OFSS
Oracle Fin Serv Soft Ltd.
Historical option data for OFSS
09 Apr 2025 04:12 PM IST
| OFSS 24APR2025 7250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.62
Vega: 5.71
Theta: -10.11
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 7401.10 | 376.2 | -108.35 | 47.04 | 71 | -14 | 147 | |||
| 8 Apr | 7560.00 | 484.5 | 109.3 | 45.59 | 303 | 7 | 165 | |||
| 7 Apr | 7294.15 | 400.75 | -34.35 | 54.46 | 421 | 116 | 157 | |||
| 4 Apr | 7521.55 | 434.05 | -81.3 | 32.60 | 106 | -7 | 37 | |||
| 3 Apr | 7581.30 | 520.75 | -139.35 | 38.12 | 75 | 23 | 40 | |||
| 1 Apr | 7585.35 | 527.05 | -210 | 38.16 | 85 | 29 | 43 | |||
| 28 Mar | 7850.90 | 734 | -131 | 41.00 | 25 | 6 | 14 | |||
| 27 Mar | 7866.25 | 865 | 45.95 | 54.97 | 1 | 0 | 8 | |||
| 26 Mar | 7889.05 | 819.05 | -31.5 | 46.39 | 4 | -2 | 10 | |||
| 25 Mar | 7963.95 | 850.55 | -67.6 | 40.73 | 10 | -4 | 12 | |||
| 24 Mar | 7961.15 | 918.15 | 233.15 | 49.03 | 1 | 0 | 16 | |||
| 21 Mar | 7644.40 | 685 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 7578.80 | 685 | 0 | 0.00 | 0 | -1 | 0 | |||
| 19 Mar | 7674.85 | 685 | 119.25 | 41.51 | 4 | -1 | 16 | |||
| 18 Mar | 7584.55 | 565.75 | 0 | 0.00 | 0 | 6 | 0 | |||
| 17 Mar | 7481.70 | 565.75 | 95.75 | 42.02 | 15 | 6 | 17 | |||
| 13 Mar | 7328.00 | 470 | 64.9 | 39.38 | 12 | 9 | 10 | |||
| 12 Mar | 7296.20 | 405.1 | -710.75 | 33.37 | 1 | 0 | 0 | |||
| 11 Mar | 7532.60 | 1115.85 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Mar | 7388.30 | 1115.85 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 7824.90 | 1115.85 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 7634.45 | 1115.85 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 7836.80 | 1115.85 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 7763.90 | 1115.85 | 0 | - | 0 | 0 | 0 | |||
For Oracle Fin Serv Soft Ltd. - strike price 7250 expiring on 24APR2025
Delta for 7250 CE is 0.62
Historical price for 7250 CE is as follows
On 9 Apr OFSS was trading at 7401.10. The strike last trading price was 376.2, which was -108.35 lower than the previous day. The implied volatity was 47.04, the open interest changed by -14 which decreased total open position to 147
On 8 Apr OFSS was trading at 7560.00. The strike last trading price was 484.5, which was 109.3 higher than the previous day. The implied volatity was 45.59, the open interest changed by 7 which increased total open position to 165
On 7 Apr OFSS was trading at 7294.15. The strike last trading price was 400.75, which was -34.35 lower than the previous day. The implied volatity was 54.46, the open interest changed by 116 which increased total open position to 157
On 4 Apr OFSS was trading at 7521.55. The strike last trading price was 434.05, which was -81.3 lower than the previous day. The implied volatity was 32.60, the open interest changed by -7 which decreased total open position to 37
On 3 Apr OFSS was trading at 7581.30. The strike last trading price was 520.75, which was -139.35 lower than the previous day. The implied volatity was 38.12, the open interest changed by 23 which increased total open position to 40
On 1 Apr OFSS was trading at 7585.35. The strike last trading price was 527.05, which was -210 lower than the previous day. The implied volatity was 38.16, the open interest changed by 29 which increased total open position to 43
On 28 Mar OFSS was trading at 7850.90. The strike last trading price was 734, which was -131 lower than the previous day. The implied volatity was 41.00, the open interest changed by 6 which increased total open position to 14
On 27 Mar OFSS was trading at 7866.25. The strike last trading price was 865, which was 45.95 higher than the previous day. The implied volatity was 54.97, the open interest changed by 0 which decreased total open position to 8
On 26 Mar OFSS was trading at 7889.05. The strike last trading price was 819.05, which was -31.5 lower than the previous day. The implied volatity was 46.39, the open interest changed by -2 which decreased total open position to 10
On 25 Mar OFSS was trading at 7963.95. The strike last trading price was 850.55, which was -67.6 lower than the previous day. The implied volatity was 40.73, the open interest changed by -4 which decreased total open position to 12
