OFSS
Oracle Fin Serv Soft Ltd.
Historical option data for OFSS
09 Apr 2025 04:12 PM IST
| OFSS 24APR2025 6750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.86
Vega: 3.40
Theta: -6.80
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 7401.10 | 729.9 | -130 | 46.51 | 10 | -6 | 45 | |||
| 8 Apr | 7560.00 | 859.9 | 126.6 | 39.44 | 20 | -5 | 51 | |||
| 7 Apr | 7294.15 | 746.05 | -43.9 | 59.75 | 173 | 50 | 56 | |||
| 4 Apr | 7521.55 | 789.95 | -137.7 | - | 4 | 1 | 5 | |||
| 3 Apr | 7581.30 | 927.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 7585.35 | 927.65 | -72.35 | 38.11 | 2 | 3 | 3 | |||
| 28 Mar | 7850.90 | 1000 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 7866.25 | 1000 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 7889.05 | 1000 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 7963.95 | 1000 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 7644.40 | 1000 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 7578.80 | 1000 | -18.75 | 45.40 | 1 | 0 | 2 | |||
| 19 Mar | 7674.85 | 1018.75 | 0 | 0.00 | 0 | -4 | 0 | |||
| 18 Mar | 7584.55 | 1018.75 | 148.8 | 46.31 | 4 | 0 | 6 | |||
|
|
||||||||||
| 17 Mar | 7481.70 | 869.95 | -631.6 | 35.36 | 6 | 0 | 0 | |||
| 13 Mar | 7328.00 | 1501.55 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 7296.20 | 1501.55 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 7532.60 | 1501.55 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 7824.90 | 1501.55 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 7634.45 | 1501.55 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 7836.80 | 1501.55 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 7763.90 | 1501.55 | 0 | - | 0 | 0 | 0 | |||
For Oracle Fin Serv Soft Ltd. - strike price 6750 expiring on 24APR2025
Delta for 6750 CE is 0.86
Historical price for 6750 CE is as follows
On 9 Apr OFSS was trading at 7401.10. The strike last trading price was 729.9, which was -130 lower than the previous day. The implied volatity was 46.51, the open interest changed by -6 which decreased total open position to 45
On 8 Apr OFSS was trading at 7560.00. The strike last trading price was 859.9, which was 126.6 higher than the previous day. The implied volatity was 39.44, the open interest changed by -5 which decreased total open position to 51
On 7 Apr OFSS was trading at 7294.15. The strike last trading price was 746.05, which was -43.9 lower than the previous day. The implied volatity was 59.75, the open interest changed by 50 which increased total open position to 56
On 4 Apr OFSS was trading at 7521.55. The strike last trading price was 789.95, which was -137.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5
On 3 Apr OFSS was trading at 7581.30. The strike last trading price was 927.65, which was 0 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 Apr OFSS was trading at 7585.35. The strike last trading price was 927.65, which was -72.35 lower than the previous day. The implied volatity was 38.11, the open interest changed by 3 which increased total open position to 3
On 28 Mar OFSS was trading at 7850.90. The strike last trading price was 1000, which was 0 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 27 Mar OFSS was trading at 7866.25. The strike last trading price was 1000, which was 0 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 26 Mar OFSS was trading at 7889.05. The strike last trading price was 1000, which was 0 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 25 Mar OFSS was trading at 7963.95. The strike last trading price was 1000, which was 0 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 21 Mar OFSS was trading at 7644.40. The strike last trading price was 1000, which was 0 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 20 Mar OFSS was trading at 7578.80. The strike last trading price was 1000, which was -18.75 lower than the previous day. The implied volatity was 45.40, the open interest changed by 0 which decreased total open position to 2
On 19 Mar OFSS was trading at 7674.85. The strike last trading price was 1018.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 18 Mar OFSS was trading at 7584.55. The strike last trading price was 1018.75, which was 148.8 higher than the previous day. The implied volatity was 46.31, the open interest changed by 0 which decreased total open position to 6
On 17 Mar OFSS was trading at 7481.70. The strike last trading price was 869.95, which was -631.6 lower than the previous day. The implied volatity was 35.36, the open interest changed by 0 which decreased total open position to 0
On 13 Mar OFSS was trading at 7328.00. The strike last trading price was 1501.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar OFSS was trading at 7296.20. The strike last trading price was 1501.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar OFSS was trading at 7532.60. The strike last trading price was 1501.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar OFSS was trading at 7824.90. The strike last trading price was 1501.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar OFSS was trading at 7634.45. The strike last trading price was 1501.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Mar OFSS was trading at 7836.80. The strike last trading price was 1501.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Feb OFSS was trading at 7763.90. The strike last trading price was 1501.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| OFSS 24APR2025 6750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.17
Vega: 3.86
Theta: -6.54
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 7401.10 | 79.75 | 16.95 | 53.68 | 121 | -24 | 70 |
| 8 Apr | 7560.00 | 63.95 | -84.15 | 54.57 | 99 | -13 | 94 |
| 7 Apr | 7294.15 | 141.4 | 83 | 61.16 | 132 | 15 | 107 |
| 4 Apr | 7521.55 | 58.4 | 13.95 | 47.32 | 199 | -21 | 92 |
| 3 Apr | 7581.30 | 43.8 | 6.75 | 44.37 | 153 | 48 | 115 |
