BSOFT
Birlasoft Limited
Historical option data for BSOFT
20 Dec 2024 04:12 PM IST
| BSOFT 26DEC2024 500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 577.00 | 109 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 589.65 | 109 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 601.35 | 109 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 17 Dec | 608.00 | 109 | 13.00 | - | 3 | 0 | 4 | |||
| 16 Dec | 604.60 | 96 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 603.35 | 96 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 609.60 | 96 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 613.35 | 96 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 608.10 | 96 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 608.65 | 96 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 608.10 | 96 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 606.55 | 96 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 603.75 | 96 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 601.45 | 96 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 597.50 | 96 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 590.65 | 96 | -10.00 | 34.63 | 1 | 0 | 4 | |||
| 28 Nov | 591.20 | 106 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 27 Nov | 600.65 | 106 | 8.00 | 43.62 | 1 | 0 | 5 | |||
| 26 Nov | 592.40 | 98 | 20.75 | 36.42 | 2 | 1 | 4 | |||
| 25 Nov | 569.10 | 77.25 | -56.65 | 27.12 | 3 | 0 | 0 | |||
|
|
||||||||||
| 22 Nov | 561.70 | 133.9 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 545.40 | 133.9 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 552.15 | 133.9 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 552.15 | 133.9 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 546.45 | 133.9 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 559.25 | 133.9 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 549.90 | 133.9 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 567.30 | 133.9 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 573.00 | 133.9 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 582.70 | 133.9 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 557.45 | 133.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 549.80 | 133.9 | 133.90 | - | 0 | 0 | 0 | |||
| 1 Nov | 557.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 550.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 595.20 | 0 | - | 0 | 0 | 0 | ||||
For Birlasoft Limited - strike price 500 expiring on 26DEC2024
Delta for 500 CE is 0.00
Historical price for 500 CE is as follows
On 20 Dec BSOFT was trading at 577.00. The strike last trading price was 109, 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 19 Dec BSOFT was trading at 589.65. The strike last trading price was 109, 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 18 Dec BSOFT was trading at 601.35. The strike last trading price was 109, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 17 Dec BSOFT was trading at 608.00. The strike last trading price was 109, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Dec BSOFT was trading at 604.60. The strike last trading price was 96, 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 Dec BSOFT was trading at 603.35. The strike last trading price was 96, 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 12 Dec BSOFT was trading at 609.60. The strike last trading price was 96, 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 Dec BSOFT was trading at 613.35. The strike last trading price was 96, 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 10 Dec BSOFT was trading at 608.10. The strike last trading price was 96, 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 9 Dec BSOFT was trading at 608.65. The strike last trading price was 96, 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 6 Dec BSOFT was trading at 608.10. The strike last trading price was 96, 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 5 Dec BSOFT was trading at 606.55. The strike last trading price was 96, 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 4 Dec BSOFT was trading at 603.75. The strike last trading price was 96, 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 3 Dec BSOFT was trading at 601.45. The strike last trading price was 96, 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 2 Dec BSOFT was trading at 597.50. The strike last trading price was 96, 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 29 Nov BSOFT was trading at 590.65. The strike last trading price was 96, which was -10.00 lower than the previous day. The implied volatity was 34.63, the open interest changed by 0 which decreased total open position to 4
On 28 Nov BSOFT was trading at 591.20. The strike last trading price was 106, which was 0.00 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 27 Nov BSOFT was trading at 600.65. The strike last trading price was 106, which was 8.00 higher than the previous day. The implied volatity was 43.62, the open interest changed by 0 which decreased total open position to 5
On 26 Nov BSOFT was trading at 592.40. The strike last trading price was 98, which was 20.75 higher than the previous day. The implied volatity was 36.42, the open interest changed by 1 which increased total open position to 4
On 25 Nov BSOFT was trading at 569.10. The strike last trading price was 77.25, which was -56.65 lower than the previous day. The implied volatity was 27.12, the open interest changed by 0 which decreased total open position to 0
