OFSS
Oracle Fin Serv Soft Ltd.
Historical option data for OFSS
18 Oct 2024 10:34 AM IST
| OFSS 11700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 11461.55 | 263 | -17.20 | 6,900 | -600 | 37,400 | ||||
| 17 Oct | 11502.45 | 280.2 | -27.70 | 66,400 | 8,100 | 38,400 | ||||
| 16 Oct | 11571.95 | 307.9 | -115.10 | 58,200 | 6,700 | 30,000 | ||||
| 15 Oct | 11817.30 | 423 | 11.00 | 25,700 | -4,800 | 23,600 | ||||
| 14 Oct | 11731.45 | 412 | 81.00 | 88,600 | -3,800 | 29,400 | ||||
| 11 Oct | 11556.40 | 331 | 11.00 | 64,200 | -2,600 | 33,600 | ||||
| 10 Oct | 11466.65 | 320 | -52.45 | 1,27,000 | 10,200 | 36,400 | ||||
| 9 Oct | 11653.05 | 372.45 | 134.45 | 1,25,800 | 4,700 | 26,000 | ||||
| 8 Oct | 11199.10 | 238 | 71.00 | 2,600 | 300 | 21,500 | ||||
| 7 Oct | 10944.40 | 167 | -6.00 | 8,300 | 400 | 21,400 | ||||
| 4 Oct | 10951.20 | 173 | -74.00 | 12,100 | 2,100 | 20,900 | ||||
| 3 Oct | 11173.75 | 247 | -110.00 | 11,200 | 1,700 | 18,800 | ||||
| 1 Oct | 11442.65 | 357 | -37.00 | 7,800 | 400 | 17,100 | ||||
| 30 Sept | 11458.70 | 394 | -25.00 | 13,300 | -800 | 16,700 | ||||
| 27 Sept | 11392.80 | 419 | 53.95 | 84,500 | 5,700 | 17,600 | ||||
|
|
||||||||||
| 26 Sept | 11279.65 | 365.05 | 21.45 | 7,600 | 1,400 | 12,000 | ||||
| 25 Sept | 11187.90 | 343.6 | -101.95 | 10,100 | 4,500 | 10,500 | ||||
| 24 Sept | 11630.00 | 445.55 | 21.30 | 100 | 0 | 6,100 | ||||
| 23 Sept | 11430.90 | 424.25 | 0.00 | 0 | -100 | 0 | ||||
| 20 Sept | 11371.60 | 424.25 | 5.25 | 100 | 0 | 6,200 | ||||
| 19 Sept | 11043.95 | 419 | 0.00 | 0 | 5,400 | 0 | ||||
| 18 Sept | 11259.50 | 419 | -531.00 | 9,400 | 5,300 | 6,100 | ||||
| 17 Sept | 12280.45 | 950 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 12239.10 | 950 | 0.00 | 0 | -900 | 0 | ||||
| 13 Sept | 12261.90 | 950 | 495.00 | 1,300 | -700 | 1,000 | ||||
| 12 Sept | 11575.60 | 455 | 0.00 | 0 | 100 | 0 | ||||
| 11 Sept | 11362.65 | 455 | 26.90 | 300 | 200 | 1,800 | ||||
| 10 Sept | 11257.30 | 428.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 10922.45 | 428.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 10847.80 | 428.1 | 0.00 | 0 | -100 | 0 | ||||
| 5 Sept | 11267.10 | 428.1 | -33.80 | 100 | 0 | 1,700 | ||||
| 4 Sept | 11224.00 | 461.9 | -73.75 | 1,600 | 100 | 200 | ||||
| 3 Sept | 11455.25 | 535.65 | 100 | 0 | 0 | |||||
For Oracle Fin Serv Soft Ltd. - strike price 11700 expiring on 31OCT2024
Delta for 11700 CE is -
Historical price for 11700 CE is as follows
On 18 Oct OFSS was trading at 11461.55. The strike last trading price was 263, which was -17.20 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 37400
On 17 Oct OFSS was trading at 11502.45. The strike last trading price was 280.2, which was -27.70 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 38400
On 16 Oct OFSS was trading at 11571.95. The strike last trading price was 307.9, which was -115.10 lower than the previous day. The implied volatity was -, the open interest changed by 6700 which increased total open position to 30000
On 15 Oct OFSS was trading at 11817.30. The strike last trading price was 423, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 23600
On 14 Oct OFSS was trading at 11731.45. The strike last trading price was 412, which was 81.00 higher than the previous day. The implied volatity was -, the open interest changed by -3800 which decreased total open position to 29400
On 11 Oct OFSS was trading at 11556.40. The strike last trading price was 331, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 33600
On 10 Oct OFSS was trading at 11466.65. The strike last trading price was 320, which was -52.45 lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 36400
On 9 Oct OFSS was trading at 11653.05. The strike last trading price was 372.45, which was 134.45 higher than the previous day. The implied volatity was -, the open interest changed by 4700 which increased total open position to 26000
On 8 Oct OFSS was trading at 11199.10. The strike last trading price was 238, which was 71.00 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 21500
On 7 Oct OFSS was trading at 10944.40. The strike last trading price was 167, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 21400
On 4 Oct OFSS was trading at 10951.20. The strike last trading price was 173, which was -74.00 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 20900
On 3 Oct OFSS was trading at 11173.75. The strike last trading price was 247, which was -110.00 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 18800
On 1 Oct OFSS was trading at 11442.65. The strike last trading price was 357, which was -37.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 17100
