OFSS
Oracle Fin Serv Soft Ltd.
Historical option data for OFSS
03 Dec 2024 04:13 PM IST
| OFSS 26DEC2024 11500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.93
Vega: 4.14
Theta: -5.15
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 12524.85 | 1125 | 175.95 | 25.14 | 37 | 8 | 197 | |||
| 2 Dec | 12266.50 | 949.05 | 373.00 | 29.80 | 525 | -101 | 189 | |||
| 29 Nov | 11696.45 | 576.05 | -27.55 | 33.42 | 477 | 81 | 291 | |||
| 28 Nov | 11658.10 | 603.6 | -64.75 | 34.86 | 1,022 | 91 | 216 | |||
| 27 Nov | 11868.75 | 668.35 | -22.65 | 35.24 | 145 | 2 | 126 | |||
| 26 Nov | 11742.40 | 691 | -109.00 | 38.29 | 113 | 41 | 122 | |||
| 25 Nov | 11958.25 | 800 | 234.00 | 34.88 | 185 | 25 | 80 | |||
|
|
||||||||||
| 22 Nov | 11516.40 | 566 | 213.60 | 34.64 | 484 | 65 | 120 | |||
| 21 Nov | 11141.90 | 352.4 | -46.50 | 34.49 | 38 | 16 | 52 | |||
| 20 Nov | 11169.05 | 398.9 | 0.00 | 35.47 | 26 | 13 | 35 | |||
| 19 Nov | 11169.05 | 398.9 | -41.10 | 35.47 | 26 | 12 | 35 | |||
| 18 Nov | 11272.25 | 440 | -419.25 | 34.03 | 23 | 19 | 22 | |||
| 14 Nov | 11768.55 | 859.25 | 84.25 | 38.28 | 1 | 0 | 3 | |||
| 13 Nov | 11762.15 | 775 | -85.15 | 35.53 | 4 | -2 | 2 | |||
| 12 Nov | 11855.75 | 860.15 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 11 Nov | 11932.80 | 860.15 | 209.90 | 32.28 | 4 | 2 | 3 | |||
| 8 Nov | 11518.15 | 650.25 | 80.30 | 34.24 | 2 | 1 | 2 | |||
| 7 Nov | 11423.30 | 569.95 | -474.90 | 32.64 | 2 | 1 | 1 | |||
| 5 Nov | 10938.35 | 1044.85 | 0.00 | 2.50 | 0 | 0 | 0 | |||
| 4 Nov | 10842.80 | 1044.85 | 0.00 | 2.86 | 0 | 0 | 0 | |||
| 1 Nov | 10822.35 | 1044.85 | 1044.85 | 2.79 | 0 | 0 | 0 | |||
| 28 Oct | 10990.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 10888.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 11214.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 10890.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 11196.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 11583.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 11502.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 11571.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 11817.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 11731.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 11556.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 11466.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 11653.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 11199.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 10944.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 10951.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 11173.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 11442.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 11458.70 | 0 | - | 0 | 0 | 0 | ||||
For Oracle Fin Serv Soft Ltd. - strike price 11500 expiring on 26DEC2024
Delta for 11500 CE is 0.93
Historical price for 11500 CE is as follows
On 3 Dec OFSS was trading at 12524.85. The strike last trading price was 1125, which was 175.95 higher than the previous day. The implied volatity was 25.14, the open interest changed by 8 which increased total open position to 197
On 2 Dec OFSS was trading at 12266.50. The strike last trading price was 949.05, which was 373.00 higher than the previous day. The implied volatity was 29.80, the open interest changed by -101 which decreased total open position to 189
On 29 Nov OFSS was trading at 11696.45. The strike last trading price was 576.05, which was -27.55 lower than the previous day. The implied volatity was 33.42, the open interest changed by 81 which increased total open position to 291
On 28 Nov OFSS was trading at 11658.10. The strike last trading price was 603.6, which was -64.75 lower than the previous day. The implied volatity was 34.86, the open interest changed by 91 which increased total open position to 216
On 27 Nov OFSS was trading at 11868.75. The strike last trading price was 668.35, which was -22.65 lower than the previous day. The implied volatity was 35.24, the open interest changed by 2 which increased total open position to 126
On 26 Nov OFSS was trading at 11742.40. The strike last trading price was 691, which was -109.00 lower than the previous day. The implied volatity was 38.29, the open interest changed by 41 which increased total open position to 122
On 25 Nov OFSS was trading at 11958.25. The strike last trading price was 800, which was 234.00 higher than the previous day. The implied volatity was 34.88, the open interest changed by 25 which increased total open position to 80
On 22 Nov OFSS was trading at 11516.40. The strike last trading price was 566, which was 213.60 higher than the previous day. The implied volatity was 34.64, the open interest changed by 65 which increased total open position to 120
On 21 Nov OFSS was trading at 11141.90. The strike last trading price was 352.4, which was -46.50 lower than the previous day. The implied volatity was 34.49, the open interest changed by 16 which increased total open position to 52
On 20 Nov OFSS was trading at 11169.05. The strike last trading price was 398.9, which was 0.00 lower than the previous day. The implied volatity was 35.47, the open interest changed by 13 which increased total open position to 35
On 19 Nov OFSS was trading at 11169.05. The strike last trading price was 398.9, which was -41.10 lower than the previous day. The implied volatity was 35.47, the open interest changed by 12 which increased total open position to 35
On 18 Nov OFSS was trading at 11272.25. The strike last trading price was 440, which was -419.25 lower than the previous day. The implied volatity was 34.03, the open interest changed by 19 which increased total open position to 22