On 22 Nov BSOFT was trading at 561.70. The strike last trading price was 133.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov BSOFT was trading at 545.40. The strike last trading price was 133.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov BSOFT was trading at 552.15. The strike last trading price was 133.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov BSOFT was trading at 552.15. The strike last trading price was 133.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov BSOFT was trading at 546.45. The strike last trading price was 133.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov BSOFT was trading at 559.25. The strike last trading price was 133.9, which was 0.00 lower than the previous day. The implied volatity was -, 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 133.9, which was 0.00 lower than the previous day. The implied volatity was -, 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 133.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov BSOFT was trading at 573.00. The strike last trading price was 133.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov BSOFT was trading at 582.70. The strike last trading price was 133.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov BSOFT was trading at 557.45. The strike last trading price was 133.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov BSOFT was trading at 549.80. The strike last trading price was 133.9, which was 133.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov BSOFT was trading at 557.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct BSOFT was trading at 550.10. The strike last trading price was 0, 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 1 Oct BSOFT was trading at 595.20. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BSOFT 26DEC2024 500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.04
Theta: -0.20
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 577.00 | 0.4 | -0.05 | 55.97 | 9 | -2 | 134 |
| 19 Dec | 589.65 | 0.45 | 0.10 | - | 34 | -1 | 135 |
| 18 Dec | 601.35 | 0.35 | 0.00 | 0.00 | 0 | -12 | 0 |
| 17 Dec | 608.00 | 0.35 | 0.15 | - | 28 | -12 | 136 |
| 16 Dec | 604.60 | 0.2 | -0.25 | 51.64 | 1 | 0 | 149 |
| 13 Dec | 603.35 | 0.45 | 0.15 | 50.82 | 30 | -14 | 149 |
| 12 Dec | 609.60 | 0.3 | -0.05 | 48.48 | 9 | 0 | 164 |
| 11 Dec | 613.35 | 0.35 | -0.05 | 48.89 | 8 | 0 | 171 |
| 10 Dec | 608.10 | 0.4 | -0.10 | 46.83 | 21 | -9 | 172 |
| 9 Dec | 608.65 | 0.5 | -0.10 | 47.18 | 22 | -8 | 183 |
| 6 Dec | 608.10 | 0.6 | 0.05 | 44.72 | 17 | 0 | 190 |
| 5 Dec | 606.55 | 0.55 | -0.20 | 42.41 | 104 | 31 | 192 |
| 4 Dec | 603.75 | 0.75 | 0.20 | 43.33 | 68 | -2 | 161 |
| 3 Dec | 601.45 | 0.55 | -0.10 | 39.45 | 8 | -4 | 163 |
| 2 Dec | 597.50 | 0.65 | -0.70 | 38.26 | 110 | -9 | 169 |
| 29 Nov | 590.65 | 1.35 | -0.65 | 40.20 | 103 | 34 | 178 |
| 28 Nov | 591.20 | 2 | -0.20 | 43.27 | 83 | 24 | 143 |
| 27 Nov | 600.65 | 2.2 | 0.30 | 45.95 | 42 | 8 | 124 |
| 26 Nov | 592.40 | 1.9 | -0.55 | 41.47 | 76 | 22 | 115 |
| 25 Nov | 569.10 | 2.45 | -1.55 | 36.78 | 171 | 10 | 91 |
| 22 Nov | 561.70 | 4 | -2.40 | 37.63 | 1,227 | 6 | 87 |
| 21 Nov | 545.40 | 6.4 | 0.80 | 36.48 | 32 | 7 | 81 |
| 20 Nov | 552.15 | 5.6 | 0.00 | 35.95 | 185 | 20 | 74 |
| 19 Nov | 552.15 | 5.6 | -0.90 | 35.95 | 185 | 20 | 74 |
| 18 Nov | 546.45 | 6.5 | 1.30 | 36.42 | 25 | 24 | 53 |
| 14 Nov | 559.25 | 5.2 | -0.75 | 36.35 | 4 | 3 | 30 |
| 13 Nov | 549.90 | 5.95 | 1.95 | 34.79 | 28 | 17 | 26 |
| 8 Nov | 567.30 | 4 | -2.10 | 33.26 | 2 | 0 | 9 |
| 7 Nov | 573.00 | 6.1 | 0.60 | 39.94 | 3 | 0 | 9 |
| 6 Nov | 582.70 | 5.5 | -3.50 | 40.57 | 15 | -6 | 9 |
| 5 Nov | 557.45 | 9 | -5.00 | 39.41 | 1 | 0 | 15 |
| 4 Nov | 549.80 | 14 | 0.65 | 45.42 | 1 | 0 | 14 |
| 1 Nov | 557.00 | 13.35 | 1.15 | 45.79 | 1 | 0 | 14 |
| 31 Oct | 550.10 | 12.2 | 12.20 | - | 17 | 12 | 13 |
| 1 Oct | 595.20 | 0 | - | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 500 expiring on 26DEC2024
Delta for 500 PE is -0.03
Historical price for 500 PE is as follows
On 20 Dec BSOFT was trading at 577.00. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 55.97, the open interest changed by -2 which decreased total open position to 134
On 19 Dec BSOFT was trading at 589.65. The strike last trading price was 0.45, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 135
On 18 Dec BSOFT was trading at 601.35. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -12 which decreased total open position to 0
On 17 Dec BSOFT was trading at 608.00. The strike last trading price was 0.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 136
On 16 Dec BSOFT was trading at 604.60. The strike last trading price was 0.2, which was -0.25 lower than the previous day. The implied volatity was 51.64, the open interest changed by 0 which decreased total open position to 149
On 13 Dec BSOFT was trading at 603.35. The strike last trading price was 0.45, which was 0.15 higher than the previous day. The implied volatity was 50.82, the open interest changed by -14 which decreased total open position to 149
On 12 Dec BSOFT was trading at 609.60. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 48.48, the open interest changed by 0 which decreased total open position to 164
On 11 Dec BSOFT was trading at 613.35. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 48.89, the open interest changed by 0 which decreased total open position to 171
On 10 Dec BSOFT was trading at 608.10. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 46.83, the open interest changed by -9 which decreased total open position to 172
