OFSS
Oracle Fin Serv Soft Ltd.
Historical option data for OFSS
09 Apr 2025 04:12 PM IST
| OFSS 24APR2025 7750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 5.51
Theta: -9.15
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 7401.10 | 151 | -52.3 | 46.24 | 482 | -8 | 322 | |||
| 8 Apr | 7560.00 | 211.05 | 46.35 | 44.26 | 451 | -41 | 329 | |||
| 7 Apr | 7294.15 | 178.25 | -3.1 | 51.90 | 319 | 29 | 368 | |||
| 4 Apr | 7521.55 | 183.5 | -43.8 | 35.75 | 921 | 28 | 339 | |||
| 3 Apr | 7581.30 | 233.35 | -94.9 | 37.70 | 727 | 58 | 311 | |||
| 1 Apr | 7585.35 | 252.1 | -140.3 | 38.98 | 591 | 69 | 238 | |||
| 28 Mar | 7850.90 | 390 | -79.05 | 38.33 | 233 | 10 | 169 | |||
| 27 Mar | 7866.25 | 477.75 | -8.15 | 45.04 | 154 | 31 | 154 | |||
| 26 Mar | 7889.05 | 481.95 | -61.45 | 44.12 | 57 | 5 | 122 | |||
| 25 Mar | 7963.95 | 531.35 | -20.4 | 43.13 | 192 | 15 | 118 | |||
| 24 Mar | 7961.15 | 545.2 | 190.05 | 43.51 | 364 | -39 | 104 | |||
| 21 Mar | 7644.40 | 355 | 9.3 | 39.86 | 315 | -63 | 143 | |||
| 20 Mar | 7578.80 | 348.75 | -43.4 | 41.42 | 232 | 161 | 208 | |||
| 19 Mar | 7674.85 | 400 | 72.5 | 41.47 | 73 | 23 | 47 | |||
|
|
||||||||||
| 18 Mar | 7584.55 | 327.5 | 52.75 | 37.87 | 16 | 7 | 24 | |||
| 17 Mar | 7481.70 | 274.75 | 26.25 | 36.89 | 3 | -1 | 18 | |||
| 13 Mar | 7328.00 | 248.5 | -0.5 | 38.98 | 12 | 4 | 18 | |||
| 12 Mar | 7296.20 | 249 | -80.1 | 39.23 | 15 | 8 | 14 | |||
| 11 Mar | 7532.60 | 329.1 | 29.05 | 36.59 | 5 | 0 | 5 | |||
| 10 Mar | 7388.30 | 300.05 | -102.9 | 39.83 | 6 | 3 | 5 | |||
| 7 Mar | 7569.10 | 402.95 | -390.2 | 41.57 | 3 | 2 | 2 | |||
| 6 Mar | 7824.90 | 793.15 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 7634.45 | 793.15 | 0 | 0.07 | 0 | 0 | 0 | |||
| 3 Mar | 7836.80 | 793.15 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 7763.90 | 793.15 | 0 | - | 0 | 0 | 0 | |||
For Oracle Fin Serv Soft Ltd. - strike price 7750 expiring on 24APR2025
Delta for 7750 CE is 0.34
Historical price for 7750 CE is as follows
On 9 Apr OFSS was trading at 7401.10. The strike last trading price was 151, which was -52.3 lower than the previous day. The implied volatity was 46.24, the open interest changed by -8 which decreased total open position to 322
On 8 Apr OFSS was trading at 7560.00. The strike last trading price was 211.05, which was 46.35 higher than the previous day. The implied volatity was 44.26, the open interest changed by -41 which decreased total open position to 329
On 7 Apr OFSS was trading at 7294.15. The strike last trading price was 178.25, which was -3.1 lower than the previous day. The implied volatity was 51.90, the open interest changed by 29 which increased total open position to 368
On 4 Apr OFSS was trading at 7521.55. The strike last trading price was 183.5, which was -43.8 lower than the previous day. The implied volatity was 35.75, the open interest changed by 28 which increased total open position to 339
On 3 Apr OFSS was trading at 7581.30. The strike last trading price was 233.35, which was -94.9 lower than the previous day. The implied volatity was 37.70, the open interest changed by 58 which increased total open position to 311
On 1 Apr OFSS was trading at 7585.35. The strike last trading price was 252.1, which was -140.3 lower than the previous day. The implied volatity was 38.98, the open interest changed by 69 which increased total open position to 238
On 28 Mar OFSS was trading at 7850.90. The strike last trading price was 390, which was -79.05 lower than the previous day. The implied volatity was 38.33, the open interest changed by 10 which increased total open position to 169
On 27 Mar OFSS was trading at 7866.25. The strike last trading price was 477.75, which was -8.15 lower than the previous day. The implied volatity was 45.04, the open interest changed by 31 which increased total open position to 154
On 26 Mar OFSS was trading at 7889.05. The strike last trading price was 481.95, which was -61.45 lower than the previous day. The implied volatity was 44.12, the open interest changed by 5 which increased total open position to 122
On 25 Mar OFSS was trading at 7963.95. The strike last trading price was 531.35, which was -20.4 lower than the previous day. The implied volatity was 43.13, the open interest changed by 15 which increased total open position to 118
On 24 Mar OFSS was trading at 7961.15. The strike last trading price was 545.2, which was 190.05 higher than the previous day. The implied volatity was 43.51, the open interest changed by -39 which decreased total open position to 104
