OFSS
Oracle Fin Serv Soft Ltd.
Historical option data for OFSS
21 Nov 2024 04:13 PM IST
| OFSS 28NOV2024 12800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 1.24
Theta: -5.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 11141.90 | 12.15 | 0.50 | 55.19 | 15.5 | -2.5 | 36.5 | |||
| 20 Nov | 11169.05 | 11.65 | 0.00 | 47.40 | 53 | -12.5 | 39 | |||
| 19 Nov | 11169.05 | 11.65 | -3.40 | 47.40 | 53 | -12.5 | 39 | |||
| 18 Nov | 11272.25 | 15.05 | -36.55 | 43.84 | 118 | -5 | 52 | |||
| 14 Nov | 11768.55 | 51.6 | -14.70 | 33.67 | 44 | 0 | 56.5 | |||
| 13 Nov | 11762.15 | 66.3 | -0.20 | 37.29 | 31 | 0 | 56 | |||
| 12 Nov | 11855.75 | 66.5 | -23.60 | 33.17 | 88 | -5 | 56 | |||
| 11 Nov | 11932.80 | 90.1 | 40.85 | 33.80 | 145.5 | 14.5 | 61 | |||
| 8 Nov | 11518.15 | 49.25 | -16.80 | 34.37 | 78 | 12.5 | 47 | |||
| 7 Nov | 11423.30 | 66.05 | -13.50 | 39.34 | 18 | 0.5 | 35 | |||
| 6 Nov | 11561.00 | 79.55 | -8.85 | 36.57 | 51 | -1.5 | 34.5 | |||
| 5 Nov | 10938.35 | 88.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 10842.80 | 88.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 10822.35 | 88.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 10886.50 | 88.4 | 0.00 | - | 0 | 29 | 0 | |||
| 30 Oct | 11267.00 | 88.4 | 31.75 | - | 78 | 27 | 34 | |||
|
|
||||||||||
| 29 Oct | 10990.40 | 56.65 | -10.35 | - | 2 | 1 | 8 | |||
| 28 Oct | 10990.30 | 67 | -5.35 | - | 3 | 0 | 7 | |||
| 25 Oct | 10888.05 | 72.35 | -107.65 | - | 5 | 1 | 7 | |||
| 24 Oct | 10682.40 | 180 | 0.00 | - | 0 | 1 | 0 | |||
| 23 Oct | 11214.15 | 180 | -40.00 | - | 1 | 0 | 5 | |||
| 22 Oct | 10890.55 | 220 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 11583.60 | 220 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 11571.95 | 220 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 11817.30 | 220 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 11731.45 | 220 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 11466.65 | 220 | -30.00 | - | 2 | 1 | 4 | |||
| 9 Oct | 11653.05 | 250 | 105.20 | - | 2 | 0 | 4 | |||
| 8 Oct | 11199.10 | 144.8 | -65.20 | - | 1 | 0 | 3 | |||
| 3 Oct | 11173.75 | 210 | -68.00 | - | 1 | 0 | 2 | |||
| 30 Sept | 11458.70 | 278 | 278.00 | - | 1 | 0 | 1 | |||
| 17 Sept | 12280.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 12239.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 12261.90 | 0 | - | 0 | 0 | 0 | ||||
For Oracle Fin Serv Soft Ltd. - strike price 12800 expiring on 28NOV2024
Delta for 12800 CE is 0.04
Historical price for 12800 CE is as follows
On 21 Nov OFSS was trading at 11141.90. The strike last trading price was 12.15, which was 0.50 higher than the previous day. The implied volatity was 55.19, the open interest changed by -5 which decreased total open position to 73
On 20 Nov OFSS was trading at 11169.05. The strike last trading price was 11.65, which was 0.00 lower than the previous day. The implied volatity was 47.40, the open interest changed by -25 which decreased total open position to 78
On 19 Nov OFSS was trading at 11169.05. The strike last trading price was 11.65, which was -3.40 lower than the previous day. The implied volatity was 47.40, the open interest changed by -25 which decreased total open position to 78
On 18 Nov OFSS was trading at 11272.25. The strike last trading price was 15.05, which was -36.55 lower than the previous day. The implied volatity was 43.84, the open interest changed by -10 which decreased total open position to 104
On 14 Nov OFSS was trading at 11768.55. The strike last trading price was 51.6, which was -14.70 lower than the previous day. The implied volatity was 33.67, the open interest changed by 0 which decreased total open position to 113
On 13 Nov OFSS was trading at 11762.15. The strike last trading price was 66.3, which was -0.20 lower than the previous day. The implied volatity was 37.29, the open interest changed by 0 which decreased total open position to 112
On 12 Nov OFSS was trading at 11855.75. The strike last trading price was 66.5, which was -23.60 lower than the previous day. The implied volatity was 33.17, the open interest changed by -10 which decreased total open position to 112
On 11 Nov OFSS was trading at 11932.80. The strike last trading price was 90.1, which was 40.85 higher than the previous day. The implied volatity was 33.80, the open interest changed by 29 which increased total open position to 122
On 8 Nov OFSS was trading at 11518.15. The strike last trading price was 49.25, which was -16.80 lower than the previous day. The implied volatity was 34.37, the open interest changed by 25 which increased total open position to 94
On 7 Nov OFSS was trading at 11423.30. The strike last trading price was 66.05, which was -13.50 lower than the previous day. The implied volatity was 39.34, the open interest changed by 1 which increased total open position to 70
On 6 Nov OFSS was trading at 11561.00. The strike last trading price was 79.55, which was -8.85 lower than the previous day. The implied volatity was 36.57, the open interest changed by -3 which decreased total open position to 69
On 5 Nov OFSS was trading at 10938.35. The strike last trading price was 88.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Nov OFSS was trading at 10842.80. The strike last trading price was 88.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Nov OFSS was trading at 10822.35. The strike last trading price was 88.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Oct OFSS was trading at 10886.50. The strike last trading price was 88.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct OFSS was trading at 11267.00. The strike last trading price was 88.4, which was 31.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct OFSS was trading at 10990.40. The strike last trading price was 56.65, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct OFSS was trading at 10990.30. The strike last trading price was 67, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct OFSS was trading at 10888.05. The strike last trading price was 72.35, which was -107.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct OFSS was trading at 10682.40. The strike last trading price was 180, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct OFSS was trading at 11214.15. The strike last trading price was 180, which was -40.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct OFSS was trading at 10890.55. The strike last trading price was 220, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct OFSS was trading at 11583.60. The strike last trading price was 220, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct OFSS was trading at 11571.95. The strike last trading price was 220, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct OFSS was trading at 11817.30. The strike last trading price was 220, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct OFSS was trading at 11731.45. The strike last trading price was 220, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct OFSS was trading at 11466.65. The strike last trading price was 220, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct OFSS was trading at 11653.05. The strike last trading price was 250, which was 105.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct OFSS was trading at 11199.10. The strike last trading price was 144.8, which was -65.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct OFSS was trading at 11173.75. The strike last trading price was 210, which was -68.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept OFSS was trading at 11458.70. The strike last trading price was 278, which was 278.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept OFSS was trading at 12280.45. 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 which decreased total open position to
