295 | -20.00 | 10,700 | 3,100 | 10,000 | ||||
| 21 Aug | 11158.00 | 315 | 36.10 | 5,000 | 1,200 | 6,900 | ||||
| 20 Aug | 11056.70 | 278.9 | -1.10 | 3,200 | 500 | 5,700 | ||||
| 19 Aug | 10944.15 | 280 | 10.00 | 4,500 | 1,700 | 5,000 | ||||
| 16 Aug | 10898.45 | 270 | 60.00 | 1,800 | 1,200 | 3,400 | ||||
| 14 Aug | 10632.15 | 210 | -49.75 | 200 | 0 | 2,300 | ||||
| 13 Aug | 10732.00 | 259.75 | 14.75 | 1,000 | 300 | 2,300 | ||||
| 12 Aug | 10734.55 | 245 | 25.00 | 500 | 200 | 1,900 | ||||
| 9 Aug | 10564.10 | 220 | 65.00 | 500 | 200 | 1,500 | ||||
| 8 Aug | 10061.35 | 155 | 0.00 | 500 | 200 | 1,200 | ||||
| 7 Aug | 10038.60 | 155 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 9882.60 | 155 | -119.55 | 800 | 400 | 1,000 | ||||
| 2 Aug | 10389.60 | 274.55 | -138.30 | 300 | -100 | 500 | ||||
| 1 Aug | 10910.90 | 412.85 | -77.65 | 300 | 0 | 500 | ||||
| 31 Jul | 11044.85 | 490.5 | -36.55 | 200 | 0 | 400 | ||||
| 30 Jul | 11104.80 | 527.05 | -83.95 | 300 | 100 | 300 | ||||
| 29 Jul | 11294.45 | 611 | -111.35 | 300 | 200 | 200 | ||||
| 26 Jul | 11093.65 | 722.35 | 0 | 0 | 0 | |||||
For Oracle Fin Serv Soft Ltd. - strike price 11500 expiring on 26SEP2024
Delta for 11500 CE is -
Historical price for 11500 CE is as follows
On 6 Sept OFSS was trading at 10847.80. The strike last trading price was 133.55, which was -114.25 lower than the previous day. The implied volatity was -, the open interest changed by 2300 which increased total open position to 145000
On 5 Sept OFSS was trading at 11267.10. The strike last trading price was 247.8, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 142100
On 4 Sept OFSS was trading at 11224.00. The strike last trading price was 257, which was -117.70 lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 140500
On 3 Sept OFSS was trading at 11455.25. The strike last trading price was 374.7, which was 215.30 higher than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 131000
On 2 Sept OFSS was trading at 10937.75. The strike last trading price was 159.4, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 107700
On 30 Aug OFSS was trading at 10988.70. The strike last trading price was 170, which was -35.00 lower than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 99400
On 29 Aug OFSS was trading at 10807.75. The strike last trading price was 205, which was -39.00 lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 82000
On 28 Aug OFSS was trading at 11020.50. The strike last trading price was 244, which was 24.00 higher than the previous day. The implied volatity was -, the open interest changed by 42100 which increased total open position to 70600
On 27 Aug OFSS was trading at 10950.10. The strike last trading price was 220, which was -29.00 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 28500
On 26 Aug OFSS was trading at 11007.45. The strike last trading price was 249, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 24600
On 23 Aug OFSS was trading at 10931.50. The strike last trading price was 235, which was -60.00 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 14900
On 22 Aug OFSS was trading at 11106.05. The strike last trading price was 295, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 3100 which increased total open position to 10000
On 21 Aug OFSS was trading at 11158.00. The strike last trading price was 315, which was 36.10 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 6900
On 20 Aug OFSS was trading at 11056.70. The strike last trading price was 278.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 5700
On 19 Aug OFSS was trading at 10944.15. The strike last trading price was 280, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 5000
On 16 Aug OFSS was trading at 10898.45. The strike last trading price was 270, which was 60.00 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 3400
On 14 Aug OFSS was trading at 10632.15. The strike last trading price was 210, which was -49.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2300
On 13 Aug OFSS was trading at 10732.00. The strike last trading price was 259.75, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 2300
On 12 Aug OFSS was trading at 10734.55. The strike last trading price was 245, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1900
On 9 Aug OFSS was trading at 10564.10. The strike last trading price was 220, which was 65.00 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1500
On 8 Aug OFSS was trading at 10061.35. The strike last trading price was 155, 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 1200
On 7 Aug OFSS was trading at 10038.60. The strike last trading price was 155, 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 155, which was -119.55 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1000
On 2 Aug OFSS was trading at 10389.60. The strike last trading price was 274.55, which was -138.30 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 500
On 1 Aug OFSS was trading at 10910.90. The strike last trading price was 412.85, which was -77.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 31 Jul OFSS was trading at 11044.85. The strike last trading price was 490.5, which was -36.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 30 Jul OFSS was trading at 11104.80. The strike last trading price was 527.05, which was -83.95 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 300
