OFSS
Oracle Fin Serv Soft Ltd.
Historical option data for OFSS
18 Oct 2024 10:44 AM IST
| OFSS 11900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 11497.00 | 192 | -20.80 | 2,800 | -600 | 16,800 | ||||
| 17 Oct | 11502.45 | 212.8 | -18.25 | 5,700 | -900 | 17,500 | ||||
| 16 Oct | 11571.95 | 231.05 | -91.80 | 25,600 | 4,000 | 18,500 | ||||
| 15 Oct | 11817.30 | 322.85 | 15.45 | 34,800 | 6,000 | 15,200 | ||||
| 14 Oct | 11731.45 | 307.4 | 50.40 | 7,300 | -400 | 9,300 | ||||
| 11 Oct | 11556.40 | 257 | 8.00 | 6,000 | -700 | 9,800 | ||||
| 10 Oct | 11466.65 | 249 | -58.55 | 26,300 | 2,600 | 10,600 | ||||
| 9 Oct | 11653.05 | 307.55 | 134.80 | 17,700 | 400 | 7,900 | ||||
| 8 Oct | 11199.10 | 172.75 | 24.45 | 1,300 | -100 | 7,500 | ||||
| 7 Oct | 10944.40 | 148.3 | 12.40 | 1,300 | 100 | 7,500 | ||||
| 4 Oct | 10951.20 | 135.9 | -38.10 | 4,900 | 400 | 7,500 | ||||
| 3 Oct | 11173.75 | 174 | -101.00 | 4,100 | 500 | 6,900 | ||||
| 1 Oct | 11442.65 | 275 | -45.00 | 1,700 | -800 | 6,300 | ||||
| 30 Sept | 11458.70 | 320 | 14.95 | 4,500 | -300 | 7,100 | ||||
| 27 Sept | 11392.80 | 305.05 | 13.10 | 14,600 | 3,300 | 7,500 | ||||
| 26 Sept | 11279.65 | 291.95 | 26.25 | 2,900 | 200 | 4,300 | ||||
|
|
||||||||||
| 25 Sept | 11187.90 | 265.7 | -115.45 | 2,600 | 600 | 4,000 | ||||
| 24 Sept | 11630.00 | 381.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 11430.90 | 381.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 11371.60 | 381.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 11043.95 | 381.15 | 0.00 | 0 | 3,100 | 0 | ||||
| 18 Sept | 11259.50 | 381.15 | -568.85 | 5,700 | 3,000 | 3,300 | ||||
| 17 Sept | 12280.45 | 950 | 181.15 | 100 | 0 | 400 | ||||
| 16 Sept | 12239.10 | 768.85 | -11.15 | 300 | 100 | 400 | ||||
| 13 Sept | 12261.90 | 780 | 326.35 | 1,100 | 500 | 500 | ||||
| 12 Sept | 11575.60 | 453.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 11362.65 | 453.65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 11257.30 | 453.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 10922.45 | 453.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 10847.80 | 453.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 11267.10 | 453.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 11224.00 | 453.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 11455.25 | 453.65 | 0 | 0 | 0 | |||||
For Oracle Fin Serv Soft Ltd. - strike price 11900 expiring on 31OCT2024
Delta for 11900 CE is -
Historical price for 11900 CE is as follows
On 18 Oct OFSS was trading at 11497.00. The strike last trading price was 192, which was -20.80 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 16800
On 17 Oct OFSS was trading at 11502.45. The strike last trading price was 212.8, which was -18.25 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 17500
On 16 Oct OFSS was trading at 11571.95. The strike last trading price was 231.05, which was -91.80 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 18500
On 15 Oct OFSS was trading at 11817.30. The strike last trading price was 322.85, which was 15.45 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 15200
On 14 Oct OFSS was trading at 11731.45. The strike last trading price was 307.4, which was 50.40 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 9300
On 11 Oct OFSS was trading at 11556.40. The strike last trading price was 257, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 9800
On 10 Oct OFSS was trading at 11466.65. The strike last trading price was 249, which was -58.55 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 10600
On 9 Oct OFSS was trading at 11653.05. The strike last trading price was 307.55, which was 134.80 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 7900
On 8 Oct OFSS was trading at 11199.10. The strike last trading price was 172.75, which was 24.45 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 7500
On 7 Oct OFSS was trading at 10944.40. The strike last trading price was 148.3, which was 12.40 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 7500
On 4 Oct OFSS was trading at 10951.20. The strike last trading price was 135.9, which was -38.10 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 7500
On 3 Oct OFSS was trading at 11173.75. The strike last trading price was 174, which was -101.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 6900
On 1 Oct OFSS was trading at 11442.65. The strike last trading price was 275, which was -45.00 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 6300
