OFSS
Oracle Fin Serv Soft Ltd.
Historical option data for OFSS
11 Apr 2025 04:12 PM IST
| OFSS 24APR2025 9000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 1.09
Theta: -2.04
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 7579.85 | 8.85 | -2.5 | 47.14 | 326 | -23 | 855 | |||
| 9 Apr | 7401.10 | 12.15 | -3.85 | 52.40 | 176 | -1 | 877 | |||
| 8 Apr | 7560.00 | 16.15 | -1.85 | 48.43 | 414 | 45 | 876 | |||
| 7 Apr | 7294.15 | 18.8 | 0.7 | 55.47 | 711 | -180 | 831 | |||
| 4 Apr | 7521.55 | 16.1 | -3.9 | 43.90 | 877 | -23 | 1,013 | |||
| 3 Apr | 7581.30 | 19.4 | -10.9 | 42.07 | 606 | 62 | 1,037 | |||
| 1 Apr | 7585.35 | 24.9 | -26.8 | 42.60 | 556 | 59 | 1,009 | |||
| 28 Mar | 7850.90 | 48.35 | -29.75 | 39.96 | 936 | 184 | 950 | |||
| 27 Mar | 7866.25 | 79 | -7 | 44.26 | 623 | 41 | 765 | |||
| 26 Mar | 7889.05 | 86.75 | -16.7 | 44.61 | 632 | 132 | 727 | |||
| 25 Mar | 7963.95 | 97.85 | -12.25 | 43.17 | 1,111 | 318 | 594 | |||
| 24 Mar | 7961.15 | 109 | 55 | 43.98 | 753 | 213 | 276 | |||
| 21 Mar | 7644.40 | 54 | 0.4 | 40.77 | 111 | 50 | 64 | |||
| 20 Mar | 7578.80 | 56.85 | -815.7 | 42.27 | 27 | 13 | 13 | |||
| 19 Mar | 7674.85 | 872.55 | 0 | 11.10 | 0 | 0 | 0 | |||
| 6 Mar | 7824.90 | 872.55 | 0 | 7.82 | 0 | 0 | 0 | |||
| 3 Mar | 7836.80 | 872.55 | 0 | 7.54 | 0 | 0 | 0 | |||
| 28 Feb | 7763.90 | 872.55 | 0 | 8.22 | 0 | 0 | 0 | |||
| 27 Feb | 8082.25 | 872.55 | 0 | 5.62 | 0 | 0 | 0 | |||
| 26 Feb | 8208.90 | 872.55 | 0 | 4.04 | 0 | 0 | 0 | |||
| 25 Feb | 8208.90 | 872.55 | 0 | 4.04 | 0 | 0 | 0 | |||
| 24 Feb | 8333.25 | 872.55 | 0 | 3.62 | 0 | 0 | 0 | |||
| 21 Feb | 8405.00 | 872.55 | 0 | 3.14 | 0 | 0 | 0 | |||
| 20 Feb | 8679.80 | 872.55 | 0 | 1.07 | 0 | 0 | 0 | |||
| 19 Feb | 8793.40 | 872.55 | 0 | 0.44 | 0 | 0 | 0 | |||
| 18 Feb | 8756.70 | 872.55 | 0 | 0.95 | 0 | 0 | 0 | |||
| 17 Feb | 8797.15 | 872.55 | 0 | 0.30 | 0 | 0 | 0 | |||
| 14 Feb | 8962.95 | 0 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 9002.65 | 0 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Feb | 9044.30 | 0 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 9135.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 9288.20 | 0 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 9452.70 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 9273.65 | 0 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 9312.15 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 9223.60 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 9208.60 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 8893.25 | 0 | 0 | - | 0 | 0 | 0 | |||
For Oracle Fin Serv Soft Ltd. - strike price 9000 expiring on 24APR2025
Delta for 9000 CE is 0.03
Historical price for 9000 CE is as follows
On 11 Apr OFSS was trading at 7579.85. The strike last trading price was 8.85, which was -2.5 lower than the previous day. The implied volatity was 47.14, the open interest changed by -23 which decreased total open position to 855
On 9 Apr OFSS was trading at 7401.10. The strike last trading price was 12.15, which was -3.85 lower than the previous day. The implied volatity was 52.40, the open interest changed by -1 which decreased total open position to 877
On 8 Apr OFSS was trading at 7560.00. The strike last trading price was 16.15, which was -1.85 lower than the previous day. The implied volatity was 48.43, the open interest changed by 45 which increased total open position to 876
On 7 Apr OFSS was trading at 7294.15. The strike last trading price was 18.8, which was 0.7 higher than the previous day. The implied volatity was 55.47, the open interest changed by -180 which decreased total open position to 831
On 4 Apr OFSS was trading at 7521.55. The strike last trading price was 16.1, which was -3.9 lower than the previous day. The implied volatity was 43.90, the open interest changed by -23 which decreased total open position to 1013
On 3 Apr OFSS was trading at 7581.30. The strike last trading price was 19.4, which was -10.9 lower than the previous day. The implied volatity was 42.07, the open interest changed by 62 which increased total open position to 1037
On 1 Apr OFSS was trading at 7585.35. The strike last trading price was 24.9, which was -26.8 lower than the previous day. The implied volatity was 42.60, the open interest changed by 59 which increased total open position to 1009
On 28 Mar OFSS was trading at 7850.90. The strike last trading price was 48.35, which was -29.75 lower than the previous day. The implied volatity was 39.96, the open interest changed by 184 which increased total open position to 950
On 27 Mar OFSS was trading at 7866.25. The strike last trading price was 79, which was -7 lower than the previous day. The implied volatity was 44.26, the open interest changed by 41 which increased total open position to 765
