OFSS
Oracle Fin Serv Soft Ltd.
Historical option data for OFSS
11 Apr 2025 04:12 PM IST
| OFSS 24APR2025 8250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 3.55
Theta: -5.95
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 11 Apr | 7579.85 | 49.65 | 0.4 | 41.22 | 258 | -42 | 384 | |||
| 9 Apr | 7401.10 | 50 | -24.5 | 46.73 | 450 | -111 | 427 | |||
| 8 Apr | 7560.00 | 75.05 | 8.85 | 44.51 | 347 | 52 | 539 | |||
| 7 Apr | 7294.15 | 72 | 0.7 | 52.29 | 354 | 63 | 486 | |||
| 4 Apr | 7521.55 | 68.7 | -15.95 | 38.60 | 400 | -4 | 424 | |||
| 3 Apr | 7581.30 | 85 | -47.6 | 38.15 | 361 | 28 | 434 | |||
| 1 Apr | 7585.35 | 101.6 | -85.7 | 39.62 | 652 | 47 | 429 | |||
| 28 Mar | 7850.90 | 179.65 | -62.45 | 38.26 | 719 | 57 | 382 | |||
| 27 Mar | 7866.25 | 250 | 1.5 | 44.20 | 498 | 85 | 326 | |||
| 26 Mar | 7889.05 | 246.05 | -41.5 | 42.55 | 272 | 39 | 240 | |||
| 25 Mar | 7963.95 | 280.55 | -27.1 | 41.83 | 725 | -72 | 203 | |||
| 24 Mar | 7961.15 | 305 | 128.3 | 43.50 | 528 | 203 | 273 | |||
| 21 Mar | 7644.40 | 176.7 | 6.7 | 40.00 | 62 | 33 | 70 | |||
| 20 Mar | 7578.80 | 170 | -28.2 | 40.55 | 33 | 19 | 36 | |||
| 19 Mar | 7674.85 | 200 | 41.15 | 40.20 | 20 | 8 | 16 | |||
| 18 Mar | 7584.55 | 158.85 | 5.8 | 37.96 | 4 | 3 | 7 | |||
| 17 Mar | 7481.70 | 153.05 | 0 | 0.00 | 0 | 2 | 0 | |||
| 13 Mar | 7328.00 | 153.05 | -25.75 | 43.24 | 2 | 0 | 2 | |||
| 12 Mar | 7296.20 | 178.8 | 0 | 0.00 | 0 | 1 | 0 | |||
| 11 Mar | 7532.60 | 178.8 | -179.45 | 38.21 | 1 | 0 | 1 | |||
| 10 Mar | 7388.30 | 358.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 7824.90 | 358.25 | -181.6 | 44.20 | 1 | 0 | 0 | |||
| 4 Mar | 7634.45 | 539.85 | 0 | 4.11 | 0 | 0 | 0 | |||
| 3 Mar | 7836.80 | 539.85 | 0 | 2.56 | 0 | 0 | 0 | |||
| 28 Feb | 7763.90 | 539.85 | 0 | 3.07 | 0 | 0 | 0 | |||
For Oracle Fin Serv Soft Ltd. - strike price 8250 expiring on 24APR2025
Delta for 8250 CE is 0.16
Historical price for 8250 CE is as follows
On 11 Apr OFSS was trading at 7579.85. The strike last trading price was 49.65, which was 0.4 higher than the previous day. The implied volatity was 41.22, the open interest changed by -42 which decreased total open position to 384
On 9 Apr OFSS was trading at 7401.10. The strike last trading price was 50, which was -24.5 lower than the previous day. The implied volatity was 46.73, the open interest changed by -111 which decreased total open position to 427
On 8 Apr OFSS was trading at 7560.00. The strike last trading price was 75.05, which was 8.85 higher than the previous day. The implied volatity was 44.51, the open interest changed by 52 which increased total open position to 539
On 7 Apr OFSS was trading at 7294.15. The strike last trading price was 72, which was 0.7 higher than the previous day. The implied volatity was 52.29, the open interest changed by 63 which increased total open position to 486
On 4 Apr OFSS was trading at 7521.55. The strike last trading price was 68.7, which was -15.95 lower than the previous day. The implied volatity was 38.60, the open interest changed by -4 which decreased total open position to 424
On 3 Apr OFSS was trading at 7581.30. The strike last trading price was 85, which was -47.6 lower than the previous day. The implied volatity was 38.15, the open interest changed by 28 which increased total open position to 434
On 1 Apr OFSS was trading at 7585.35. The strike last trading price was 101.6, which was -85.7 lower than the previous day. The implied volatity was 39.62, the open interest changed by 47 which increased total open position to 429
On 28 Mar OFSS was trading at 7850.90. The strike last trading price was 179.65, which was -62.45 lower than the previous day. The implied volatity was 38.26, the open interest changed by 57 which increased total open position to 382
On 27 Mar OFSS was trading at 7866.25. The strike last trading price was 250, which was 1.5 higher than the previous day. The implied volatity was 44.20, the open interest changed by 85 which increased total open position to 326
On 26 Mar OFSS was trading at 7889.05. The strike last trading price was 246.05, which was -41.5 lower than the previous day. The implied volatity was 42.55, the open interest changed by 39 which increased total open position to 240
