BSOFT
Birlasoft Limited
Historical option data for BSOFT
21 Nov 2024 04:12 PM IST
| BSOFT 28NOV2024 500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 0.07
Theta: -0.32
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 545.40 | 46.9 | -14.05 | 38.36 | 2 | 1 | 4 | |||
| 20 Nov | 552.15 | 60.95 | 0.00 | 82.94 | 4 | -1 | 3 | |||
| 19 Nov | 552.15 | 60.95 | 7.95 | 82.94 | 4 | -1 | 3 | |||
| 18 Nov | 546.45 | 53 | 1.90 | 54.71 | 6 | 3 | 5 | |||
| 14 Nov | 559.25 | 51.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 549.90 | 51.1 | -24.55 | - | 2 | 1 | 3 | |||
| 12 Nov | 564.55 | 75.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 569.65 | 75.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 567.30 | 75.65 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 7 Nov | 573.00 | 75.65 | -5.70 | - | 2 | 0 | 4 | |||
| 6 Nov | 582.70 | 81.35 | 19.35 | - | 1 | 0 | 4 | |||
| 5 Nov | 557.45 | 62 | 8.05 | 37.54 | 2 | 0 | 4 | |||
| 4 Nov | 549.80 | 53.95 | -5.55 | 20.60 | 1 | 0 | 3 | |||
| 1 Nov | 557.00 | 59.5 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 31 Oct | 550.10 | 59.5 | -132.20 | - | 5 | 2 | 2 | |||
| 30 Oct | 575.15 | 191.7 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 583.25 | 191.7 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 574.85 | 191.7 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Oct | 571.15 | 191.7 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 576.65 | 191.7 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 597.35 | 191.7 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 599.50 | 191.7 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 595.45 | 191.7 | - | 0 | 0 | 0 | ||||
For Birlasoft Limited - strike price 500 expiring on 28NOV2024
Delta for 500 CE is 0.96
Historical price for 500 CE is as follows
On 21 Nov BSOFT was trading at 545.40. The strike last trading price was 46.9, which was -14.05 lower than the previous day. The implied volatity was 38.36, the open interest changed by 1 which increased total open position to 4
On 20 Nov BSOFT was trading at 552.15. The strike last trading price was 60.95, which was 0.00 lower than the previous day. The implied volatity was 82.94, the open interest changed by -1 which decreased total open position to 3
On 19 Nov BSOFT was trading at 552.15. The strike last trading price was 60.95, which was 7.95 higher than the previous day. The implied volatity was 82.94, the open interest changed by -1 which decreased total open position to 3
On 18 Nov BSOFT was trading at 546.45. The strike last trading price was 53, which was 1.90 higher than the previous day. The implied volatity was 54.71, the open interest changed by 3 which increased total open position to 5
On 14 Nov BSOFT was trading at 559.25. The strike last trading price was 51.1, which was 0.00 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 13 Nov BSOFT was trading at 549.90. The strike last trading price was 51.1, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3
On 12 Nov BSOFT was trading at 564.55. The strike last trading price was 75.65, which was 0.00 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 11 Nov BSOFT was trading at 569.65. The strike last trading price was 75.65, which was 0.00 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 Nov BSOFT was trading at 567.30. The strike last trading price was 75.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 7 Nov BSOFT was trading at 573.00. The strike last trading price was 75.65, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Nov BSOFT was trading at 582.70. The strike last trading price was 81.35, which was 19.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Nov BSOFT was trading at 557.45. The strike last trading price was 62, which was 8.05 higher than the previous day. The implied volatity was 37.54, the open interest changed by 0 which decreased total open position to 4
On 4 Nov BSOFT was trading at 549.80. The strike last trading price was 53.95, which was -5.55 lower than the previous day. The implied volatity was 20.60, the open interest changed by 0 which decreased total open position to 3
On 1 Nov BSOFT was trading at 557.00. The strike last trading price was 59.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 31 Oct BSOFT was trading at 550.10. The strike last trading price was 59.5, which was -132.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BSOFT was trading at 575.15. The strike last trading price was 191.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct BSOFT was trading at 583.25. The strike last trading price was 191.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct BSOFT was trading at 574.85. The strike last trading price was 191.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct BSOFT was trading at 571.15. The strike last trading price was 191.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct BSOFT was trading at 576.65. The strike last trading price was 191.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct BSOFT was trading at 597.35. The strike last trading price was 191.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct BSOFT was trading at 599.50. The strike last trading price was 191.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct BSOFT was trading at 595.45. The strike last trading price was 191.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BSOFT 28NOV2024 500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0.10
Theta: -0.31
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 545.40 | 1.05 | -0.25 | 44.25 | 539 | 20 | 673 |