On 29 Jul OFSS was trading at 11294.45. The strike last trading price was 611, which was -111.35 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 26 Jul OFSS was trading at 11093.65. The strike last trading price was 722.35, 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 11500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 10847.80 | 750 | 305.00 | 16,700 | -7,100 | 24,900 |
| 5 Sept | 11267.10 | 445 | -38.20 | 12,200 | 6,400 | 32,000 |
| 4 Sept | 11224.00 | 483.2 | 119.20 | 62,900 | -6,200 | 25,600 |
| 3 Sept | 11455.25 | 364 | -312.50 | 1,81,000 | 18,000 | 31,300 |
| 2 Sept | 10937.75 | 676.5 | -112.95 | 1,300 | 400 | 13,300 |
| 30 Aug | 10988.70 | 789.45 | -13.50 | 13,700 | 4,100 | 12,500 |
| 29 Aug | 10807.75 | 802.95 | 134.95 | 6,100 | 5,300 | 8,300 |
| 28 Aug | 11020.50 | 668 | -77.00 | 3,100 | 1,500 | 3,000 |
| 27 Aug | 10950.10 | 745 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 11007.45 | 745 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 10931.50 | 745 | 50.10 | 800 | -100 | 1,400 |
| 22 Aug | 11106.05 | 694.9 | 44.90 | 1,800 | 1,200 | 1,400 |
| 21 Aug | 11158.00 | 650 | -17.35 | 100 | 0 | 100 |
| 20 Aug | 11056.70 | 667.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 10944.15 | 667.35 | 0.00 | 0 | 100 | 0 |
| 16 Aug | 10898.45 | 667.35 | -327.10 | 100 | 0 | 0 |
| 14 Aug | 10632.15 | 994.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 10732.00 | 994.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 10734.55 | 994.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 10564.10 | 994.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 10061.35 | 994.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 10038.60 | 994.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 9882.60 | 994.45 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 10389.60 | 994.45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 10910.90 | 994.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 11044.85 | 994.45 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 11104.80 | 994.45 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 11294.45 | 994.45 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 11093.65 | 994.45 | 0 | 0 | 0 | |
For Oracle Fin Serv Soft Ltd. - strike price 11500 expiring on 26SEP2024
Delta for 11500 PE is -
Historical price for 11500 PE is as follows
On 6 Sept OFSS was trading at 10847.80. The strike last trading price was 750, which was 305.00 higher than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 24900
On 5 Sept OFSS was trading at 11267.10. The strike last trading price was 445, which was -38.20 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 32000
On 4 Sept OFSS was trading at 11224.00. The strike last trading price was 483.2, which was 119.20 higher than the previous day. The implied volatity was -, the open interest changed by -6200 which decreased total open position to 25600
On 3 Sept OFSS was trading at 11455.25. The strike last trading price was 364, which was -312.50 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 31300
On 2 Sept OFSS was trading at 10937.75. The strike last trading price was 676.5, which was -112.95 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 13300
On 30 Aug OFSS was trading at 10988.70. The strike last trading price was 789.45, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by 4100 which increased total open position to 12500
On 29 Aug OFSS was trading at 10807.75. The strike last trading price was 802.95, which was 134.95 higher than the previous day. The implied volatity was -, the open interest changed by 5300 which increased total open position to 8300
On 28 Aug OFSS was trading at 11020.50. The strike last trading price was 668, which was -77.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 3000
On 27 Aug OFSS was trading at 10950.10. The strike last trading price was 745, 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 745, 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 745, which was 50.10 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 1400
On 22 Aug OFSS was trading at 11106.05. The strike last trading price was 694.9, which was 44.90 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1400
On 21 Aug OFSS was trading at 11158.00. The strike last trading price was 650, which was -17.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 20 Aug OFSS was trading at 11056.70. The strike last trading price was 667.35, 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 19 Aug OFSS was trading at 10944.15. The strike last trading price was 667.35, 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 16 Aug OFSS was trading at 10898.45. The strike last trading price was 667.35, which was -327.10 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 994.45, 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 994.45, 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 994.45, 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 994.45, 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 994.45, 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 994.45, 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 994.45, 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 994.45, 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 994.45, 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 994.45, 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 Jul OFSS was trading at 11104.80. The strike last trading price was 994.45, 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 29 Jul OFSS was trading at 11294.45. The strike last trading price was 994.45, 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 994.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0