On 14 Nov OFSS was trading at 11768.55. The strike last trading price was 859.25, which was 84.25 higher than the previous day. The implied volatity was 38.28, the open interest changed by 0 which decreased total open position to 3
On 13 Nov OFSS was trading at 11762.15. The strike last trading price was 775, which was -85.15 lower than the previous day. The implied volatity was 35.53, the open interest changed by -2 which decreased total open position to 2
On 12 Nov OFSS was trading at 11855.75. The strike last trading price was 860.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 11 Nov OFSS was trading at 11932.80. The strike last trading price was 860.15, which was 209.90 higher than the previous day. The implied volatity was 32.28, the open interest changed by 2 which increased total open position to 3
On 8 Nov OFSS was trading at 11518.15. The strike last trading price was 650.25, which was 80.30 higher than the previous day. The implied volatity was 34.24, the open interest changed by 1 which increased total open position to 2
On 7 Nov OFSS was trading at 11423.30. The strike last trading price was 569.95, which was -474.90 lower than the previous day. The implied volatity was 32.64, the open interest changed by 1 which increased total open position to 1
On 5 Nov OFSS was trading at 10938.35. The strike last trading price was 1044.85, which was 0.00 lower than the previous day. The implied volatity was 2.50, 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 1044.85, which was 0.00 lower than the previous day. The implied volatity was 2.86, 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 1044.85, which was 1044.85 higher than the previous day. The implied volatity was 2.79, the open interest changed by 0 which decreased total open position to 0
On 28 Oct OFSS was trading at 10990.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct OFSS was trading at 10888.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct OFSS was trading at 11214.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct OFSS was trading at 10890.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct OFSS was trading at 11196.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct OFSS was trading at 11583.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct OFSS was trading at 11502.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct OFSS was trading at 11571.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct OFSS was trading at 11817.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct OFSS was trading at 11731.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct OFSS was trading at 11556.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct OFSS was trading at 11466.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct OFSS was trading at 11653.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct OFSS was trading at 11199.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct OFSS was trading at 10944.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct OFSS was trading at 10951.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct OFSS was trading at 11173.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct OFSS was trading at 11442.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept OFSS was trading at 11458.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| OFSS 26DEC2024 11500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 7.60
Theta: -5.78
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 12524.85 | 105 | -42.00 | 38.43 | 1,225 | 43 | 851 |
| 2 Dec | 12266.50 | 147 | -143.75 | 37.55 | 1,079 | 171 | 808 |
| 29 Nov | 11696.45 | 290.75 | -44.25 | 33.30 | 579 | 72 | 637 |
| 28 Nov | 11658.10 | 335 | 12.70 | 36.42 | 1,665 | 266 | 565 |
| 27 Nov | 11868.75 | 322.3 | -37.70 | 37.25 | 321 | 92 | 300 |
| 26 Nov | 11742.40 | 360 | 90.00 | 38.53 | 249 | 31 | 208 |
| 25 Nov | 11958.25 | 270 | -159.25 | 36.72 | 143 | 98 | 175 |
| 22 Nov | 11516.40 | 429.25 | -228.70 | 36.08 | 134 | 63 | 140 |
| 21 Nov | 11141.90 | 657.95 | -4.55 | 36.44 | 41 | 27 | 77 |
| 20 Nov | 11169.05 | 662.5 | 0.00 | 37.58 | 48 | 25 | 46 |
| 19 Nov | 11169.05 | 662.5 | 32.50 | 37.58 | 48 | 21 | 46 |
| 18 Nov | 11272.25 | 630 | -427.80 | 39.15 | 36 | 15 | 15 |
| 14 Nov | 11768.55 | 1057.8 | 0.00 | 2.90 | 0 | 0 | 0 |
| 13 Nov | 11762.15 | 1057.8 | 0.00 | 2.41 | 0 | 0 | 0 |
| 12 Nov | 11855.75 | 1057.8 | 0.00 | 3.05 | 0 | 0 | 0 |
| 11 Nov | 11932.80 | 1057.8 | 0.00 | 3.44 | 0 | 0 | 0 |
| 8 Nov | 11518.15 | 1057.8 | 0.00 | 1.03 | 0 | 0 | 0 |
| 7 Nov | 11423.30 | 1057.8 | 0.00 | 0.26 | 0 | 0 | 0 |
| 5 Nov | 10938.35 | 1057.8 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 10842.80 | 1057.8 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 10822.35 | 1057.8 | 1057.80 | - | 0 | 0 | 0 |
| 28 Oct | 10990.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 10888.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 11214.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 10890.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 11196.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 11583.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 11502.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 11571.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 11817.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 11731.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 11556.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 11466.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 11653.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 11199.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 10944.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 10951.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 11173.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 11442.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 11458.70 | 0 | - | 0 | 0 | 0 | |