On 26 Mar OFSS was trading at 7889.05. The strike last trading price was 86.75, which was -16.7 lower than the previous day. The implied volatity was 44.61, the open interest changed by 132 which increased total open position to 727
On 25 Mar OFSS was trading at 7963.95. The strike last trading price was 97.85, which was -12.25 lower than the previous day. The implied volatity was 43.17, the open interest changed by 318 which increased total open position to 594
On 24 Mar OFSS was trading at 7961.15. The strike last trading price was 109, which was 55 higher than the previous day. The implied volatity was 43.98, the open interest changed by 213 which increased total open position to 276
On 21 Mar OFSS was trading at 7644.40. The strike last trading price was 54, which was 0.4 higher than the previous day. The implied volatity was 40.77, the open interest changed by 50 which increased total open position to 64
On 20 Mar OFSS was trading at 7578.80. The strike last trading price was 56.85, which was -815.7 lower than the previous day. The implied volatity was 42.27, the open interest changed by 13 which increased total open position to 13
On 19 Mar OFSS was trading at 7674.85. The strike last trading price was 872.55, which was 0 lower than the previous day. The implied volatity was 11.10, 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 872.55, which was 0 lower than the previous day. The implied volatity was 7.82, 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 872.55, which was 0 lower than the previous day. The implied volatity was 7.54, 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 872.55, which was 0 lower than the previous day. The implied volatity was 8.22, the open interest changed by 0 which decreased total open position to 0
On 27 Feb OFSS was trading at 8082.25. The strike last trading price was 872.55, which was 0 lower than the previous day. The implied volatity was 5.62, the open interest changed by 0 which decreased total open position to 0
On 26 Feb OFSS was trading at 8208.90. The strike last trading price was 872.55, which was 0 lower than the previous day. The implied volatity was 4.04, the open interest changed by 0 which decreased total open position to 0
On 25 Feb OFSS was trading at 8208.90. The strike last trading price was 872.55, which was 0 lower than the previous day. The implied volatity was 4.04, the open interest changed by 0 which decreased total open position to 0
On 24 Feb OFSS was trading at 8333.25. The strike last trading price was 872.55, which was 0 lower than the previous day. The implied volatity was 3.62, the open interest changed by 0 which decreased total open position to 0
On 21 Feb OFSS was trading at 8405.00. The strike last trading price was 872.55, which was 0 lower than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 0
On 20 Feb OFSS was trading at 8679.80. The strike last trading price was 872.55, which was 0 lower than the previous day. The implied volatity was 1.07, the open interest changed by 0 which decreased total open position to 0
On 19 Feb OFSS was trading at 8793.40. The strike last trading price was 872.55, which was 0 lower than the previous day. The implied volatity was 0.44, the open interest changed by 0 which decreased total open position to 0
On 18 Feb OFSS was trading at 8756.70. The strike last trading price was 872.55, which was 0 lower than the previous day. The implied volatity was 0.95, the open interest changed by 0 which decreased total open position to 0
On 17 Feb OFSS was trading at 8797.15. The strike last trading price was 872.55, which was 0 lower than the previous day. The implied volatity was 0.30, the open interest changed by 0 which decreased total open position to 0
On 14 Feb OFSS was trading at 8962.95. The strike last trading price was 0, 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 Feb OFSS was trading at 9002.65. The strike last trading price was 0, 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 Feb OFSS was trading at 9044.30. The strike last trading price was 0, 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 Feb OFSS was trading at 9135.00. The strike last trading price was 0, 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 Feb OFSS was trading at 9288.20. The strike last trading price was 0, 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 Feb OFSS was trading at 9452.70. The strike last trading price was 0, 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 Feb OFSS was trading at 9273.65. The strike last trading price was 0, 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 5 Feb OFSS was trading at 9312.15. The strike last trading price was 0, 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 Feb OFSS was trading at 9223.60. The strike last trading price was 0, 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 Feb OFSS was trading at 9208.60. The strike last trading price was 0, 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 1 Feb OFSS was trading at 8893.25. The strike last trading price was 0, 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 9000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 7579.85 | 1880.95 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 7401.10 | 1880.95 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 7560.00 | 1880.95 | 0 | 0.00 | 0 | -1 | 0 |