On 24 Mar OFSS was trading at 7961.15. The strike last trading price was 918.15, which was 233.15 higher than the previous day. The implied volatity was 49.03, the open interest changed by 0 which decreased total open position to 16
On 21 Mar OFSS was trading at 7644.40. The strike last trading price was 685, 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 685, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 19 Mar OFSS was trading at 7674.85. The strike last trading price was 685, which was 119.25 higher than the previous day. The implied volatity was 41.51, the open interest changed by -1 which decreased total open position to 16
On 18 Mar OFSS was trading at 7584.55. The strike last trading price was 565.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 17 Mar OFSS was trading at 7481.70. The strike last trading price was 565.75, which was 95.75 higher than the previous day. The implied volatity was 42.02, the open interest changed by 6 which increased total open position to 17
On 13 Mar OFSS was trading at 7328.00. The strike last trading price was 470, which was 64.9 higher than the previous day. The implied volatity was 39.38, the open interest changed by 9 which increased total open position to 10
On 12 Mar OFSS was trading at 7296.20. The strike last trading price was 405.1, which was -710.75 lower than the previous day. The implied volatity was 33.37, 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 1115.85, 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 10 Mar OFSS was trading at 7388.30. The strike last trading price was 1115.85, 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 1115.85, 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 1115.85, 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 1115.85, 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 1115.85, 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 7250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 5.73
Theta: -8.55
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 7401.10 | 209.9 | 45.05 | 49.15 | 212 | 11 | 113 |
| 8 Apr | 7560.00 | 163.6 | -146.55 | 49.36 | 401 | -51 | 104 |
| 7 Apr | 7294.15 | 296.6 | 132.65 | 56.02 | 445 | 1 | 155 |
| 4 Apr | 7521.55 | 161.5 | 23 | 43.75 | 432 | 8 | 155 |
| 3 Apr | 7581.30 | 136.85 | 32.9 | 41.89 | 249 | 12 | 149 |
| 1 Apr | 7585.35 | 152 | 38.8 | 42.14 | 124 | 39 | 96 |
| 28 Mar | 7850.90 | 119.95 | -11.1 | 42.51 | 107 | 7 | 57 |
| 27 Mar | 7866.25 | 128 | -10.05 | 44.48 | 28 | -1 | 51 |
| 26 Mar | 7889.05 | 143.65 | 15.3 | 46.39 | 48 | 8 | 53 |
| 25 Mar | 7963.95 | 128.3 | 0.3 | 45.87 | 30 | 2 | 46 |
| 24 Mar | 7961.15 | 128 | -62.5 | 45.46 | 55 | -10 | 42 |
| 21 Mar | 7644.40 | 190 | -30.55 | 41.77 | 72 | -20 | 52 |
| 20 Mar | 7578.80 | 220.45 | 26.45 | 42.95 | 65 | 25 | 71 |
| 19 Mar | 7674.85 | 194 | -29 | 42.38 | 47 | 36 | 44 |
| 18 Mar | 7584.55 | 223 | -79 | 42.25 | 8 | 4 | 9 |
| 17 Mar | 7481.70 | 302 | -3.05 | 46.38 | 8 | 3 | 5 |
| 13 Mar | 7328.00 | 305.05 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 7296.20 | 305.05 | 0 | 0.00 | 0 | 2 | 0 |
| 11 Mar | 7532.60 | 305.05 | 100.75 | 46.18 | 2 | 0 | 0 |
| 10 Mar | 7388.30 | 204.3 | 0 | 2.23 | 0 | 0 | 0 |
| 6 Mar | 7824.90 | 204.3 | 0 | 6.55 | 0 | 0 | 0 |
| 4 Mar | 7634.45 | 204.3 | 0 | 4.28 | 0 | 0 | 0 |
| 3 Mar | 7836.80 | 204.3 | 0 | 5.78 | 0 | 0 | 0 |
| 28 Feb | 7763.90 | 204.3 | 0 | 5.16 | 0 | 0 | 0 |
For Oracle Fin Serv Soft Ltd. - strike price 7250 expiring on 24APR2025
Delta for 7250 PE is -0.38
Historical price for 7250 PE is as follows
On 9 Apr OFSS was trading at 7401.10. The strike last trading price was 209.9, which was 45.05 higher than the previous day. The implied volatity was 49.15, the open interest changed by 11 which increased total open position to 113
On 8 Apr OFSS was trading at 7560.00. The strike last trading price was 163.6, which was -146.55 lower than the previous day. The implied volatity was 49.36, the open interest changed by -51 which decreased total open position to 104
On 7 Apr OFSS was trading at 7294.15. The strike last trading price was 296.6, which was 132.65 higher than the previous day. The implied volatity was 56.02, the open interest changed by 1 which increased total open position to 155
