OFSS
Oracle Fin Serv Soft Ltd.
Historical option data for OFSS
18 Oct 2024 10:44 AM IST
| OFSS 12000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 11497.00 | 173.25 | -7.25 | 33,900 | -1,400 | 2,05,700 | ||||
| 17 Oct | 11502.45 | 180.5 | -17.15 | 1,70,100 | -5,900 | 2,07,300 | ||||
| 16 Oct | 11571.95 | 197.65 | -87.35 | 2,28,700 | -7,800 | 2,13,600 | ||||
| 15 Oct | 11817.30 | 285 | 15.00 | 3,95,800 | 4,400 | 2,21,200 | ||||
| 14 Oct | 11731.45 | 270 | 51.70 | 2,35,800 | -4,600 | 2,17,500 | ||||
| 11 Oct | 11556.40 | 218.3 | 1.30 | 1,94,700 | -2,500 | 2,22,300 | ||||
| 10 Oct | 11466.65 | 217 | -40.55 | 4,71,800 | 40,500 | 2,25,300 | ||||
| 9 Oct | 11653.05 | 257.55 | 98.55 | 5,34,200 | -18,100 | 1,84,800 | ||||
| 8 Oct | 11199.10 | 159 | 45.00 | 1,70,800 | 4,100 | 2,02,800 | ||||
| 7 Oct | 10944.40 | 114 | -6.50 | 1,49,800 | 9,000 | 1,98,500 | ||||
| 4 Oct | 10951.20 | 120.5 | -46.90 | 1,32,800 | 6,700 | 1,89,700 | ||||
| 3 Oct | 11173.75 | 167.4 | -90.60 | 1,54,400 | 16,600 | 1,91,900 | ||||
| 1 Oct | 11442.65 | 258 | -29.30 | 1,13,200 | -1,200 | 1,75,300 | ||||
| 30 Sept | 11458.70 | 287.3 | -17.70 | 1,10,900 | -13,800 | 1,76,700 | ||||
| 27 Sept | 11392.80 | 305 | 40.00 | 4,04,100 | 10,900 | 1,91,200 | ||||
| 26 Sept | 11279.65 | 265 | 22.70 | 1,99,900 | 16,700 | 1,80,200 | ||||
| 25 Sept | 11187.90 | 242.3 | -147.70 | 2,17,100 | 73,100 | 1,62,900 | ||||
| 24 Sept | 11630.00 | 390 | 100.55 | 7,000 | -2,700 | 89,800 | ||||
| 23 Sept | 11430.90 | 289.45 | 24.45 | 2,400 | -2,100 | 92,800 | ||||
| 20 Sept | 11371.60 | 265 | 25.00 | 300 | -200 | 95,000 | ||||
| 19 Sept | 11043.95 | 240 | -77.00 | 1,000 | -900 | 95,300 | ||||
| 18 Sept | 11259.50 | 317 | -468.00 | 1,93,700 | 65,900 | 95,000 | ||||
| 17 Sept | 12280.45 | 785 | 64.65 | 6,200 | 100 | 28,800 | ||||
| 16 Sept | 12239.10 | 720.35 | -37.75 | 27,100 | 17,400 | 28,700 | ||||
| 13 Sept | 12261.90 | 758.1 | 349.30 | 18,000 | 8,500 | 11,300 | ||||
| 12 Sept | 11575.60 | 408.8 | 55.20 | 6,300 | 500 | 2,900 | ||||
| 11 Sept | 11362.65 | 353.6 | 53.60 | 2,200 | 800 | 2,300 | ||||
| 10 Sept | 11257.30 | 300 | 84.00 | 700 | 300 | 1,400 | ||||
| 9 Sept | 10922.45 | 216 | 0.00 | 0 | 300 | 0 | ||||
| 6 Sept | 10847.80 | 216 | -129.00 | 300 | 200 | 1,000 | ||||
| 5 Sept | 11267.10 | 345 | 10.00 | 100 | 0 | 800 | ||||
| 4 Sept | 11224.00 | 335 | -110.00 | 300 | 0 | 700 | ||||
| 3 Sept | 11455.25 | 445 | -327.85 | 800 | 600 | 600 | ||||
| 28 Aug | 11020.50 | 772.85 | 772.85 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Aug | 11007.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 11106.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 11158.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 11056.70 | 0 | 0 | 0 | 0 | |||||
For Oracle Fin Serv Soft Ltd. - strike price 12000 expiring on 31OCT2024
Delta for 12000 CE is -
Historical price for 12000 CE is as follows
On 18 Oct OFSS was trading at 11497.00. The strike last trading price was 173.25, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 205700
On 17 Oct OFSS was trading at 11502.45. The strike last trading price was 180.5, which was -17.15 lower than the previous day. The implied volatity was -, the open interest changed by -5900 which decreased total open position to 207300
On 16 Oct OFSS was trading at 11571.95. The strike last trading price was 197.65, which was -87.35 lower than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 213600
On 15 Oct OFSS was trading at 11817.30. The strike last trading price was 285, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 221200
On 14 Oct OFSS was trading at 11731.45. The strike last trading price was 270, which was 51.70 higher than the previous day. The implied volatity was -, the open interest changed by -4600 which decreased total open position to 217500
On 11 Oct OFSS was trading at 11556.40. The strike last trading price was 218.3, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 222300
On 10 Oct OFSS was trading at 11466.65. The strike last trading price was 217, which was -40.55 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 225300
On 9 Oct OFSS was trading at 11653.05. The strike last trading price was 257.55, which was 98.55 higher than the previous day. The implied volatity was -, the open interest changed by -18100 which decreased total open position to 184800