On 30 Sept OFSS was trading at 11458.70. The strike last trading price was 320, which was 14.95 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 7100
On 27 Sept OFSS was trading at 11392.80. The strike last trading price was 305.05, which was 13.10 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 7500
On 26 Sept OFSS was trading at 11279.65. The strike last trading price was 291.95, which was 26.25 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 4300
On 25 Sept OFSS was trading at 11187.90. The strike last trading price was 265.7, which was -115.45 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 4000
On 24 Sept OFSS was trading at 11630.00. The strike last trading price was 381.15, 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 Sept OFSS was trading at 11430.90. The strike last trading price was 381.15, 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 Sept OFSS was trading at 11371.60. The strike last trading price was 381.15, 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 381.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3100 which increased total open position to 0
On 18 Sept OFSS was trading at 11259.50. The strike last trading price was 381.15, which was -568.85 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3300
On 17 Sept OFSS was trading at 12280.45. The strike last trading price was 950, which was 181.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 16 Sept OFSS was trading at 12239.10. The strike last trading price was 768.85, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 400
On 13 Sept OFSS was trading at 12261.90. The strike last trading price was 780, which was 326.35 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 12 Sept OFSS was trading at 11575.60. The strike last trading price was 453.65, 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 453.65, 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 453.65, 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 453.65, 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 453.65, 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 453.65, 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 453.65, 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 453.65, 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 11900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 11497.00 | 483.3 | 0.00 | 0 | 100 | 0 |
| 17 Oct | 11502.45 | 483.3 | 57.00 | 200 | 0 | 3,000 |
| 16 Oct | 11571.95 | 426.3 | 53.85 | 600 | 100 | 3,000 |
| 15 Oct | 11817.30 | 372.45 | -279.95 | 4,500 | 1,200 | 2,800 |
| 14 Oct | 11731.45 | 652.4 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 11556.40 | 652.4 | 0.00 | 0 | 100 | 0 |
| 10 Oct | 11466.65 | 652.4 | -261.40 | 100 | 0 | 1,500 |
| 9 Oct | 11653.05 | 913.8 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 11199.10 | 913.8 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 10944.40 | 913.8 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 10951.20 | 913.8 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 11173.75 | 913.8 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 11442.65 | 913.8 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 11458.70 | 913.8 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 11392.80 | 913.8 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 11279.65 | 913.8 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 11187.90 | 913.8 | -95.25 | 600 | 0 | 1,500 |
| 24 Sept | 11630.00 | 1009.05 | 0.00 | 2,900 | 0 | 1,500 |
| 23 Sept | 11430.90 | 1009.05 | 0.00 | 2,900 | 0 | 1,500 |
| 20 Sept | 11371.60 | 1009.05 | 0.00 | 2,900 | 0 | 1,500 |
| 19 Sept | 11043.95 | 1009.05 | 0.00 | 2,900 | 0 | 1,500 |
| 18 Sept | 11259.50 | 1009.05 | 649.05 | 2,900 | 1,100 | 1,500 |
| 17 Sept | 12280.45 | 360 | 0.00 | 0 | 400 | 0 |
| 16 Sept | 12239.10 | 360 | -1037.30 | 600 | 400 | 400 |
| 13 Sept | 12261.90 | 1397.3 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 11575.60 | 1397.3 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 11362.65 | 1397.3 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 11257.30 | 1397.3 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 10922.45 | 1397.3 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 10847.80 | 1397.3 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 11267.10 | 1397.3 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 11224.00 | 1397.3 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 11455.25 | 1397.3 | 0 | 0 | 0 | |
For Oracle Fin Serv Soft Ltd. - strike price 11900 expiring on 31OCT2024
Delta for 11900 PE is -
Historical price for 11900 PE is as follows