On 21 Mar OFSS was trading at 7644.40. The strike last trading price was 355, which was 9.3 higher than the previous day. The implied volatity was 39.86, the open interest changed by -63 which decreased total open position to 143
On 20 Mar OFSS was trading at 7578.80. The strike last trading price was 348.75, which was -43.4 lower than the previous day. The implied volatity was 41.42, the open interest changed by 161 which increased total open position to 208
On 19 Mar OFSS was trading at 7674.85. The strike last trading price was 400, which was 72.5 higher than the previous day. The implied volatity was 41.47, the open interest changed by 23 which increased total open position to 47
On 18 Mar OFSS was trading at 7584.55. The strike last trading price was 327.5, which was 52.75 higher than the previous day. The implied volatity was 37.87, the open interest changed by 7 which increased total open position to 24
On 17 Mar OFSS was trading at 7481.70. The strike last trading price was 274.75, which was 26.25 higher than the previous day. The implied volatity was 36.89, the open interest changed by -1 which decreased total open position to 18
On 13 Mar OFSS was trading at 7328.00. The strike last trading price was 248.5, which was -0.5 lower than the previous day. The implied volatity was 38.98, the open interest changed by 4 which increased total open position to 18
On 12 Mar OFSS was trading at 7296.20. The strike last trading price was 249, which was -80.1 lower than the previous day. The implied volatity was 39.23, the open interest changed by 8 which increased total open position to 14
On 11 Mar OFSS was trading at 7532.60. The strike last trading price was 329.1, which was 29.05 higher than the previous day. The implied volatity was 36.59, the open interest changed by 0 which decreased total open position to 5
On 10 Mar OFSS was trading at 7388.30. The strike last trading price was 300.05, which was -102.9 lower than the previous day. The implied volatity was 39.83, the open interest changed by 3 which increased total open position to 5
On 7 Mar OFSS was trading at 7569.10. The strike last trading price was 402.95, which was -390.2 lower than the previous day. The implied volatity was 41.57, the open interest changed by 2 which increased total open position to 2
On 6 Mar OFSS was trading at 7824.90. The strike last trading price was 793.15, 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 793.15, which was 0 lower than the previous day. The implied volatity was 0.07, 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 793.15, 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 793.15, 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 7750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 5.54
Theta: -7.31
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 7401.10 | 477.25 | 88.35 | 47.44 | 18 | -4 | 325 |
| 8 Apr | 7560.00 | 391.35 | -223.3 | 48.14 | 120 | -11 | 333 |
| 7 Apr | 7294.15 | 614.65 | 208.6 | 60.78 | 112 | -1 | 338 |
| 4 Apr | 7521.55 | 408.7 | 47.65 | 45.47 | 342 | 11 | 338 |
| 3 Apr | 7581.30 | 348.05 | 79.6 | 41.03 | 326 | -32 | 327 |
| 1 Apr | 7585.35 | 367.9 | 97.05 | 41.31 | 307 | -35 | 430 |
| 28 Mar | 7850.90 | 285.95 | 2.65 | 41.11 | 602 | 60 | 465 |
| 27 Mar | 7866.25 | 280 | -25.95 | 41.78 | 464 | 249 | 405 |
| 26 Mar | 7889.05 | 305.8 | 11.6 | 44.49 | 230 | 19 | 156 |
| 25 Mar | 7963.95 | 299 | 13.75 | 46.52 | 164 | 31 | 140 |
| 24 Mar | 7961.15 | 291 | -101.15 | 45.38 | 151 | 71 | 108 |
| 21 Mar | 7644.40 | 389.5 | -48.45 | 39.95 | 25 | 7 | 35 |
| 20 Mar | 7578.80 | 432.3 | 27.3 | 41.15 | 21 | 12 | 26 |
| 19 Mar | 7674.85 | 405 | 28.9 | 42.30 | 18 | 13 | 13 |
| 18 Mar | 7584.55 | 376.1 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 7481.70 | 376.1 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 7328.00 | 376.1 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 7296.20 | 376.1 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 7532.60 | 376.1 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 7388.30 | 376.1 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 7569.10 | 376.1 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 7824.90 | 376.1 | 0 | 1.44 | 0 | 0 | 0 |
| 4 Mar | 7634.45 | 376.1 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 7836.80 | 376.1 | 0 | 1.61 | 0 | 0 | 0 |
| 28 Feb | 7763.90 | 376.1 | 0 | 1.12 | 0 | 0 | 0 |
