OFSS
Oracle Fin Serv Soft Ltd.
Historical option data for OFSS
20 Dec 2024 04:13 PM IST
| OFSS 26DEC2024 14000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 1.18
Theta: -5.35
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 12247.55 | 10.85 | -21.20 | 53.47 | 2,714 | -212 | 967 | |||
|
|
||||||||||
| 19 Dec | 12830.40 | 32.05 | 14.80 | 45.71 | 3,530 | -156 | 1,184 | |||
| 18 Dec | 12376.50 | 17.25 | -2.10 | 47.16 | 830 | 17 | 1,342 | |||
| 17 Dec | 12430.05 | 19.35 | -0.85 | 46.30 | 905 | -70 | 1,327 | |||
| 16 Dec | 12456.00 | 20.2 | -1.05 | 42.54 | 1,679 | -52 | 1,398 | |||
| 13 Dec | 12283.80 | 21.25 | -2.45 | 41.20 | 1,048 | 110 | 1,460 | |||
| 12 Dec | 12095.35 | 23.7 | -4.35 | 44.19 | 1,153 | -162 | 1,347 | |||
| 11 Dec | 12246.90 | 28.05 | -11.45 | 41.98 | 1,303 | -134 | 1,509 | |||
| 10 Dec | 12245.25 | 39.5 | -30.45 | 41.94 | 5,264 | 167 | 1,639 | |||
| 9 Dec | 12585.00 | 69.95 | 13.70 | 40.79 | 2,471 | 651 | 1,462 | |||
| 6 Dec | 12579.50 | 56.25 | 16.80 | 34.48 | 2,537 | 83 | 803 | |||
| 5 Dec | 12440.90 | 39.45 | -5.25 | 33.53 | 1,287 | 71 | 721 | |||
| 4 Dec | 12417.60 | 44.7 | -6.60 | 34.47 | 2,153 | -12 | 653 | |||
| 3 Dec | 12524.85 | 51.3 | 2.00 | 32.60 | 3,639 | 271 | 667 | |||
| 2 Dec | 12266.50 | 49.3 | 26.55 | 35.76 | 1,800 | 230 | 393 | |||
| 29 Nov | 11696.45 | 22.75 | -7.25 | 36.97 | 176 | 133 | 163 | |||
| 28 Nov | 11658.10 | 30 | -4.20 | 38.30 | 15 | 5 | 20 | |||
| 27 Nov | 11868.75 | 34.2 | 34.20 | 37.40 | 17 | 12 | 13 | |||
| 18 Oct | 11583.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 11502.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 11571.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 11817.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 11731.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 11556.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 11653.05 | 0 | - | 0 | 0 | 0 | ||||
For Oracle Fin Serv Soft Ltd. - strike price 14000 expiring on 26DEC2024
Delta for 14000 CE is 0.03
Historical price for 14000 CE is as follows
On 20 Dec OFSS was trading at 12247.55. The strike last trading price was 10.85, which was -21.20 lower than the previous day. The implied volatity was 53.47, the open interest changed by -212 which decreased total open position to 967
On 19 Dec OFSS was trading at 12830.40. The strike last trading price was 32.05, which was 14.80 higher than the previous day. The implied volatity was 45.71, the open interest changed by -156 which decreased total open position to 1184
On 18 Dec OFSS was trading at 12376.50. The strike last trading price was 17.25, which was -2.10 lower than the previous day. The implied volatity was 47.16, the open interest changed by 17 which increased total open position to 1342
On 17 Dec OFSS was trading at 12430.05. The strike last trading price was 19.35, which was -0.85 lower than the previous day. The implied volatity was 46.30, the open interest changed by -70 which decreased total open position to 1327
On 16 Dec OFSS was trading at 12456.00. The strike last trading price was 20.2, which was -1.05 lower than the previous day. The implied volatity was 42.54, the open interest changed by -52 which decreased total open position to 1398
On 13 Dec OFSS was trading at 12283.80. The strike last trading price was 21.25, which was -2.45 lower than the previous day. The implied volatity was 41.20, the open interest changed by 110 which increased total open position to 1460
On 12 Dec OFSS was trading at 12095.35. The strike last trading price was 23.7, which was -4.35 lower than the previous day. The implied volatity was 44.19, the open interest changed by -162 which decreased total open position to 1347
On 11 Dec OFSS was trading at 12246.90. The strike last trading price was 28.05, which was -11.45 lower than the previous day. The implied volatity was 41.98, the open interest changed by -134 which decreased total open position to 1509
On 10 Dec OFSS was trading at 12245.25. The strike last trading price was 39.5, which was -30.45 lower than the previous day. The implied volatity was 41.94, the open interest changed by 167 which increased total open position to 1639
On 9 Dec OFSS was trading at 12585.00. The strike last trading price was 69.95, which was 13.70 higher than the previous day. The implied volatity was 40.79, the open interest changed by 651 which increased total open position to 1462
On 6 Dec OFSS was trading at 12579.50. The strike last trading price was 56.25, which was 16.80 higher than the previous day. The implied volatity was 34.48, the open interest changed by 83 which increased total open position to 803
On 5 Dec OFSS was trading at 12440.90. The strike last trading price was 39.45, which was -5.25 lower than the previous day. The implied volatity was 33.53, the open interest changed by 71 which increased total open position to 721
On 4 Dec OFSS was trading at 12417.60. The strike last trading price was 44.7, which was -6.60 lower than the previous day. The implied volatity was 34.47, the open interest changed by -12 which decreased total open position to 653
On 3 Dec OFSS was trading at 12524.85. The strike last trading price was 51.3, which was 2.00 higher than the previous day. The implied volatity was 32.60, the open interest changed by 271 which increased total open position to 667
On 2 Dec OFSS was trading at 12266.50. The strike last trading price was 49.3, which was 26.55 higher than the previous day. The implied volatity was 35.76, the open interest changed by 230 which increased total open position to 393
On 29 Nov OFSS was trading at 11696.45. The strike last trading price was 22.75, which was -7.25 lower than the previous day. The implied volatity was 36.97, the open interest changed by 133 which increased total open position to 163