On 25 Mar OFSS was trading at 7963.95. The strike last trading price was 280.55, which was -27.1 lower than the previous day. The implied volatity was 41.83, the open interest changed by -72 which decreased total open position to 203
On 24 Mar OFSS was trading at 7961.15. The strike last trading price was 305, which was 128.3 higher than the previous day. The implied volatity was 43.50, the open interest changed by 203 which increased total open position to 273
On 21 Mar OFSS was trading at 7644.40. The strike last trading price was 176.7, which was 6.7 higher than the previous day. The implied volatity was 40.00, the open interest changed by 33 which increased total open position to 70
On 20 Mar OFSS was trading at 7578.80. The strike last trading price was 170, which was -28.2 lower than the previous day. The implied volatity was 40.55, the open interest changed by 19 which increased total open position to 36
On 19 Mar OFSS was trading at 7674.85. The strike last trading price was 200, which was 41.15 higher than the previous day. The implied volatity was 40.20, the open interest changed by 8 which increased total open position to 16
On 18 Mar OFSS was trading at 7584.55. The strike last trading price was 158.85, which was 5.8 higher than the previous day. The implied volatity was 37.96, the open interest changed by 3 which increased total open position to 7
On 17 Mar OFSS was trading at 7481.70. The strike last trading price was 153.05, 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 13 Mar OFSS was trading at 7328.00. The strike last trading price was 153.05, which was -25.75 lower than the previous day. The implied volatity was 43.24, the open interest changed by 0 which decreased total open position to 2
On 12 Mar OFSS was trading at 7296.20. The strike last trading price was 178.8, which was 0 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 11 Mar OFSS was trading at 7532.60. The strike last trading price was 178.8, which was -179.45 lower than the previous day. The implied volatity was 38.21, the open interest changed by 0 which decreased total open position to 1
On 10 Mar OFSS was trading at 7388.30. The strike last trading price was 358.25, 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 6 Mar OFSS was trading at 7824.90. The strike last trading price was 358.25, which was -181.6 lower than the previous day. The implied volatity was 44.20, 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 539.85, which was 0 lower than the previous day. The implied volatity was 4.11, 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 539.85, which was 0 lower than the previous day. The implied volatity was 2.56, 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 539.85, which was 0 lower than the previous day. The implied volatity was 3.07, the open interest changed by 0 which decreased total open position to 0
| OFSS 24APR2025 8250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.84
Vega: 3.47
Theta: -3.44
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 7579.85 | 671.15 | -189.85 | 40.31 | 9 | 0 | 91 |
| 9 Apr | 7401.10 | 861 | 86 | 44.75 | 2 | 0 | 90 |
| 8 Apr | 7560.00 | 775 | -183.9 | 54.20 | 8 | 0 | 91 |
| 7 Apr | 7294.15 | 962.4 | 141.7 | 54.43 | 21 | -4 | 91 |
| 4 Apr | 7521.55 | 820.7 | 106.8 | 56.26 | 20 | -4 | 95 |
| 3 Apr | 7581.30 | 713.9 | 137.25 | 45.35 | 48 | -2 | 99 |
| 1 Apr | 7585.35 | 723.1 | 154.5 | 44.18 | 26 | -8 | 106 |
| 28 Mar | 7850.90 | 568.1 | 21.9 | 40.70 | 124 | 13 | 114 |
| 27 Mar | 7866.25 | 559.9 | -7.5 | 42.28 | 38 | 0 | 101 |
| 26 Mar | 7889.05 | 570.75 | 45.9 | 43.49 | 75 | 28 | 96 |
| 25 Mar | 7963.95 | 524.85 | -5.15 | 42.84 | 73 | 52 | 59 |
| 24 Mar | 7961.15 | 530 | -278.55 | 43.48 | 4 | 3 | 6 |
| 21 Mar | 7644.40 | 808.55 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 7578.80 | 808.55 | 0 | 0.00 | 0 | 1 | 0 |
| 19 Mar | 7674.85 | 808.55 | 58.55 | 53.63 | 1 | 0 | 2 |
| 18 Mar | 7584.55 | 750 | 132.65 | 39.51 | 2 | 1 | 1 |
| 17 Mar | 7481.70 | 617.35 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 7328.00 | 617.35 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 7296.20 | 617.35 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 7532.60 | 617.35 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 7388.30 | 617.35 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 7824.90 | 617.35 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 7634.45 | 617.35 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 7836.80 | 617.35 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 7763.90 | 617.35 | 0 | - | 0 | 0 | 0 |