On 30 Sept OFSS was trading at 11458.70. The strike last trading price was 394, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 16700
On 27 Sept OFSS was trading at 11392.80. The strike last trading price was 419, which was 53.95 higher than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 17600
On 26 Sept OFSS was trading at 11279.65. The strike last trading price was 365.05, which was 21.45 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 12000
On 25 Sept OFSS was trading at 11187.90. The strike last trading price was 343.6, which was -101.95 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 10500
On 24 Sept OFSS was trading at 11630.00. The strike last trading price was 445.55, which was 21.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6100
On 23 Sept OFSS was trading at 11430.90. The strike last trading price was 424.25, 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 20 Sept OFSS was trading at 11371.60. The strike last trading price was 424.25, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6200
On 19 Sept OFSS was trading at 11043.95. The strike last trading price was 419, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 0
On 18 Sept OFSS was trading at 11259.50. The strike last trading price was 419, which was -531.00 lower than the previous day. The implied volatity was -, the open interest changed by 5300 which increased total open position to 6100
On 17 Sept OFSS was trading at 12280.45. The strike last trading price was 950, 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 950, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 0
On 13 Sept OFSS was trading at 12261.90. The strike last trading price was 950, which was 495.00 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 1000
On 12 Sept OFSS was trading at 11575.60. The strike last trading price was 455, 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 11 Sept OFSS was trading at 11362.65. The strike last trading price was 455, which was 26.90 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1800
On 10 Sept OFSS was trading at 11257.30. The strike last trading price was 428.1, 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 428.1, 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 428.1, 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 5 Sept OFSS was trading at 11267.10. The strike last trading price was 428.1, which was -33.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1700
On 4 Sept OFSS was trading at 11224.00. The strike last trading price was 461.9, which was -73.75 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 200
On 3 Sept OFSS was trading at 11455.25. The strike last trading price was 535.65, 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 11700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 11461.55 | 442.85 | 0.00 | 0 | 900 | 0 |
| 17 Oct | 11502.45 | 442.85 | 55.00 | 10,400 | 1,100 | 14,400 |
| 16 Oct | 11571.95 | 387.85 | 98.30 | 52,600 | -4,800 | 13,300 |
| 15 Oct | 11817.30 | 289.55 | -13.10 | 10,300 | 2,700 | 18,200 |
| 14 Oct | 11731.45 | 302.65 | -137.35 | 17,100 | 4,400 | 15,500 |
| 11 Oct | 11556.40 | 440 | -42.95 | 4,400 | -500 | 11,100 |
| 10 Oct | 11466.65 | 482.95 | 80.05 | 42,600 | -1,700 | 11,600 |
| 9 Oct | 11653.05 | 402.9 | -580.25 | 30,300 | 7,500 | 13,300 |
| 8 Oct | 11199.10 | 983.15 | 183.15 | 400 | -100 | 6,000 |
| 7 Oct | 10944.40 | 800 | 32.00 | 700 | 0 | 6,300 |
| 4 Oct | 10951.20 | 768 | 219.55 | 1,100 | 0 | 6,300 |
| 3 Oct | 11173.75 | 548.45 | 0.00 | 0 | 300 | 0 |
| 1 Oct | 11442.65 | 548.45 | -125.15 | 500 | 200 | 6,200 |
| 30 Sept | 11458.70 | 673.6 | 67.45 | 600 | -200 | 6,100 |
| 27 Sept | 11392.80 | 606.15 | -83.85 | 8,700 | 3,200 | 6,400 |
| 26 Sept | 11279.65 | 690 | -120.05 | 100 | 0 | 3,200 |
| 25 Sept | 11187.90 | 810.05 | 155.75 | 900 | 100 | 3,100 |
| 24 Sept | 11630.00 | 654.3 | 0.00 | 0 | 0 | 3,000 |
| 23 Sept | 11430.90 | 654.3 | 0.00 | 3,600 | 0 | 3,000 |
| 20 Sept | 11371.60 | 654.3 | 0.00 | 3,600 | 0 | 3,000 |
| 19 Sept | 11043.95 | 654.3 | 0.00 | 3,600 | 0 | 3,000 |
| 18 Sept | 11259.50 | 654.3 | -606.80 | 3,600 | 2,800 | 2,800 |
| 17 Sept | 12280.45 | 1261.1 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 12239.10 | 1261.1 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 12261.90 | 1261.1 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 11575.60 | 1261.1 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 11362.65 | 1261.1 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 11257.30 | 1261.1 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 10922.45 | 1261.1 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 10847.80 | 1261.1 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 11267.10 | 1261.1 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 11224.00 | 1261.1 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 11455.25 | 1261.1 | 0 | 0 | 0 | |