On 8 Oct OFSS was trading at 11199.10. The strike last trading price was 159, which was 45.00 higher than the previous day. The implied volatity was -, the open interest changed by 4100 which increased total open position to 202800
On 7 Oct OFSS was trading at 10944.40. The strike last trading price was 114, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 198500
On 4 Oct OFSS was trading at 10951.20. The strike last trading price was 120.5, which was -46.90 lower than the previous day. The implied volatity was -, the open interest changed by 6700 which increased total open position to 189700
On 3 Oct OFSS was trading at 11173.75. The strike last trading price was 167.4, which was -90.60 lower than the previous day. The implied volatity was -, the open interest changed by 16600 which increased total open position to 191900
On 1 Oct OFSS was trading at 11442.65. The strike last trading price was 258, which was -29.30 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 175300
On 30 Sept OFSS was trading at 11458.70. The strike last trading price was 287.3, which was -17.70 lower than the previous day. The implied volatity was -, the open interest changed by -13800 which decreased total open position to 176700
On 27 Sept OFSS was trading at 11392.80. The strike last trading price was 305, which was 40.00 higher than the previous day. The implied volatity was -, the open interest changed by 10900 which increased total open position to 191200
On 26 Sept OFSS was trading at 11279.65. The strike last trading price was 265, which was 22.70 higher than the previous day. The implied volatity was -, the open interest changed by 16700 which increased total open position to 180200
On 25 Sept OFSS was trading at 11187.90. The strike last trading price was 242.3, which was -147.70 lower than the previous day. The implied volatity was -, the open interest changed by 73100 which increased total open position to 162900
On 24 Sept OFSS was trading at 11630.00. The strike last trading price was 390, which was 100.55 higher than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 89800
On 23 Sept OFSS was trading at 11430.90. The strike last trading price was 289.45, which was 24.45 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 92800
On 20 Sept OFSS was trading at 11371.60. The strike last trading price was 265, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 95000
On 19 Sept OFSS was trading at 11043.95. The strike last trading price was 240, which was -77.00 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 95300
On 18 Sept OFSS was trading at 11259.50. The strike last trading price was 317, which was -468.00 lower than the previous day. The implied volatity was -, the open interest changed by 65900 which increased total open position to 95000
On 17 Sept OFSS was trading at 12280.45. The strike last trading price was 785, which was 64.65 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 28800
On 16 Sept OFSS was trading at 12239.10. The strike last trading price was 720.35, which was -37.75 lower than the previous day. The implied volatity was -, the open interest changed by 17400 which increased total open position to 28700
On 13 Sept OFSS was trading at 12261.90. The strike last trading price was 758.1, which was 349.30 higher than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 11300
On 12 Sept OFSS was trading at 11575.60. The strike last trading price was 408.8, which was 55.20 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 2900
On 11 Sept OFSS was trading at 11362.65. The strike last trading price was 353.6, which was 53.60 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2300
On 10 Sept OFSS was trading at 11257.30. The strike last trading price was 300, which was 84.00 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1400
On 9 Sept OFSS was trading at 10922.45. The strike last trading price was 216, 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 6 Sept OFSS was trading at 10847.80. The strike last trading price was 216, which was -129.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1000