| 7 Apr | 7294.15 | 1880.95 | 409.7 | - | 1 | 0 | 107 |
| 4 Apr | 7521.55 | 1471.25 | 46.45 | 61.95 | 1 | 0 | 107 |
| 3 Apr | 7581.30 | 1424.8 | 124.85 | 63.09 | 2 | -1 | 107 |
| 1 Apr | 7585.35 | 1354.5 | 195.45 | 38.82 | 15 | 5 | 116 |
| 28 Mar | 7850.90 | 1162.2 | 42.2 | 40.00 | 31 | 12 | 111 |
| 27 Mar | 7866.25 | 1116.15 | -38.65 | 37.49 | 67 | 51 | 99 |
| 26 Mar | 7889.05 | 1167.2 | 157.2 | 47.96 | 10 | 0 | 47 |
| 25 Mar | 7963.95 | 1010 | -80 | 27.45 | 1 | 0 | 46 |
| 24 Mar | 7961.15 | 1090 | -210 | 45.81 | 5 | 4 | 45 |
| 21 Mar | 7644.40 | 1300 | -70 | 34.64 | 3 | 1 | 39 |
| 20 Mar | 7578.80 | 1370 | 69.55 | 38.13 | 20 | 18 | 36 |
| 19 Mar | 7674.85 | 1300 | 571.75 | 41.05 | 18 | 14 | 14 |
| 6 Mar | 7824.90 | 728.25 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 7836.80 | 728.25 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 7763.90 | 728.25 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 8082.25 | 728.25 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 8208.90 | 728.25 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 8208.90 | 728.25 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 8333.25 | 728.25 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 8405.00 | 728.25 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 8679.80 | 728.25 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 8793.40 | 728.25 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 8756.70 | 728.25 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 8797.15 | 728.25 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 8962.95 | 728.25 | 0 | 0.51 | 0 | 0 | 0 |
| 13 Feb | 9002.65 | 728.25 | 0 | 1.17 | 0 | 0 | 0 |
| 12 Feb | 9044.30 | 728.25 | 0 | 1.39 | 0 | 0 | 0 |
| 11 Feb | 9135.00 | 728.25 | 0 | 1.92 | 0 | 0 | 0 |
| 10 Feb | 9288.20 | 728.25 | 0 | 2.74 | 0 | 0 | 0 |
| 7 Feb | 9452.70 | 728.25 | 0 | 3.12 | 0 | 0 | 0 |
| 6 Feb | 9273.65 | 0 | 0 | 2.76 | 0 | 0 | 0 |
| 5 Feb | 9312.15 | 0 | 0 | 2.99 | 0 | 0 | 0 |
| 4 Feb | 9223.60 | 0 | 0 | 2.47 | 0 | 0 | 0 |
| 3 Feb | 9208.60 | 0 | 0 | 2.43 | 0 | 0 | 0 |
| 1 Feb | 8893.25 | 0 | 0 | 0.51 | 0 | 0 | 0 |
For Oracle Fin Serv Soft Ltd. - strike price 9000 expiring on 24APR2025
Delta for 9000 PE is 0.00
Historical price for 9000 PE is as follows
On 11 Apr OFSS was trading at 7579.85. The strike last trading price was 1880.95, 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 9 Apr OFSS was trading at 7401.10. The strike last trading price was 1880.95, 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 8 Apr OFSS was trading at 7560.00. The strike last trading price was 1880.95, 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 7 Apr OFSS was trading at 7294.15. The strike last trading price was 1880.95, which was 409.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 107
On 4 Apr OFSS was trading at 7521.55. The strike last trading price was 1471.25, which was 46.45 higher than the previous day. The implied volatity was 61.95, the open interest changed by 0 which decreased total open position to 107
On 3 Apr OFSS was trading at 7581.30. The strike last trading price was 1424.8, which was 124.85 higher than the previous day. The implied volatity was 63.09, the open interest changed by -1 which decreased total open position to 107
On 1 Apr OFSS was trading at 7585.35. The strike last trading price was 1354.5, which was 195.45 higher than the previous day. The implied volatity was 38.82, the open interest changed by 5 which increased total open position to 116
On 28 Mar OFSS was trading at 7850.90. The strike last trading price was 1162.2, which was 42.2 higher than the previous day. The implied volatity was 40.00, the open interest changed by 12 which increased total open position to 111
On 27 Mar OFSS was trading at 7866.25. The strike last trading price was 1116.15, which was -38.65 lower than the previous day. The implied volatity was 37.49, the open interest changed by 51 which increased total open position to 99
On 26 Mar OFSS was trading at 7889.05. The strike last trading price was 1167.2, which was 157.2 higher than the previous day. The implied volatity was 47.96, the open interest changed by 0 which decreased total open position to 47