For Oracle Fin Serv Soft Ltd. - strike price 11700 expiring on 31OCT2024
Delta for 11700 PE is -
Historical price for 11700 PE is as follows
On 18 Oct OFSS was trading at 11461.55. The strike last trading price was 442.85, 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 17 Oct OFSS was trading at 11502.45. The strike last trading price was 442.85, which was 55.00 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 14400
On 16 Oct OFSS was trading at 11571.95. The strike last trading price was 387.85, which was 98.30 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 13300
On 15 Oct OFSS was trading at 11817.30. The strike last trading price was 289.55, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 18200
On 14 Oct OFSS was trading at 11731.45. The strike last trading price was 302.65, which was -137.35 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 15500
On 11 Oct OFSS was trading at 11556.40. The strike last trading price was 440, which was -42.95 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 11100
On 10 Oct OFSS was trading at 11466.65. The strike last trading price was 482.95, which was 80.05 higher than the previous day. The implied volatity was -, the open interest changed by -1700 which decreased total open position to 11600
On 9 Oct OFSS was trading at 11653.05. The strike last trading price was 402.9, which was -580.25 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 13300
On 8 Oct OFSS was trading at 11199.10. The strike last trading price was 983.15, which was 183.15 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 6000
On 7 Oct OFSS was trading at 10944.40. The strike last trading price was 800, which was 32.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6300
On 4 Oct OFSS was trading at 10951.20. The strike last trading price was 768, which was 219.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6300
On 3 Oct OFSS was trading at 11173.75. The strike last trading price was 548.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 1 Oct OFSS was trading at 11442.65. The strike last trading price was 548.45, which was -125.15 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 6200
On 30 Sept OFSS was trading at 11458.70. The strike last trading price was 673.6, which was 67.45 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 6100
On 27 Sept OFSS was trading at 11392.80. The strike last trading price was 606.15, which was -83.85 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 6400
On 26 Sept OFSS was trading at 11279.65. The strike last trading price was 690, which was -120.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 25 Sept OFSS was trading at 11187.90. The strike last trading price was 810.05, which was 155.75 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 3100
On 24 Sept OFSS was trading at 11630.00. The strike last trading price was 654.3, 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 3000
On 23 Sept OFSS was trading at 11430.90. The strike last trading price was 654.3, 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 3000
On 20 Sept OFSS was trading at 11371.60. The strike last trading price was 654.3, 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 3000
On 19 Sept OFSS was trading at 11043.95. The strike last trading price was 654.3, 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 3000
On 18 Sept OFSS was trading at 11259.50. The strike last trading price was 654.3, which was -606.80 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
On 17 Sept OFSS was trading at 12280.45. The strike last trading price was 1261.1, 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 1261.1, 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 1261.1, 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 1261.1, 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 1261.1, 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 1261.1, 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 1261.1, 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 1261.1, 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 1261.1, 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 1261.1, 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 1261.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