On 5 Sept OFSS was trading at 11267.10. The strike last trading price was 345, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 4 Sept OFSS was trading at 11224.00. The strike last trading price was 335, which was -110.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 3 Sept OFSS was trading at 11455.25. The strike last trading price was 445, which was -327.85 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 28 Aug OFSS was trading at 11020.50. The strike last trading price was 772.85, which was 772.85 higher 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 0, 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 22 Aug OFSS was trading at 11106.05. 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 0 which decreased total open position to 0
On 21 Aug OFSS was trading at 11158.00. 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 0 which decreased total open position to 0
On 20 Aug OFSS was trading at 11056.70. The strike last trading price was 0, 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 12000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 11497.00 | 617.9 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 11502.45 | 617.9 | 26.50 | 1,000 | 0 | 79,700 |
| 16 Oct | 11571.95 | 591.4 | 128.45 | 4,700 | 0 | 79,700 |
| 15 Oct | 11817.30 | 462.95 | 12.00 | 11,600 | -1,400 | 79,700 |
| 14 Oct | 11731.45 | 450.95 | -164.05 | 2,700 | -100 | 80,800 |
| 11 Oct | 11556.40 | 615 | -55.55 | 3,600 | -700 | 82,300 |
| 10 Oct | 11466.65 | 670.55 | 123.65 | 14,600 | 3,500 | 83,000 |
| 9 Oct | 11653.05 | 546.9 | -383.10 | 14,000 | -600 | 79,600 |
| 8 Oct | 11199.10 | 930 | -196.85 | 200 | 0 | 80,200 |
| 7 Oct | 10944.40 | 1126.85 | -1.90 | 300 | 0 | 80,200 |
| 4 Oct | 10951.20 | 1128.75 | 181.20 | 800 | 0 | 80,400 |
| 3 Oct | 11173.75 | 947.55 | 158.00 | 16,200 | 7,000 | 89,000 |
| 1 Oct | 11442.65 | 789.55 | 40.95 | 200 | -100 | 82,100 |
| 30 Sept | 11458.70 | 748.6 | -31.40 | 2,700 | 100 | 82,300 |
| 27 Sept | 11392.80 | 780 | -103.05 | 23,300 | 3,100 | 82,500 |
| 26 Sept | 11279.65 | 883.05 | -71.95 | 7,000 | 4,000 | 79,400 |
| 25 Sept | 11187.90 | 955 | -45.05 | 10,000 | 300 | 75,300 |
| 24 Sept | 11630.00 | 1000.05 | 0.00 | 0 | -400 | 0 |
| 23 Sept | 11430.90 | 1000.05 | -5.95 | 400 | -300 | 75,100 |
| 20 Sept | 11371.60 | 1006 | -13.85 | 100 | 0 | 75,500 |
| 19 Sept | 11043.95 | 1019.85 | 0.00 | 0 | 46,500 | 0 |
| 18 Sept | 11259.50 | 1019.85 | 609.85 | 84,700 | 46,600 | 75,600 |
| 17 Sept | 12280.45 | 410 | 10.40 | 10,400 | 1,800 | 29,000 |
| 16 Sept | 12239.10 | 399.6 | -21.40 | 24,500 | 19,800 | 27,200 |
| 13 Sept | 12261.90 | 421 | -650.00 | 9,700 | 7,300 | 7,400 |
| 12 Sept | 11575.60 | 1071 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 11362.65 | 1071 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 11257.30 | 1071 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 10922.45 | 1071 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 10847.80 | 1071 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 11267.10 | 1071 | 0.00 | 0 | -100 | 0 |
| 4 Sept | 11224.00 | 1071 | 193.90 | 200 | -100 | 100 |
| 3 Sept | 11455.25 | 877.1 | 877.10 | 200 | 100 | 100 |
| 28 Aug | 11020.50 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 11007.45 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 11106.05 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 11158.00 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 11056.70 | 0 | 0 | 0 | 0 | |
For Oracle Fin Serv Soft Ltd. - strike price 12000 expiring on 31OCT2024
Delta for 12000 PE is -
Historical price for 12000 PE is as follows
On 18 Oct OFSS was trading at 11497.00. The strike last trading price was 617.9, 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 17 Oct OFSS was trading at 11502.45. The strike last trading price was 617.9, which was 26.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79700
On 16 Oct OFSS was trading at 11571.95. The strike last trading price was 591.4, which was 128.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79700
On 15 Oct OFSS was trading at 11817.30. The strike last trading price was 462.95, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 79700
On 14 Oct OFSS was trading at 11731.45. The strike last trading price was 450.95, which was -164.05 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 80800
On 11 Oct OFSS was trading at 11556.40. The strike last trading price was 615, which was -55.55 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 82300
On 10 Oct OFSS was trading at 11466.65. The strike last trading price was 670.55, which was 123.65 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 83000