On 4 Apr OFSS was trading at 7521.55. The strike last trading price was 161.5, which was 23 higher than the previous day. The implied volatity was 43.75, the open interest changed by 8 which increased total open position to 155
On 3 Apr OFSS was trading at 7581.30. The strike last trading price was 136.85, which was 32.9 higher than the previous day. The implied volatity was 41.89, the open interest changed by 12 which increased total open position to 149
On 1 Apr OFSS was trading at 7585.35. The strike last trading price was 152, which was 38.8 higher than the previous day. The implied volatity was 42.14, the open interest changed by 39 which increased total open position to 96
On 28 Mar OFSS was trading at 7850.90. The strike last trading price was 119.95, which was -11.1 lower than the previous day. The implied volatity was 42.51, the open interest changed by 7 which increased total open position to 57
On 27 Mar OFSS was trading at 7866.25. The strike last trading price was 128, which was -10.05 lower than the previous day. The implied volatity was 44.48, the open interest changed by -1 which decreased total open position to 51
On 26 Mar OFSS was trading at 7889.05. The strike last trading price was 143.65, which was 15.3 higher than the previous day. The implied volatity was 46.39, the open interest changed by 8 which increased total open position to 53
On 25 Mar OFSS was trading at 7963.95. The strike last trading price was 128.3, which was 0.3 higher than the previous day. The implied volatity was 45.87, the open interest changed by 2 which increased total open position to 46
On 24 Mar OFSS was trading at 7961.15. The strike last trading price was 128, which was -62.5 lower than the previous day. The implied volatity was 45.46, the open interest changed by -10 which decreased total open position to 42
On 21 Mar OFSS was trading at 7644.40. The strike last trading price was 190, which was -30.55 lower than the previous day. The implied volatity was 41.77, the open interest changed by -20 which decreased total open position to 52
On 20 Mar OFSS was trading at 7578.80. The strike last trading price was 220.45, which was 26.45 higher than the previous day. The implied volatity was 42.95, the open interest changed by 25 which increased total open position to 71
On 19 Mar OFSS was trading at 7674.85. The strike last trading price was 194, which was -29 lower than the previous day. The implied volatity was 42.38, the open interest changed by 36 which increased total open position to 44
On 18 Mar OFSS was trading at 7584.55. The strike last trading price was 223, which was -79 lower than the previous day. The implied volatity was 42.25, the open interest changed by 4 which increased total open position to 9
On 17 Mar OFSS was trading at 7481.70. The strike last trading price was 302, which was -3.05 lower than the previous day. The implied volatity was 46.38, the open interest changed by 3 which increased total open position to 5
On 13 Mar OFSS was trading at 7328.00. The strike last trading price was 305.05, 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 12 Mar OFSS was trading at 7296.20. The strike last trading price was 305.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 11 Mar OFSS was trading at 7532.60. The strike last trading price was 305.05, which was 100.75 higher than the previous day. The implied volatity was 46.18, the open interest changed by 0 which decreased total open position to 0
On 10 Mar OFSS was trading at 7388.30. The strike last trading price was 204.3, which was 0 lower than the previous day. The implied volatity was 2.23, 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 204.3, which was 0 lower than the previous day. The implied volatity was 6.55, 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 204.3, which was 0 lower than the previous day. The implied volatity was 4.28, 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 204.3, which was 0 lower than the previous day. The implied volatity was 5.78, 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 204.3, which was 0 lower than the previous day. The implied volatity was 5.16, the open interest changed by 0 which decreased total open position to 0
