OFSS
Oracle Fin Serv Soft Ltd.
Historical option data for OFSS
18 Oct 2024 10:44 AM IST
| OFSS 11500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 11497.00 | 363.45 | -10.20 | 51,800 | 1,900 | 1,04,800 | ||||
| 17 Oct | 11502.45 | 373.65 | -41.35 | 1,09,800 | 7,400 | 1,02,800 | ||||
| 16 Oct | 11571.95 | 415 | -132.00 | 53,500 | 4,900 | 95,600 | ||||
| 15 Oct | 11817.30 | 547 | 25.20 | 64,900 | -8,800 | 90,500 | ||||
| 14 Oct | 11731.45 | 521.8 | 95.70 | 77,500 | -8,700 | 99,500 | ||||
| 11 Oct | 11556.40 | 426.1 | 23.90 | 1,61,100 | -500 | 1,08,700 | ||||
| 10 Oct | 11466.65 | 402.2 | -78.25 | 1,58,100 | 9,200 | 1,09,600 | ||||
|
|
||||||||||
| 9 Oct | 11653.05 | 480.45 | 172.45 | 3,10,300 | -19,600 | 1,00,600 | ||||
| 8 Oct | 11199.10 | 308 | 92.60 | 1,62,600 | 2,000 | 1,20,600 | ||||
| 7 Oct | 10944.40 | 215.4 | -11.35 | 1,40,800 | 2,100 | 1,18,100 | ||||
| 4 Oct | 10951.20 | 226.75 | -84.25 | 1,58,200 | 18,700 | 1,15,800 | ||||
| 3 Oct | 11173.75 | 311 | -139.10 | 71,900 | 8,100 | 97,100 | ||||
| 1 Oct | 11442.65 | 450.1 | -32.10 | 75,500 | 14,100 | 89,100 | ||||
| 30 Sept | 11458.70 | 482.2 | -29.85 | 82,500 | 9,500 | 73,400 | ||||
| 27 Sept | 11392.80 | 512.05 | 60.05 | 2,31,800 | 17,600 | 64,300 | ||||
| 26 Sept | 11279.65 | 452 | 44.00 | 96,400 | 4,200 | 46,100 | ||||
| 25 Sept | 11187.90 | 408 | -192.00 | 89,400 | 31,000 | 41,600 | ||||
| 24 Sept | 11630.00 | 600 | 50.00 | 700 | 0 | 10,600 | ||||
| 23 Sept | 11430.90 | 550 | 217.00 | 400 | -300 | 10,700 | ||||
| 20 Sept | 11371.60 | 333 | 0.00 | 0 | -200 | 0 | ||||
| 19 Sept | 11043.95 | 333 | -174.85 | 200 | 0 | 11,200 | ||||
| 18 Sept | 11259.50 | 507.85 | -642.15 | 19,200 | 9,600 | 10,900 | ||||
| 17 Sept | 12280.45 | 1150 | 0.00 | 0 | -200 | 0 | ||||
| 16 Sept | 12239.10 | 1150 | 70.00 | 200 | -100 | 1,400 | ||||
| 13 Sept | 12261.90 | 1080 | 424.00 | 2,000 | -700 | 1,600 | ||||
| 12 Sept | 11575.60 | 656 | 101.25 | 1,500 | -300 | 2,300 | ||||
| 11 Sept | 11362.65 | 554.75 | 60.75 | 3,700 | 900 | 2,600 | ||||
| 10 Sept | 11257.30 | 494 | -24.55 | 2,400 | 1,200 | 1,600 | ||||
| 9 Sept | 10922.45 | 518.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 10847.80 | 518.55 | 0.00 | 0 | -300 | 0 | ||||
| 5 Sept | 11267.10 | 518.55 | 59.50 | 400 | -200 | 500 | ||||
| 4 Sept | 11224.00 | 459.05 | -196.95 | 500 | 300 | 600 | ||||
| 3 Sept | 11455.25 | 656 | 400 | 200 | 200 | |||||
For Oracle Fin Serv Soft Ltd. - strike price 11500 expiring on 31OCT2024
Delta for 11500 CE is -
Historical price for 11500 CE is as follows
On 18 Oct OFSS was trading at 11497.00. The strike last trading price was 363.45, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 104800
On 17 Oct OFSS was trading at 11502.45. The strike last trading price was 373.65, which was -41.35 lower than the previous day. The implied volatity was -, the open interest changed by 7400 which increased total open position to 102800
On 16 Oct OFSS was trading at 11571.95. The strike last trading price was 415, which was -132.00 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 95600
On 15 Oct OFSS was trading at 11817.30. The strike last trading price was 547, which was 25.20 higher than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 90500
On 14 Oct OFSS was trading at 11731.45. The strike last trading price was 521.8, which was 95.70 higher than the previous day. The implied volatity was -, the open interest changed by -8700 which decreased total open position to 99500
On 11 Oct OFSS was trading at 11556.40. The strike last trading price was 426.1, which was 23.90 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 108700
On 10 Oct OFSS was trading at 11466.65. The strike last trading price was 402.2, which was -78.25 lower than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 109600
On 9 Oct OFSS was trading at 11653.05. The strike last trading price was 480.45, which was 172.45 higher than the previous day. The implied volatity was -, the open interest changed by -19600 which decreased total open position to 100600
On 8 Oct OFSS was trading at 11199.10. The strike last trading price was 308, which was 92.60 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 120600
On 7 Oct OFSS was trading at 10944.40. The strike last trading price was 215.4, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 118100
On 4 Oct OFSS was trading at 10951.20. The strike last trading price was 226.75, which was -84.25 lower than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 115800
On 3 Oct OFSS was trading at 11173.75. The strike last trading price was 311, which was -139.10 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 97100
On 1 Oct OFSS was trading at 11442.65. The strike last trading price was 450.1, which was -32.10 lower than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 89100