On 16 Sept OFSS was trading at 12239.10. 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 which decreased total open position to
On 13 Sept OFSS was trading at 12261.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| OFSS 28NOV2024 12800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 11141.90 | - | - | - | 0 | 0 | 0 |
| 20 Nov | 11169.05 | - | - | - | 0 | 0 | 0 |
| 19 Nov | 11169.05 | - | - | - | 0 | 0 | 0 |
| 18 Nov | 11272.25 | - | - | - | 0 | 0 | 0 |
| 14 Nov | 11768.55 | - | - | - | 0 | 0 | 0 |
| 13 Nov | 11762.15 | - | - | - | 0 | 0 | 0 |
| 12 Nov | 11855.75 | - | - | - | 0 | 0 | 0 |
| 11 Nov | 11932.80 | - | - | - | 0 | 0 | 0 |
| 8 Nov | 11518.15 | - | - | - | 0 | 0 | 0 |
| 7 Nov | 11423.30 | - | - | - | 0 | 0 | 0 |
| 6 Nov | 11561.00 | - | - | - | 0 | 0 | 0 |
| 5 Nov | 10938.35 | - | - | - | 0 | 0 | 0 |
| 4 Nov | 10842.80 | - | - | - | 0 | 0 | 0 |
| 1 Nov | 10822.35 | - | - | - | 0 | 0 | 0 |
| 31 Oct | 10886.50 | 2156.7 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 11267.00 | 2156.7 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 10990.40 | 2156.7 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 10990.30 | 2156.7 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 10888.05 | 2156.7 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 10682.40 | 2156.7 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 11214.15 | 2156.7 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 10890.55 | 2156.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 11583.60 | 2156.7 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 11571.95 | 2156.7 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 11817.30 | 2156.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 11731.45 | 2156.7 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 11466.65 | 2156.7 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 11653.05 | 2156.7 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 11199.10 | 2156.7 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 11173.75 | 2156.7 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 11458.70 | 2156.7 | 2156.70 | - | 0 | 0 | 0 |
| 17 Sept | 12280.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 12239.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 12261.90 | 0 | - | 0 | 0 | 0 | |
For Oracle Fin Serv Soft Ltd. - strike price 12800 expiring on 28NOV2024
Delta for 12800 PE is -
Historical price for 12800 PE is as follows
On 21 Nov OFSS was trading at 11141.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov OFSS was trading at 11169.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov OFSS was trading at 11169.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov OFSS was trading at 11272.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov OFSS was trading at 11768.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov OFSS was trading at 11762.15. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov OFSS was trading at 11855.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov OFSS was trading at 11932.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov OFSS was trading at 11518.15. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov OFSS was trading at 11423.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov OFSS was trading at 11561.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov OFSS was trading at 10938.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov OFSS was trading at 10842.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov OFSS was trading at 10822.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct OFSS was trading at 10886.50. The strike last trading price was 2156.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct OFSS was trading at 11267.00. The strike last trading price was 2156.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct OFSS was trading at 10990.40. The strike last trading price was 2156.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct OFSS was trading at 10990.30. The strike last trading price was 2156.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct OFSS was trading at 10888.05. The strike last trading price was 2156.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct OFSS was trading at 10682.40. The strike last trading price was 2156.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct OFSS was trading at 11214.15. The strike last trading price was 2156.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct OFSS was trading at 10890.55. The strike last trading price was 2156.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct OFSS was trading at 11583.60. The strike last trading price was 2156.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct OFSS was trading at 11571.95. The strike last trading price was 2156.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct OFSS was trading at 11817.30. The strike last trading price was 2156.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct OFSS was trading at 11731.45. The strike last trading price was 2156.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct OFSS was trading at 11466.65. The strike last trading price was 2156.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct OFSS was trading at 11653.05. The strike last trading price was 2156.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct OFSS was trading at 11199.10. The strike last trading price was 2156.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct OFSS was trading at 11173.75. The strike last trading price was 2156.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept OFSS was trading at 11458.70. The strike last trading price was 2156.7, which was 2156.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept OFSS was trading at 12280.45. 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 which decreased total open position to
On 16 Sept OFSS was trading at 12239.10. 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 which decreased total open position to
On 13 Sept OFSS was trading at 12261.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