On 9 Dec BSOFT was trading at 608.65. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 47.18, the open interest changed by -8 which decreased total open position to 183
On 6 Dec BSOFT was trading at 608.10. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 44.72, the open interest changed by 0 which decreased total open position to 190
On 5 Dec BSOFT was trading at 606.55. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was 42.41, the open interest changed by 31 which increased total open position to 192
On 4 Dec BSOFT was trading at 603.75. The strike last trading price was 0.75, which was 0.20 higher than the previous day. The implied volatity was 43.33, the open interest changed by -2 which decreased total open position to 161
On 3 Dec BSOFT was trading at 601.45. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 39.45, the open interest changed by -4 which decreased total open position to 163
On 2 Dec BSOFT was trading at 597.50. The strike last trading price was 0.65, which was -0.70 lower than the previous day. The implied volatity was 38.26, the open interest changed by -9 which decreased total open position to 169
On 29 Nov BSOFT was trading at 590.65. The strike last trading price was 1.35, which was -0.65 lower than the previous day. The implied volatity was 40.20, the open interest changed by 34 which increased total open position to 178
On 28 Nov BSOFT was trading at 591.20. The strike last trading price was 2, which was -0.20 lower than the previous day. The implied volatity was 43.27, the open interest changed by 24 which increased total open position to 143
On 27 Nov BSOFT was trading at 600.65. The strike last trading price was 2.2, which was 0.30 higher than the previous day. The implied volatity was 45.95, the open interest changed by 8 which increased total open position to 124
On 26 Nov BSOFT was trading at 592.40. The strike last trading price was 1.9, which was -0.55 lower than the previous day. The implied volatity was 41.47, the open interest changed by 22 which increased total open position to 115
On 25 Nov BSOFT was trading at 569.10. The strike last trading price was 2.45, which was -1.55 lower than the previous day. The implied volatity was 36.78, the open interest changed by 10 which increased total open position to 91
On 22 Nov BSOFT was trading at 561.70. The strike last trading price was 4, which was -2.40 lower than the previous day. The implied volatity was 37.63, the open interest changed by 6 which increased total open position to 87
On 21 Nov BSOFT was trading at 545.40. The strike last trading price was 6.4, which was 0.80 higher than the previous day. The implied volatity was 36.48, the open interest changed by 7 which increased total open position to 81
On 20 Nov BSOFT was trading at 552.15. The strike last trading price was 5.6, which was 0.00 lower than the previous day. The implied volatity was 35.95, the open interest changed by 20 which increased total open position to 74
On 19 Nov BSOFT was trading at 552.15. The strike last trading price was 5.6, which was -0.90 lower than the previous day. The implied volatity was 35.95, the open interest changed by 20 which increased total open position to 74
On 18 Nov BSOFT was trading at 546.45. The strike last trading price was 6.5, which was 1.30 higher than the previous day. The implied volatity was 36.42, the open interest changed by 24 which increased total open position to 53
On 14 Nov BSOFT was trading at 559.25. The strike last trading price was 5.2, which was -0.75 lower than the previous day. The implied volatity was 36.35, the open interest changed by 3 which increased total open position to 30
On 13 Nov BSOFT was trading at 549.90. The strike last trading price was 5.95, which was 1.95 higher than the previous day. The implied volatity was 34.79, the open interest changed by 17 which increased total open position to 26
On 8 Nov BSOFT was trading at 567.30. The strike last trading price was 4, which was -2.10 lower than the previous day. The implied volatity was 33.26, the open interest changed by 0 which decreased total open position to 9
On 7 Nov BSOFT was trading at 573.00. The strike last trading price was 6.1, which was 0.60 higher than the previous day. The implied volatity was 39.94, the open interest changed by 0 which decreased total open position to 9
On 6 Nov BSOFT was trading at 582.70. The strike last trading price was 5.5, which was -3.50 lower than the previous day. The implied volatity was 40.57, the open interest changed by -6 which decreased total open position to 9
On 5 Nov BSOFT was trading at 557.45. The strike last trading price was 9, which was -5.00 lower than the previous day. The implied volatity was 39.41, the open interest changed by 0 which decreased total open position to 15
On 4 Nov BSOFT was trading at 549.80. The strike last trading price was 14, which was 0.65 higher than the previous day. The implied volatity was 45.42, the open interest changed by 0 which decreased total open position to 14
On 1 Nov BSOFT was trading at 557.00. The strike last trading price was 13.35, which was 1.15 higher than the previous day. The implied volatity was 45.79, the open interest changed by 0 which decreased total open position to 14
On 31 Oct BSOFT was trading at 550.10. The strike last trading price was 12.2, which was 12.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct BSOFT was trading at 595.20. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