On 30 Sept OFSS was trading at 11458.70. The strike last trading price was 482.2, which was -29.85 lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 73400
On 27 Sept OFSS was trading at 11392.80. The strike last trading price was 512.05, which was 60.05 higher than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 64300
On 26 Sept OFSS was trading at 11279.65. The strike last trading price was 452, which was 44.00 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 46100
On 25 Sept OFSS was trading at 11187.90. The strike last trading price was 408, which was -192.00 lower than the previous day. The implied volatity was -, the open interest changed by 31000 which increased total open position to 41600
On 24 Sept OFSS was trading at 11630.00. The strike last trading price was 600, which was 50.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10600
On 23 Sept OFSS was trading at 11430.90. The strike last trading price was 550, which was 217.00 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 10700
On 20 Sept OFSS was trading at 11371.60. The strike last trading price was 333, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 0
On 19 Sept OFSS was trading at 11043.95. The strike last trading price was 333, which was -174.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11200
On 18 Sept OFSS was trading at 11259.50. The strike last trading price was 507.85, which was -642.15 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 10900
On 17 Sept OFSS was trading at 12280.45. The strike last trading price was 1150, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 0
On 16 Sept OFSS was trading at 12239.10. The strike last trading price was 1150, which was 70.00 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 1400
On 13 Sept OFSS was trading at 12261.90. The strike last trading price was 1080, which was 424.00 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 1600
On 12 Sept OFSS was trading at 11575.60. The strike last trading price was 656, which was 101.25 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 2300
On 11 Sept OFSS was trading at 11362.65. The strike last trading price was 554.75, which was 60.75 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 2600
On 10 Sept OFSS was trading at 11257.30. The strike last trading price was 494, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1600
On 9 Sept OFSS was trading at 10922.45. The strike last trading price was 518.55, 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 518.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 0
On 5 Sept OFSS was trading at 11267.10. The strike last trading price was 518.55, which was 59.50 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 500
On 4 Sept OFSS was trading at 11224.00. The strike last trading price was 459.05, which was -196.95 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 600
On 3 Sept OFSS was trading at 11455.25. The strike last trading price was 656, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
| OFSS 11500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 11497.00 | 327 | 1.95 | 26,000 | -700 | 70,300 |
| 17 Oct | 11502.45 | 325.05 | 49.10 | 79,700 | -3,200 | 70,800 |
| 16 Oct | 11571.95 | 275.95 | 60.90 | 63,100 | 600 | 74,000 |
| 15 Oct | 11817.30 | 215.05 | -7.30 | 50,400 | -300 | 73,400 |
| 14 Oct | 11731.45 | 222.35 | -97.70 | 45,300 | 1,800 | 74,600 |
| 11 Oct | 11556.40 | 320.05 | -45.60 | 84,200 | -3,200 | 73,100 |
| 10 Oct | 11466.65 | 365.65 | 60.65 | 1,55,400 | 11,600 | 76,000 |
| 9 Oct | 11653.05 | 305 | -220.60 | 62,000 | 13,600 | 64,600 |
| 8 Oct | 11199.10 | 525.6 | -134.40 | 1,000 | -100 | 51,000 |
| 7 Oct | 10944.40 | 660 | -69.15 | 900 | 100 | 51,100 |
| 4 Oct | 10951.20 | 729.15 | 173.95 | 13,700 | 600 | 50,800 |
| 3 Oct | 11173.75 | 555.2 | 115.10 | 12,300 | 1,400 | 50,200 |
| 1 Oct | 11442.65 | 440.1 | -31.85 | 33,500 | 16,200 | 48,900 |
| 30 Sept | 11458.70 | 471.95 | -0.85 | 33,100 | 2,100 | 30,800 |
| 27 Sept | 11392.80 | 472.8 | -83.60 | 72,100 | 11,200 | 28,700 |
| 26 Sept | 11279.65 | 556.4 | -74.50 | 12,700 | 300 | 17,500 |
| 25 Sept | 11187.90 | 630.9 | 131.90 | 23,000 | 12,500 | 17,400 |
| 24 Sept | 11630.00 | 499 | 0.00 | 0 | 0 | 4,900 |
| 23 Sept | 11430.90 | 499 | -171.70 | 100 | 0 | 5,000 |
| 20 Sept | 11371.60 | 670.7 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 11043.95 | 670.7 | 0.00 | 0 | 0 | 5,000 |
| 18 Sept | 11259.50 | 670.7 | -460.70 | 9,400 | 5,000 | 5,000 |