On 9 Oct OFSS was trading at 11653.05. The strike last trading price was 546.9, which was -383.10 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 79600
On 8 Oct OFSS was trading at 11199.10. The strike last trading price was 930, which was -196.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80200
On 7 Oct OFSS was trading at 10944.40. The strike last trading price was 1126.85, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80200
On 4 Oct OFSS was trading at 10951.20. The strike last trading price was 1128.75, which was 181.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80400
On 3 Oct OFSS was trading at 11173.75. The strike last trading price was 947.55, which was 158.00 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 89000
On 1 Oct OFSS was trading at 11442.65. The strike last trading price was 789.55, which was 40.95 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 82100
On 30 Sept OFSS was trading at 11458.70. The strike last trading price was 748.6, which was -31.40 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 82300
On 27 Sept OFSS was trading at 11392.80. The strike last trading price was 780, which was -103.05 lower than the previous day. The implied volatity was -, the open interest changed by 3100 which increased total open position to 82500
On 26 Sept OFSS was trading at 11279.65. The strike last trading price was 883.05, which was -71.95 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 79400
On 25 Sept OFSS was trading at 11187.90. The strike last trading price was 955, which was -45.05 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 75300
On 24 Sept OFSS was trading at 11630.00. The strike last trading price was 1000.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 23 Sept OFSS was trading at 11430.90. The strike last trading price was 1000.05, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 75100
On 20 Sept OFSS was trading at 11371.60. The strike last trading price was 1006, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75500
On 19 Sept OFSS was trading at 11043.95. The strike last trading price was 1019.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 46500 which increased total open position to 0
On 18 Sept OFSS was trading at 11259.50. The strike last trading price was 1019.85, which was 609.85 higher than the previous day. The implied volatity was -, the open interest changed by 46600 which increased total open position to 75600
On 17 Sept OFSS was trading at 12280.45. The strike last trading price was 410, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 29000
On 16 Sept OFSS was trading at 12239.10. The strike last trading price was 399.6, which was -21.40 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 27200
On 13 Sept OFSS was trading at 12261.90. The strike last trading price was 421, which was -650.00 lower than the previous day. The implied volatity was -, the open interest changed by 7300 which increased total open position to 7400
On 12 Sept OFSS was trading at 11575.60. The strike last trading price was 1071, 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 1071, 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 1071, 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 1071, 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 1071, 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 1071, 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 4 Sept OFSS was trading at 11224.00. The strike last trading price was 1071, which was 193.90 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 100
On 3 Sept OFSS was trading at 11455.25. The strike last trading price was 877.1, which was 877.10 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 28 Aug OFSS was trading at 11020.50. 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 0 which decreased total open position to 0
On 26 Aug OFSS was trading at 11007.45. 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 0 which decreased total open position to 0
On 22 Aug OFSS was trading at 11106.05. 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 0 which decreased total open position to 0
On 21 Aug OFSS was trading at 11158.00. 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 0 which decreased total open position to 0
On 20 Aug OFSS was trading at 11056.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