On 25 Mar OFSS was trading at 7963.95. The strike last trading price was 1010, which was -80 lower than the previous day. The implied volatity was 27.45, the open interest changed by 0 which decreased total open position to 46
On 24 Mar OFSS was trading at 7961.15. The strike last trading price was 1090, which was -210 lower than the previous day. The implied volatity was 45.81, the open interest changed by 4 which increased total open position to 45
On 21 Mar OFSS was trading at 7644.40. The strike last trading price was 1300, which was -70 lower than the previous day. The implied volatity was 34.64, the open interest changed by 1 which increased total open position to 39
On 20 Mar OFSS was trading at 7578.80. The strike last trading price was 1370, which was 69.55 higher than the previous day. The implied volatity was 38.13, the open interest changed by 18 which increased total open position to 36
On 19 Mar OFSS was trading at 7674.85. The strike last trading price was 1300, which was 571.75 higher than the previous day. The implied volatity was 41.05, the open interest changed by 14 which increased total open position to 14
On 6 Mar OFSS was trading at 7824.90. The strike last trading price was 728.25, 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 728.25, 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 728.25, 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 27 Feb OFSS was trading at 8082.25. The strike last trading price was 728.25, 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 26 Feb OFSS was trading at 8208.90. The strike last trading price was 728.25, 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 25 Feb OFSS was trading at 8208.90. The strike last trading price was 728.25, 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 24 Feb OFSS was trading at 8333.25. The strike last trading price was 728.25, 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 21 Feb OFSS was trading at 8405.00. The strike last trading price was 728.25, 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 20 Feb OFSS was trading at 8679.80. The strike last trading price was 728.25, 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 19 Feb OFSS was trading at 8793.40. The strike last trading price was 728.25, 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 18 Feb OFSS was trading at 8756.70. The strike last trading price was 728.25, 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 Feb OFSS was trading at 8797.15. The strike last trading price was 728.25, 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 14 Feb OFSS was trading at 8962.95. The strike last trading price was 728.25, which was 0 lower than the previous day. The implied volatity was 0.51, the open interest changed by 0 which decreased total open position to 0
On 13 Feb OFSS was trading at 9002.65. The strike last trading price was 728.25, which was 0 lower than the previous day. The implied volatity was 1.17, the open interest changed by 0 which decreased total open position to 0
On 12 Feb OFSS was trading at 9044.30. The strike last trading price was 728.25, which was 0 lower than the previous day. The implied volatity was 1.39, the open interest changed by 0 which decreased total open position to 0
On 11 Feb OFSS was trading at 9135.00. The strike last trading price was 728.25, which was 0 lower than the previous day. The implied volatity was 1.92, the open interest changed by 0 which decreased total open position to 0
On 10 Feb OFSS was trading at 9288.20. The strike last trading price was 728.25, which was 0 lower than the previous day. The implied volatity was 2.74, the open interest changed by 0 which decreased total open position to 0
On 7 Feb OFSS was trading at 9452.70. The strike last trading price was 728.25, which was 0 lower than the previous day. The implied volatity was 3.12, the open interest changed by 0 which decreased total open position to 0
On 6 Feb OFSS was trading at 9273.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.76, the open interest changed by 0 which decreased total open position to 0
On 5 Feb OFSS was trading at 9312.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.99, the open interest changed by 0 which decreased total open position to 0
On 4 Feb OFSS was trading at 9223.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.47, the open interest changed by 0 which decreased total open position to 0
On 3 Feb OFSS was trading at 9208.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.43, the open interest changed by 0 which decreased total open position to 0
On 1 Feb OFSS was trading at 8893.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.51, the open interest changed by 0 which decreased total open position to 0