| 17 Sept | 12280.45 | 1131.4 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 12239.10 | 1131.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 12261.90 | 1131.4 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 11575.60 | 1131.4 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 11362.65 | 1131.4 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 11257.30 | 1131.4 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 10922.45 | 1131.4 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 10847.80 | 1131.4 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 11267.10 | 1131.4 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 11224.00 | 1131.4 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 11455.25 | 1131.4 | 0 | 0 | 0 | |
For Oracle Fin Serv Soft Ltd. - strike price 11500 expiring on 31OCT2024
Delta for 11500 PE is -
Historical price for 11500 PE is as follows
On 18 Oct OFSS was trading at 11497.00. The strike last trading price was 327, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 70300
On 17 Oct OFSS was trading at 11502.45. The strike last trading price was 325.05, which was 49.10 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 70800
On 16 Oct OFSS was trading at 11571.95. The strike last trading price was 275.95, which was 60.90 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 74000
On 15 Oct OFSS was trading at 11817.30. The strike last trading price was 215.05, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 73400
On 14 Oct OFSS was trading at 11731.45. The strike last trading price was 222.35, which was -97.70 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 74600
On 11 Oct OFSS was trading at 11556.40. The strike last trading price was 320.05, which was -45.60 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 73100
On 10 Oct OFSS was trading at 11466.65. The strike last trading price was 365.65, which was 60.65 higher than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 76000
On 9 Oct OFSS was trading at 11653.05. The strike last trading price was 305, which was -220.60 lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 64600
On 8 Oct OFSS was trading at 11199.10. The strike last trading price was 525.6, which was -134.40 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 51000
On 7 Oct OFSS was trading at 10944.40. The strike last trading price was 660, which was -69.15 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 51100
On 4 Oct OFSS was trading at 10951.20. The strike last trading price was 729.15, which was 173.95 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 50800
On 3 Oct OFSS was trading at 11173.75. The strike last trading price was 555.2, which was 115.10 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 50200
On 1 Oct OFSS was trading at 11442.65. The strike last trading price was 440.1, which was -31.85 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 48900
On 30 Sept OFSS was trading at 11458.70. The strike last trading price was 471.95, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 30800
On 27 Sept OFSS was trading at 11392.80. The strike last trading price was 472.8, which was -83.60 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 28700
On 26 Sept OFSS was trading at 11279.65. The strike last trading price was 556.4, which was -74.50 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 17500
On 25 Sept OFSS was trading at 11187.90. The strike last trading price was 630.9, which was 131.90 higher than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 17400
On 24 Sept OFSS was trading at 11630.00. The strike last trading price was 499, 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 4900
On 23 Sept OFSS was trading at 11430.90. The strike last trading price was 499, which was -171.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 20 Sept OFSS was trading at 11371.60. The strike last trading price was 670.7, 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 Sept OFSS was trading at 11043.95. The strike last trading price was 670.7, 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 5000
On 18 Sept OFSS was trading at 11259.50. The strike last trading price was 670.7, which was -460.70 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 17 Sept OFSS was trading at 12280.45. The strike last trading price was 1131.4, 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 1131.4, 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 1131.4, 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 1131.4, 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 1131.4, 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 1131.4, 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 1131.4, 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 1131.4, 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 1131.4, 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 1131.4, 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 1131.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