| 20 Nov | 552.15 | 1.3 | 0.00 | 44.75 | 537 | -32 | 651 |
| 19 Nov | 552.15 | 1.3 | -0.35 | 44.75 | 537 | -34 | 651 |
| 18 Nov | 546.45 | 1.65 | 0.40 | 43.35 | 646 | -82 | 685 |
| 14 Nov | 559.25 | 1.25 | -0.65 | 40.42 | 402 | 77 | 767 |
| 13 Nov | 549.90 | 1.9 | 0.45 | 39.30 | 409 | 51 | 700 |
| 12 Nov | 564.55 | 1.45 | 0.10 | 40.34 | 116 | -2 | 641 |
| 11 Nov | 569.65 | 1.35 | -0.35 | 42.31 | 120 | -1 | 644 |
| 8 Nov | 567.30 | 1.7 | -0.15 | 38.86 | 108 | 21 | 642 |
| 7 Nov | 573.00 | 1.85 | 0.00 | 41.87 | 196 | 4 | 619 |
| 6 Nov | 582.70 | 1.85 | -2.30 | 43.97 | 657 | 105 | 612 |
| 5 Nov | 557.45 | 4.15 | -1.90 | 42.34 | 596 | 76 | 507 |
| 4 Nov | 549.80 | 6.05 | -1.95 | 44.66 | 1,046 | -12 | 432 |
| 1 Nov | 557.00 | 8 | 0.65 | 50.62 | 142 | 26 | 444 |
| 31 Oct | 550.10 | 7.35 | 2.40 | - | 1,408 | 64 | 426 |
| 30 Oct | 575.15 | 4.95 | 2.30 | - | 561 | 202 | 356 |
| 29 Oct | 583.25 | 2.65 | -1.20 | - | 118 | 31 | 153 |
| 28 Oct | 574.85 | 3.85 | -1.10 | - | 206 | 106 | 123 |
| 25 Oct | 571.15 | 4.95 | 2.25 | - | 282 | 10 | 17 |
| 22 Oct | 576.65 | 2.7 | 0.00 | - | 0 | 0 | 7 |
| 21 Oct | 597.35 | 2.7 | 0.00 | - | 0 | 0 | 7 |
| 16 Oct | 599.50 | 2.7 | -1.30 | - | 6 | 1 | 3 |
| 14 Oct | 595.45 | 4 | - | 2 | 1 | 1 | |
For Birlasoft Limited - strike price 500 expiring on 28NOV2024
Delta for 500 PE is -0.07
Historical price for 500 PE is as follows
On 21 Nov BSOFT was trading at 545.40. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was 44.25, the open interest changed by 20 which increased total open position to 673
On 20 Nov BSOFT was trading at 552.15. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was 44.75, the open interest changed by -32 which decreased total open position to 651
On 19 Nov BSOFT was trading at 552.15. The strike last trading price was 1.3, which was -0.35 lower than the previous day. The implied volatity was 44.75, the open interest changed by -34 which decreased total open position to 651
On 18 Nov BSOFT was trading at 546.45. The strike last trading price was 1.65, which was 0.40 higher than the previous day. The implied volatity was 43.35, the open interest changed by -82 which decreased total open position to 685
On 14 Nov BSOFT was trading at 559.25. The strike last trading price was 1.25, which was -0.65 lower than the previous day. The implied volatity was 40.42, the open interest changed by 77 which increased total open position to 767
On 13 Nov BSOFT was trading at 549.90. The strike last trading price was 1.9, which was 0.45 higher than the previous day. The implied volatity was 39.30, the open interest changed by 51 which increased total open position to 700
On 12 Nov BSOFT was trading at 564.55. The strike last trading price was 1.45, which was 0.10 higher than the previous day. The implied volatity was 40.34, the open interest changed by -2 which decreased total open position to 641
On 11 Nov BSOFT was trading at 569.65. The strike last trading price was 1.35, which was -0.35 lower than the previous day. The implied volatity was 42.31, the open interest changed by -1 which decreased total open position to 644
On 8 Nov BSOFT was trading at 567.30. The strike last trading price was 1.7, which was -0.15 lower than the previous day. The implied volatity was 38.86, the open interest changed by 21 which increased total open position to 642
On 7 Nov BSOFT was trading at 573.00. The strike last trading price was 1.85, which was 0.00 lower than the previous day. The implied volatity was 41.87, the open interest changed by 4 which increased total open position to 619
On 6 Nov BSOFT was trading at 582.70. The strike last trading price was 1.85, which was -2.30 lower than the previous day. The implied volatity was 43.97, the open interest changed by 105 which increased total open position to 612
On 5 Nov BSOFT was trading at 557.45. The strike last trading price was 4.15, which was -1.90 lower than the previous day. The implied volatity was 42.34, the open interest changed by 76 which increased total open position to 507
On 4 Nov BSOFT was trading at 549.80. The strike last trading price was 6.05, which was -1.95 lower than the previous day. The implied volatity was 44.66, the open interest changed by -12 which decreased total open position to 432
On 1 Nov BSOFT was trading at 557.00. The strike last trading price was 8, which was 0.65 higher than the previous day. The implied volatity was 50.62, the open interest changed by 26 which increased total open position to 444
On 31 Oct BSOFT was trading at 550.10. The strike last trading price was 7.35, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BSOFT was trading at 575.15. The strike last trading price was 4.95, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct BSOFT was trading at 583.25. The strike last trading price was 2.65, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct BSOFT was trading at 574.85. The strike last trading price was 3.85, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct BSOFT was trading at 571.15. The strike last trading price was 4.95, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct BSOFT was trading at 576.65. The strike last trading price was 2.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct BSOFT was trading at 597.35. The strike last trading price was 2.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct BSOFT was trading at 599.50. The strike last trading price was 2.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct BSOFT was trading at 595.45. The strike last trading price was 4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