For Oracle Fin Serv Soft Ltd. - strike price 8250 expiring on 24APR2025
Delta for 8250 PE is -0.84
Historical price for 8250 PE is as follows
On 11 Apr OFSS was trading at 7579.85. The strike last trading price was 671.15, which was -189.85 lower than the previous day. The implied volatity was 40.31, the open interest changed by 0 which decreased total open position to 91
On 9 Apr OFSS was trading at 7401.10. The strike last trading price was 861, which was 86 higher than the previous day. The implied volatity was 44.75, the open interest changed by 0 which decreased total open position to 90
On 8 Apr OFSS was trading at 7560.00. The strike last trading price was 775, which was -183.9 lower than the previous day. The implied volatity was 54.20, the open interest changed by 0 which decreased total open position to 91
On 7 Apr OFSS was trading at 7294.15. The strike last trading price was 962.4, which was 141.7 higher than the previous day. The implied volatity was 54.43, the open interest changed by -4 which decreased total open position to 91
On 4 Apr OFSS was trading at 7521.55. The strike last trading price was 820.7, which was 106.8 higher than the previous day. The implied volatity was 56.26, the open interest changed by -4 which decreased total open position to 95
On 3 Apr OFSS was trading at 7581.30. The strike last trading price was 713.9, which was 137.25 higher than the previous day. The implied volatity was 45.35, the open interest changed by -2 which decreased total open position to 99
On 1 Apr OFSS was trading at 7585.35. The strike last trading price was 723.1, which was 154.5 higher than the previous day. The implied volatity was 44.18, the open interest changed by -8 which decreased total open position to 106
On 28 Mar OFSS was trading at 7850.90. The strike last trading price was 568.1, which was 21.9 higher than the previous day. The implied volatity was 40.70, the open interest changed by 13 which increased total open position to 114
On 27 Mar OFSS was trading at 7866.25. The strike last trading price was 559.9, which was -7.5 lower than the previous day. The implied volatity was 42.28, the open interest changed by 0 which decreased total open position to 101
On 26 Mar OFSS was trading at 7889.05. The strike last trading price was 570.75, which was 45.9 higher than the previous day. The implied volatity was 43.49, the open interest changed by 28 which increased total open position to 96
On 25 Mar OFSS was trading at 7963.95. The strike last trading price was 524.85, which was -5.15 lower than the previous day. The implied volatity was 42.84, the open interest changed by 52 which increased total open position to 59
On 24 Mar OFSS was trading at 7961.15. The strike last trading price was 530, which was -278.55 lower than the previous day. The implied volatity was 43.48, the open interest changed by 3 which increased total open position to 6
On 21 Mar OFSS was trading at 7644.40. The strike last trading price was 808.55, 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 808.55, which was 0 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 19 Mar OFSS was trading at 7674.85. The strike last trading price was 808.55, which was 58.55 higher than the previous day. The implied volatity was 53.63, the open interest changed by 0 which decreased total open position to 2
On 18 Mar OFSS was trading at 7584.55. The strike last trading price was 750, which was 132.65 higher than the previous day. The implied volatity was 39.51, the open interest changed by 1 which increased total open position to 1
On 17 Mar OFSS was trading at 7481.70. The strike last trading price was 617.35, 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 617.35, 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 617.35, 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 617.35, 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 617.35, 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 617.35, 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 617.35, 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 617.35, 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 617.35, 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