For Oracle Fin Serv Soft Ltd. - strike price 11500 expiring on 26DEC2024
Delta for 11500 PE is -0.16
Historical price for 11500 PE is as follows
On 3 Dec OFSS was trading at 12524.85. The strike last trading price was 105, which was -42.00 lower than the previous day. The implied volatity was 38.43, the open interest changed by 43 which increased total open position to 851
On 2 Dec OFSS was trading at 12266.50. The strike last trading price was 147, which was -143.75 lower than the previous day. The implied volatity was 37.55, the open interest changed by 171 which increased total open position to 808
On 29 Nov OFSS was trading at 11696.45. The strike last trading price was 290.75, which was -44.25 lower than the previous day. The implied volatity was 33.30, the open interest changed by 72 which increased total open position to 637
On 28 Nov OFSS was trading at 11658.10. The strike last trading price was 335, which was 12.70 higher than the previous day. The implied volatity was 36.42, the open interest changed by 266 which increased total open position to 565
On 27 Nov OFSS was trading at 11868.75. The strike last trading price was 322.3, which was -37.70 lower than the previous day. The implied volatity was 37.25, the open interest changed by 92 which increased total open position to 300
On 26 Nov OFSS was trading at 11742.40. The strike last trading price was 360, which was 90.00 higher than the previous day. The implied volatity was 38.53, the open interest changed by 31 which increased total open position to 208
On 25 Nov OFSS was trading at 11958.25. The strike last trading price was 270, which was -159.25 lower than the previous day. The implied volatity was 36.72, the open interest changed by 98 which increased total open position to 175
On 22 Nov OFSS was trading at 11516.40. The strike last trading price was 429.25, which was -228.70 lower than the previous day. The implied volatity was 36.08, the open interest changed by 63 which increased total open position to 140
On 21 Nov OFSS was trading at 11141.90. The strike last trading price was 657.95, which was -4.55 lower than the previous day. The implied volatity was 36.44, the open interest changed by 27 which increased total open position to 77
On 20 Nov OFSS was trading at 11169.05. The strike last trading price was 662.5, which was 0.00 lower than the previous day. The implied volatity was 37.58, the open interest changed by 25 which increased total open position to 46
On 19 Nov OFSS was trading at 11169.05. The strike last trading price was 662.5, which was 32.50 higher than the previous day. The implied volatity was 37.58, the open interest changed by 21 which increased total open position to 46
On 18 Nov OFSS was trading at 11272.25. The strike last trading price was 630, which was -427.80 lower than the previous day. The implied volatity was 39.15, the open interest changed by 15 which increased total open position to 15
On 14 Nov OFSS was trading at 11768.55. The strike last trading price was 1057.8, which was 0.00 lower than the previous day. The implied volatity was 2.90, 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 1057.8, which was 0.00 lower than the previous day. The implied volatity was 2.41, 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 1057.8, which was 0.00 lower than the previous day. The implied volatity was 3.05, 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 1057.8, which was 0.00 lower than the previous day. The implied volatity was 3.44, 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 1057.8, which was 0.00 lower than the previous day. The implied volatity was 1.03, 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 1057.8, which was 0.00 lower than the previous day. The implied volatity was 0.26, 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 1057.8, 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 Nov OFSS was trading at 10842.80. The strike last trading price was 1057.8, 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 1 Nov OFSS was trading at 10822.35. The strike last trading price was 1057.8, which was 1057.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Oct OFSS was trading at 10990.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct OFSS was trading at 10888.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct OFSS was trading at 11214.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct OFSS was trading at 10890.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct OFSS was trading at 11196.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct OFSS was trading at 11583.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct OFSS was trading at 11502.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct OFSS was trading at 11571.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct OFSS was trading at 11817.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct OFSS was trading at 11731.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct OFSS was trading at 11556.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct OFSS was trading at 11466.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct OFSS was trading at 11653.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct OFSS was trading at 11199.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct OFSS was trading at 10944.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct OFSS was trading at 10951.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct OFSS was trading at 11173.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct OFSS was trading at 11442.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept OFSS was trading at 11458.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