For Oracle Fin Serv Soft Ltd. - strike price 7750 expiring on 24APR2025
Delta for 7750 PE is -0.65
Historical price for 7750 PE is as follows
On 9 Apr OFSS was trading at 7401.10. The strike last trading price was 477.25, which was 88.35 higher than the previous day. The implied volatity was 47.44, the open interest changed by -4 which decreased total open position to 325
On 8 Apr OFSS was trading at 7560.00. The strike last trading price was 391.35, which was -223.3 lower than the previous day. The implied volatity was 48.14, the open interest changed by -11 which decreased total open position to 333
On 7 Apr OFSS was trading at 7294.15. The strike last trading price was 614.65, which was 208.6 higher than the previous day. The implied volatity was 60.78, the open interest changed by -1 which decreased total open position to 338
On 4 Apr OFSS was trading at 7521.55. The strike last trading price was 408.7, which was 47.65 higher than the previous day. The implied volatity was 45.47, the open interest changed by 11 which increased total open position to 338
On 3 Apr OFSS was trading at 7581.30. The strike last trading price was 348.05, which was 79.6 higher than the previous day. The implied volatity was 41.03, the open interest changed by -32 which decreased total open position to 327
On 1 Apr OFSS was trading at 7585.35. The strike last trading price was 367.9, which was 97.05 higher than the previous day. The implied volatity was 41.31, the open interest changed by -35 which decreased total open position to 430
On 28 Mar OFSS was trading at 7850.90. The strike last trading price was 285.95, which was 2.65 higher than the previous day. The implied volatity was 41.11, the open interest changed by 60 which increased total open position to 465
On 27 Mar OFSS was trading at 7866.25. The strike last trading price was 280, which was -25.95 lower than the previous day. The implied volatity was 41.78, the open interest changed by 249 which increased total open position to 405
On 26 Mar OFSS was trading at 7889.05. The strike last trading price was 305.8, which was 11.6 higher than the previous day. The implied volatity was 44.49, the open interest changed by 19 which increased total open position to 156
On 25 Mar OFSS was trading at 7963.95. The strike last trading price was 299, which was 13.75 higher than the previous day. The implied volatity was 46.52, the open interest changed by 31 which increased total open position to 140
On 24 Mar OFSS was trading at 7961.15. The strike last trading price was 291, which was -101.15 lower than the previous day. The implied volatity was 45.38, the open interest changed by 71 which increased total open position to 108
On 21 Mar OFSS was trading at 7644.40. The strike last trading price was 389.5, which was -48.45 lower than the previous day. The implied volatity was 39.95, the open interest changed by 7 which increased total open position to 35
On 20 Mar OFSS was trading at 7578.80. The strike last trading price was 432.3, which was 27.3 higher than the previous day. The implied volatity was 41.15, the open interest changed by 12 which increased total open position to 26
On 19 Mar OFSS was trading at 7674.85. The strike last trading price was 405, which was 28.9 higher than the previous day. The implied volatity was 42.30, the open interest changed by 13 which increased total open position to 13
On 18 Mar OFSS was trading at 7584.55. The strike last trading price was 376.1, 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 17 Mar OFSS was trading at 7481.70. The strike last trading price was 376.1, 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 13 Mar OFSS was trading at 7328.00. The strike last trading price was 376.1, 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 376.1, 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 376.1, 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 376.1, 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 7 Mar OFSS was trading at 7569.10. The strike last trading price was 376.1, 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 376.1, which was 0 lower than the previous day. The implied volatity was 1.44, 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 376.1, 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 376.1, which was 0 lower than the previous day. The implied volatity was 1.61, 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 376.1, which was 0 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0
