OFSS
Oracle Fin Serv Soft Ltd.
Historical option data for OFSS
18 Oct 2024 10:44 AM IST
| OFSS 12200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 11497.00 | 101.9 | -35.05 | 7,100 | -700 | 34,200 | ||||
| 17 Oct | 11502.45 | 136.95 | -1.15 | 16,300 | -1,200 | 35,000 | ||||
| 16 Oct | 11571.95 | 138.1 | -77.90 | 29,700 | -10,300 | 36,300 | ||||
| 15 Oct | 11817.30 | 216 | 16.00 | 35,700 | 4,200 | 46,700 | ||||
| 14 Oct | 11731.45 | 200 | 26.70 | 18,800 | -3,600 | 42,600 | ||||
| 11 Oct | 11556.40 | 173.3 | -1.00 | 24,500 | -400 | 45,900 | ||||
| 10 Oct | 11466.65 | 174.3 | -32.90 | 56,000 | 20,800 | 46,400 | ||||
| 9 Oct | 11653.05 | 207.2 | 82.20 | 46,500 | 400 | 25,200 | ||||
| 8 Oct | 11199.10 | 125 | 35.00 | 6,400 | -300 | 24,700 | ||||
| 7 Oct | 10944.40 | 90 | -6.40 | 9,000 | -1,000 | 25,000 | ||||
| 4 Oct | 10951.20 | 96.4 | -32.85 | 15,700 | 5,200 | 26,100 | ||||
| 3 Oct | 11173.75 | 129.25 | -77.75 | 3,500 | 400 | 20,700 | ||||
| 1 Oct | 11442.65 | 207 | -22.00 | 2,400 | 0 | 20,300 | ||||
| 30 Sept | 11458.70 | 229 | -13.00 | 5,700 | 0 | 20,400 | ||||
| 27 Sept | 11392.80 | 242 | 25.00 | 31,100 | 5,300 | 20,500 | ||||
| 26 Sept | 11279.65 | 217 | 20.25 | 16,400 | -1,200 | 15,300 | ||||
| 25 Sept | 11187.90 | 196.75 | -133.15 | 10,000 | 5,900 | 16,400 | ||||
| 24 Sept | 11630.00 | 329.9 | 229.90 | 200 | 0 | 10,600 | ||||
| 23 Sept | 11430.90 | 100 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 11371.60 | 100 | 0.00 | 0 | -200 | 0 | ||||
| 19 Sept | 11043.95 | 100 | -159.90 | 200 | 0 | 10,800 | ||||
| 18 Sept | 11259.50 | 259.9 | -445.10 | 8,900 | 4,700 | 10,700 | ||||
| 17 Sept | 12280.45 | 705 | 77.65 | 5,200 | 2,200 | 6,000 | ||||
| 16 Sept | 12239.10 | 627.35 | -12.80 | 4,900 | 1,300 | 3,600 | ||||
| 13 Sept | 12261.90 | 640.15 | -65.50 | 2,600 | 2,300 | 2,300 | ||||
| 12 Sept | 11575.60 | 705.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 11362.65 | 705.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 10 Sept | 11257.30 | 705.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 10922.45 | 705.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 10847.80 | 705.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 11267.10 | 705.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 11455.25 | 705.65 | 0 | 0 | 0 | |||||
For Oracle Fin Serv Soft Ltd. - strike price 12200 expiring on 31OCT2024
Delta for 12200 CE is -
Historical price for 12200 CE is as follows
On 18 Oct OFSS was trading at 11497.00. The strike last trading price was 101.9, which was -35.05 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 34200
On 17 Oct OFSS was trading at 11502.45. The strike last trading price was 136.95, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 35000
On 16 Oct OFSS was trading at 11571.95. The strike last trading price was 138.1, which was -77.90 lower than the previous day. The implied volatity was -, the open interest changed by -10300 which decreased total open position to 36300
On 15 Oct OFSS was trading at 11817.30. The strike last trading price was 216, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 46700
On 14 Oct OFSS was trading at 11731.45. The strike last trading price was 200, which was 26.70 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 42600
On 11 Oct OFSS was trading at 11556.40. The strike last trading price was 173.3, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 45900
On 10 Oct OFSS was trading at 11466.65. The strike last trading price was 174.3, which was -32.90 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 46400
On 9 Oct OFSS was trading at 11653.05. The strike last trading price was 207.2, which was 82.20 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 25200
On 8 Oct OFSS was trading at 11199.10. The strike last trading price was 125, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 24700
On 7 Oct OFSS was trading at 10944.40. The strike last trading price was 90, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 25000
On 4 Oct OFSS was trading at 10951.20. The strike last trading price was 96.4, which was -32.85 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 26100
On 3 Oct OFSS was trading at 11173.75. The strike last trading price was 129.25, which was -77.75 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 20700
On 1 Oct OFSS was trading at 11442.65. The strike last trading price was 207, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20300
On 30 Sept OFSS was trading at 11458.70. The strike last trading price was 229, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20400
On 27 Sept OFSS was trading at 11392.80. The strike last trading price was 242, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by 5300 which increased total open position to 20500
On 26 Sept OFSS was trading at 11279.65. The strike last trading price was 217, which was 20.25 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 15300
On 25 Sept OFSS was trading at 11187.90. The strike last trading price was 196.75, which was -133.15 lower than the previous day. The implied volatity was -, the open interest changed by 5900 which increased total open position to 16400
On 24 Sept OFSS was trading at 11630.00. The strike last trading price was 329.9, which was 229.90 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 100, 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 100, 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 100, which was -159.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10800
On 18 Sept OFSS was trading at 11259.50. The strike last trading price was 259.9, which was -445.10 lower than the previous day. The implied volatity was -, the open interest changed by 4700 which increased total open position to 10700
On 17 Sept OFSS was trading at 12280.45. The strike last trading price was 705, which was 77.65 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 6000
On 16 Sept OFSS was trading at 12239.10. The strike last trading price was 627.35, which was -12.80 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 3600
On 13 Sept OFSS was trading at 12261.90. The strike last trading price was 640.15, which was -65.50 lower than the previous day. The implied volatity was -, the open interest changed by 2300 which increased total open position to 2300