On 28 Nov OFSS was trading at 11658.10. The strike last trading price was 30, which was -4.20 lower than the previous day. The implied volatity was 38.30, the open interest changed by 5 which increased total open position to 20
On 27 Nov OFSS was trading at 11868.75. The strike last trading price was 34.2, which was 34.20 higher than the previous day. The implied volatity was 37.40, the open interest changed by 12 which increased total open position to 13
On 18 Oct OFSS was trading at 11583.60. 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 17 Oct OFSS was trading at 11502.45. 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 Oct OFSS was trading at 11571.95. 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 15 Oct OFSS was trading at 11817.30. 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 14 Oct OFSS was trading at 11731.45. 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 11 Oct OFSS was trading at 11556.40. 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 9 Oct OFSS was trading at 11653.05. 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 26DEC2024 14000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 12247.55 | 1257.6 | -301.05 | - | 4 | 0 | 1 |
| 19 Dec | 12830.40 | 1558.65 | 0.00 | 0.00 | 0 | 1 | 0 |
| 18 Dec | 12376.50 | 1558.65 | -1231.60 | - | 1 | 0 | 0 |
| 17 Dec | 12430.05 | 2790.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 12456.00 | 2790.25 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 12283.80 | 2790.25 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 12095.35 | 2790.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 12246.90 | 2790.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 12245.25 | 2790.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 12585.00 | 2790.25 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 12579.50 | 2790.25 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 12440.90 | 2790.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 12417.60 | 2790.25 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 12524.85 | 2790.25 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 12266.50 | 2790.25 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 11696.45 | 2790.25 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 11658.10 | 2790.25 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 11868.75 | 2790.25 | 2790.25 | - | 0 | 0 | 0 |
| 18 Oct | 11583.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 11502.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 11571.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 11817.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 11731.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 11556.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 11653.05 | 0 | - | 0 | 0 | 0 | |
For Oracle Fin Serv Soft Ltd. - strike price 14000 expiring on 26DEC2024
Delta for 14000 PE is -
Historical price for 14000 PE is as follows
On 20 Dec OFSS was trading at 12247.55. The strike last trading price was 1257.6, which was -301.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Dec OFSS was trading at 12830.40. The strike last trading price was 1558.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 18 Dec OFSS was trading at 12376.50. The strike last trading price was 1558.65, which was -1231.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec OFSS was trading at 12430.05. The strike last trading price was 2790.25, 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 Dec OFSS was trading at 12456.00. The strike last trading price was 2790.25, 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 Dec OFSS was trading at 12283.80. The strike last trading price was 2790.25, 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 Dec OFSS was trading at 12095.35. The strike last trading price was 2790.25, 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 Dec OFSS was trading at 12246.90. The strike last trading price was 2790.25, 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 Dec OFSS was trading at 12245.25. The strike last trading price was 2790.25, 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 Dec OFSS was trading at 12585.00. The strike last trading price was 2790.25, 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 Dec OFSS was trading at 12579.50. The strike last trading price was 2790.25, 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 Dec OFSS was trading at 12440.90. The strike last trading price was 2790.25, 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 Dec OFSS was trading at 12417.60. The strike last trading price was 2790.25, 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 Dec OFSS was trading at 12524.85. The strike last trading price was 2790.25, 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 2 Dec OFSS was trading at 12266.50. The strike last trading price was 2790.25, 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 29 Nov OFSS was trading at 11696.45. The strike last trading price was 2790.25, 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 28 Nov OFSS was trading at 11658.10. The strike last trading price was 2790.25, 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 Nov OFSS was trading at 11868.75. The strike last trading price was 2790.25, which was 2790.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Oct OFSS was trading at 11583.60. 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 17 Oct OFSS was trading at 11502.45. 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 Oct OFSS was trading at 11571.95. 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 15 Oct OFSS was trading at 11817.30. 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 14 Oct OFSS was trading at 11731.45. 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 11 Oct OFSS was trading at 11556.40. 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 9 Oct OFSS was trading at 11653.05. 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