On 18 Oct OFSS was trading at 11497.00. The strike last trading price was 483.3, 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 17 Oct OFSS was trading at 11502.45. The strike last trading price was 483.3, which was 57.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 16 Oct OFSS was trading at 11571.95. The strike last trading price was 426.3, which was 53.85 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 3000
On 15 Oct OFSS was trading at 11817.30. The strike last trading price was 372.45, which was -279.95 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2800
On 14 Oct OFSS was trading at 11731.45. The strike last trading price was 652.4, 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 Oct OFSS was trading at 11556.40. The strike last trading price was 652.4, 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 10 Oct OFSS was trading at 11466.65. The strike last trading price was 652.4, which was -261.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 9 Oct OFSS was trading at 11653.05. The strike last trading price was 913.8, 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 8 Oct OFSS was trading at 11199.10. The strike last trading price was 913.8, 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 7 Oct OFSS was trading at 10944.40. The strike last trading price was 913.8, 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 Oct OFSS was trading at 10951.20. The strike last trading price was 913.8, 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 3 Oct OFSS was trading at 11173.75. The strike last trading price was 913.8, 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 Oct OFSS was trading at 11442.65. The strike last trading price was 913.8, 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 30 Sept OFSS was trading at 11458.70. The strike last trading price was 913.8, 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 27 Sept OFSS was trading at 11392.80. The strike last trading price was 913.8, 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 26 Sept OFSS was trading at 11279.65. The strike last trading price was 913.8, 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 25 Sept OFSS was trading at 11187.90. The strike last trading price was 913.8, which was -95.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 24 Sept OFSS was trading at 11630.00. The strike last trading price was 1009.05, 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 1500
On 23 Sept OFSS was trading at 11430.90. The strike last trading price was 1009.05, 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 1500
On 20 Sept OFSS was trading at 11371.60. The strike last trading price was 1009.05, 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 1500
On 19 Sept OFSS was trading at 11043.95. The strike last trading price was 1009.05, 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 1500
On 18 Sept OFSS was trading at 11259.50. The strike last trading price was 1009.05, which was 649.05 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1500
On 17 Sept OFSS was trading at 12280.45. The strike last trading price was 360, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 16 Sept OFSS was trading at 12239.10. The strike last trading price was 360, which was -1037.30 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 13 Sept OFSS was trading at 12261.90. The strike last trading price was 1397.3, 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 0
On 12 Sept OFSS was trading at 11575.60. The strike last trading price was 1397.3, 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 0
On 11 Sept OFSS was trading at 11362.65. The strike last trading price was 1397.3, 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 0
On 10 Sept OFSS was trading at 11257.30. The strike last trading price was 1397.3, 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 0
On 9 Sept OFSS was trading at 10922.45. The strike last trading price was 1397.3, 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 0
On 6 Sept OFSS was trading at 10847.80. The strike last trading price was 1397.3, 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 0
On 5 Sept OFSS was trading at 11267.10. The strike last trading price was 1397.3, 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 0
On 4 Sept OFSS was trading at 11224.00. The strike last trading price was 1397.3, 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 0
On 3 Sept OFSS was trading at 11455.25. The strike last trading price was 1397.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