On 12 Sept OFSS was trading at 11575.60. The strike last trading price was 705.65, 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 705.65, 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 705.65, 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 705.65, 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 705.65, 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 705.65, 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 705.65, 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 12200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 11497.00 | 1050 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 11502.45 | 1050 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 11571.95 | 1050 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 11817.30 | 1050 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 11731.45 | 1050 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 11556.40 | 1050 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 11466.65 | 1050 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 11653.05 | 1050 | 0.00 | 0 | -100 | 0 |
| 8 Oct | 11199.10 | 1050 | -230.00 | 100 | 0 | 1,000 |
| 7 Oct | 10944.40 | 1280 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 10951.20 | 1280 | 171.10 | 100 | 0 | 1,000 |
| 3 Oct | 11173.75 | 1108.9 | 74.20 | 100 | 0 | 1,000 |
| 1 Oct | 11442.65 | 1034.7 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 11458.70 | 1034.7 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 11392.80 | 1034.7 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 11279.65 | 1034.7 | -100.00 | 100 | 0 | 1,000 |
| 25 Sept | 11187.90 | 1134.7 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 11630.00 | 1134.7 | 0.00 | 2,100 | 0 | 1,000 |
| 23 Sept | 11430.90 | 1134.7 | 0.00 | 2,100 | 0 | 1,000 |
| 20 Sept | 11371.60 | 1134.7 | 0.00 | 2,100 | 0 | 1,000 |
| 19 Sept | 11043.95 | 1134.7 | 0.00 | 2,100 | 0 | 1,000 |
| 18 Sept | 11259.50 | 1134.7 | 614.70 | 2,100 | 300 | 1,100 |
| 17 Sept | 12280.45 | 520 | 17.00 | 1,200 | 600 | 800 |
| 16 Sept | 12239.10 | 503 | -1082.10 | 200 | 100 | 100 |
| 13 Sept | 12261.90 | 1585.1 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 11575.60 | 1585.1 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 11362.65 | 1585.1 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 11257.30 | 1585.1 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 10922.45 | 1585.1 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 10847.80 | 1585.1 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 11267.10 | 1585.1 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 11455.25 | 1585.1 | 0 | 0 | 0 | |
For Oracle Fin Serv Soft Ltd. - strike price 12200 expiring on 31OCT2024
Delta for 12200 PE is -
Historical price for 12200 PE is as follows
On 18 Oct OFSS was trading at 11497.00. The strike last trading price was 1050, 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 1050, 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 Oct OFSS was trading at 11571.95. The strike last trading price was 1050, 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 15 Oct OFSS was trading at 11817.30. The strike last trading price was 1050, 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 14 Oct OFSS was trading at 11731.45. The strike last trading price was 1050, 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 1050, 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 Oct OFSS was trading at 11466.65. The strike last trading price was 1050, 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 Oct OFSS was trading at 11653.05. The strike last trading price was 1050, 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 8 Oct OFSS was trading at 11199.10. The strike last trading price was 1050, which was -230.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 7 Oct OFSS was trading at 10944.40. The strike last trading price was 1280, 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 1280, which was 171.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 3 Oct OFSS was trading at 11173.75. The strike last trading price was 1108.9, which was 74.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 1 Oct OFSS was trading at 11442.65. The strike last trading price was 1034.7, 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 30 Sept OFSS was trading at 11458.70. The strike last trading price was 1034.7, 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 27 Sept OFSS was trading at 11392.80. The strike last trading price was 1034.7, 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 26 Sept OFSS was trading at 11279.65. The strike last trading price was 1034.7, which was -100.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 25 Sept OFSS was trading at 11187.90. The strike last trading price was 1134.7, 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 24 Sept OFSS was trading at 11630.00. The strike last trading price was 1134.7, 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 1000
On 23 Sept OFSS was trading at 11430.90. The strike last trading price was 1134.7, 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 1000
On 20 Sept OFSS was trading at 11371.60. The strike last trading price was 1134.7, 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 1000
On 19 Sept OFSS was trading at 11043.95. The strike last trading price was 1134.7, 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 1000
On 18 Sept OFSS was trading at 11259.50. The strike last trading price was 1134.7, which was 614.70 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1100
On 17 Sept OFSS was trading at 12280.45. The strike last trading price was 520, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 800
On 16 Sept OFSS was trading at 12239.10. The strike last trading price was 503, which was -1082.10 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 13 Sept OFSS was trading at 12261.90. The strike last trading price was 1585.1, 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 1585.1, 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 1585.1, 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 1585.1, 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 1585.1, 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 1585.1, 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 1585.1, 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 1585.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