| 1 Apr | 7585.35 | 54.7 | 9.45 | 45.17 | 74 | 22 | 46 |
| 28 Mar | 7850.90 | 46 | -38.7 | 45.68 | 31 | 9 | 24 |
| 27 Mar | 7866.25 | 84.7 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 7889.05 | 84.7 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 7963.95 | 84.7 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 7644.40 | 84.7 | -5.3 | 44.80 | 16 | 3 | 15 |
| 20 Mar | 7578.80 | 90 | -20 | 43.67 | 2 | 1 | 12 |
| 19 Mar | 7674.85 | 110 | 15.2 | 48.92 | 3 | 1 | 10 |
| 18 Mar | 7584.55 | 94.8 | -40.35 | 43.14 | 6 | 2 | 9 |
| 17 Mar | 7481.70 | 135.15 | -12.85 | 46.03 | 7 | 1 | 8 |
| 13 Mar | 7328.00 | 148 | -54.05 | 41.29 | 1 | 0 | 7 |
| 12 Mar | 7296.20 | 202.05 | 46.05 | 47.09 | 3 | 0 | 5 |
| 11 Mar | 7532.60 | 156 | 60.5 | 47.68 | 6 | 4 | 4 |
| 6 Mar | 7824.90 | 95.5 | 0 | 11.18 | 0 | 0 | 0 |
| 4 Mar | 7634.45 | 95.5 | 0 | 9.79 | 0 | 0 | 0 |
| 3 Mar | 7836.80 | 95.5 | 0 | 10.34 | 0 | 0 | 0 |
| 28 Feb | 7763.90 | 95.5 | 0 | 9.58 | 0 | 0 | 0 |
For Oracle Fin Serv Soft Ltd. - strike price 6750 expiring on 24APR2025
Delta for 6750 PE is -0.17
Historical price for 6750 PE is as follows
On 9 Apr OFSS was trading at 7401.10. The strike last trading price was 79.75, which was 16.95 higher than the previous day. The implied volatity was 53.68, the open interest changed by -24 which decreased total open position to 70
On 8 Apr OFSS was trading at 7560.00. The strike last trading price was 63.95, which was -84.15 lower than the previous day. The implied volatity was 54.57, the open interest changed by -13 which decreased total open position to 94
On 7 Apr OFSS was trading at 7294.15. The strike last trading price was 141.4, which was 83 higher than the previous day. The implied volatity was 61.16, the open interest changed by 15 which increased total open position to 107
On 4 Apr OFSS was trading at 7521.55. The strike last trading price was 58.4, which was 13.95 higher than the previous day. The implied volatity was 47.32, the open interest changed by -21 which decreased total open position to 92
On 3 Apr OFSS was trading at 7581.30. The strike last trading price was 43.8, which was 6.75 higher than the previous day. The implied volatity was 44.37, the open interest changed by 48 which increased total open position to 115
On 1 Apr OFSS was trading at 7585.35. The strike last trading price was 54.7, which was 9.45 higher than the previous day. The implied volatity was 45.17, the open interest changed by 22 which increased total open position to 46
On 28 Mar OFSS was trading at 7850.90. The strike last trading price was 46, which was -38.7 lower than the previous day. The implied volatity was 45.68, the open interest changed by 9 which increased total open position to 24
On 27 Mar OFSS was trading at 7866.25. The strike last trading price was 84.7, which was 0 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 26 Mar OFSS was trading at 7889.05. The strike last trading price was 84.7, which was 0 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 25 Mar OFSS was trading at 7963.95. The strike last trading price was 84.7, which was 0 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 21 Mar OFSS was trading at 7644.40. The strike last trading price was 84.7, which was -5.3 lower than the previous day. The implied volatity was 44.80, the open interest changed by 3 which increased total open position to 15
On 20 Mar OFSS was trading at 7578.80. The strike last trading price was 90, which was -20 lower than the previous day. The implied volatity was 43.67, the open interest changed by 1 which increased total open position to 12
On 19 Mar OFSS was trading at 7674.85. The strike last trading price was 110, which was 15.2 higher than the previous day. The implied volatity was 48.92, the open interest changed by 1 which increased total open position to 10
On 18 Mar OFSS was trading at 7584.55. The strike last trading price was 94.8, which was -40.35 lower than the previous day. The implied volatity was 43.14, the open interest changed by 2 which increased total open position to 9
On 17 Mar OFSS was trading at 7481.70. The strike last trading price was 135.15, which was -12.85 lower than the previous day. The implied volatity was 46.03, the open interest changed by 1 which increased total open position to 8
On 13 Mar OFSS was trading at 7328.00. The strike last trading price was 148, which was -54.05 lower than the previous day. The implied volatity was 41.29, the open interest changed by 0 which decreased total open position to 7
On 12 Mar OFSS was trading at 7296.20. The strike last trading price was 202.05, which was 46.05 higher than the previous day. The implied volatity was 47.09, the open interest changed by 0 which decreased total open position to 5
On 11 Mar OFSS was trading at 7532.60. The strike last trading price was 156, which was 60.5 higher than the previous day. The implied volatity was 47.68, the open interest changed by 4 which increased total open position to 4
On 6 Mar OFSS was trading at 7824.90. The strike last trading price was 95.5, which was 0 lower than the previous day. The implied volatity was 11.18, the open interest changed by 0 which decreased total open position to 0
On 4 Mar OFSS was trading at 7634.45. The strike last trading price was 95.5, which was 0 lower than the previous day. The implied volatity was 9.79, the open interest changed by 0 which decreased total open position to 0
On 3 Mar OFSS was trading at 7836.80. The strike last trading price was 95.5, which was 0 lower than the previous day. The implied volatity was 10.34, the open interest changed by 0 which decreased total open position to 0
On 28 Feb OFSS was trading at 7763.90. The strike last trading price was 95.5, which was 0 lower than the previous day. The implied volatity was 9.58, the open interest changed by 0 which decreased total open position to 0
