BSOFT
Birlasoft Limited
Historical option data for BSOFT
20 Dec 2024 04:12 PM IST
| BSOFT 26DEC2024 520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 577.00 | 118.15 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 589.65 | 118.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 601.35 | 118.15 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 608.00 | 118.15 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 604.60 | 118.15 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 603.35 | 118.15 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 609.60 | 118.15 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 613.35 | 118.15 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Dec | 608.10 | 118.15 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 608.65 | 118.15 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 608.10 | 118.15 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 606.55 | 118.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 603.75 | 118.15 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 601.45 | 118.15 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 597.50 | 118.15 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 590.65 | 118.15 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 591.20 | 118.15 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 600.65 | 118.15 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 592.40 | 118.15 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 569.10 | 118.15 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 561.70 | 118.15 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 545.40 | 118.15 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 552.15 | 118.15 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 552.15 | 118.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 546.45 | 118.15 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 559.25 | 118.15 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 549.90 | 118.15 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 567.30 | 118.15 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 573.00 | 118.15 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 582.70 | 118.15 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 557.45 | 118.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 549.80 | 118.15 | 118.15 | - | 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 520 expiring on 26DEC2024
Delta for 520 CE is -
Historical price for 520 CE is as follows
On 20 Dec BSOFT was trading at 577.00. The strike last trading price was 118.15, 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 Dec BSOFT was trading at 589.65. The strike last trading price was 118.15, 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 Dec BSOFT was trading at 601.35. The strike last trading price was 118.15, 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 17 Dec BSOFT was trading at 608.00. The strike last trading price was 118.15, 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 16 Dec BSOFT was trading at 604.60. The strike last trading price was 118.15, 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 Dec BSOFT was trading at 603.35. The strike last trading price was 118.15, 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 12 Dec BSOFT was trading at 609.60. The strike last trading price was 118.15, 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 11 Dec BSOFT was trading at 613.35. The strike last trading price was 118.15, 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 10 Dec BSOFT was trading at 608.10. The strike last trading price was 118.15, 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 9 Dec BSOFT was trading at 608.65. The strike last trading price was 118.15, 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 Dec BSOFT was trading at 608.10. The strike last trading price was 118.15, 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 Dec BSOFT was trading at 606.55. The strike last trading price was 118.15, 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 Dec BSOFT was trading at 603.75. The strike last trading price was 118.15, 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 3 Dec BSOFT was trading at 601.45. The strike last trading price was 118.15, 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 2 Dec BSOFT was trading at 597.50. The strike last trading price was 118.15, 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 29 Nov BSOFT was trading at 590.65. The strike last trading price was 118.15, 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 28 Nov BSOFT was trading at 591.20. The strike last trading price was 118.15, 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 27 Nov BSOFT was trading at 600.65. The strike last trading price was 118.15, 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 26 Nov BSOFT was trading at 592.40. The strike last trading price was 118.15, 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 25 Nov BSOFT was trading at 569.10. The strike last trading price was 118.15, 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 22 Nov BSOFT was trading at 561.70. The strike last trading price was 118.15, 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 118.15, 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 118.15, 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 118.15, 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 118.15, 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 118.15, 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 118.15, 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 118.15, 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 118.15, 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 118.15, 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 118.15, 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 118.15, which was 118.15 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 520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
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 | 0.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 589.65 | 0.25 | 0.00 | 0.00 | 0 | -3 | 0 |
| 18 Dec | 601.35 | 0.25 | 0.00 | 46.99 | 3 | -2 | 104 |
| 17 Dec | 608.00 | 0.25 | -0.05 | 47.55 | 5 | -3 | 107 |
| 16 Dec | 604.60 | 0.3 | 0.00 | 0.00 | 0 | -2 | 0 |
| 13 Dec | 603.35 | 0.3 | -0.20 | 39.05 | 4 | -1 | 111 |
| 12 Dec | 609.60 | 0.5 | 0.10 | 43.63 | 7 | -4 | 111 |
| 11 Dec | 613.35 | 0.4 | -0.05 | 41.68 | 6 | -2 | 115 |
| 10 Dec | 608.10 | 0.45 | -0.15 | 39.61 | 4 | 0 | 117 |
| 9 Dec | 608.65 | 0.6 | 0.25 | 40.47 | 23 | -3 | 115 |
| 6 Dec | 608.10 | 0.35 | -0.45 | 34.09 | 21 | -1 | 129 |
| 5 Dec | 606.55 | 0.8 | -0.15 | 37.59 | 55 | -9 | 135 |
| 4 Dec | 603.75 | 0.95 | -0.10 | 37.59 | 85 | -27 | 144 |
| 3 Dec | 601.45 | 1.05 | -0.45 | 36.65 | 70 | -12 | 173 |
| 2 Dec | 597.50 | 1.5 | -0.55 | 37.01 | 143 | 44 | 184 |
| 29 Nov | 590.65 | 2.05 | -0.85 | 36.20 | 250 | 43 | 140 |
| 28 Nov | 591.20 | 2.9 | -0.05 | 39.16 | 108 | 0 | 96 |
| 27 Nov | 600.65 | 2.95 | -0.50 | 41.36 | 122 | 74 | 91 |
| 26 Nov | 592.40 | 3.45 | -0.75 | 39.98 | 15 | -8 | 16 |
| 25 Nov | 569.10 | 4.2 | -3.45 | 34.14 | 33 | 15 | 23 |
| 22 Nov | 561.70 | 7.65 | 0.30 | 37.49 | 13 | 4 | 12 |
| 21 Nov | 545.40 | 7.35 | 0.00 | 0.00 | 0 | 8 | 0 |
| 20 Nov | 552.15 | 7.35 | 0.00 | 30.45 | 10 | 8 | 2 |
| 19 Nov | 552.15 | 7.35 | -5.45 | 30.45 | 10 | 2 | 2 |
| 18 Nov | 546.45 | 12.8 | 0.00 | 5.75 | 0 | 0 | 0 |
| 14 Nov | 559.25 | 12.8 | 0.00 | 7.35 | 0 | 0 | 0 |
| 13 Nov | 549.90 | 12.8 | 0.00 | 6.16 | 0 | 0 | 0 |
| 8 Nov | 567.30 | 12.8 | 0.00 | 7.70 | 0 | 0 | 0 |
| 7 Nov | 573.00 | 12.8 | 0.00 | 8.61 | 0 | 0 | 0 |
| 6 Nov | 582.70 | 12.8 | 0.00 | 9.48 | 0 | 0 | 0 |
| 5 Nov | 557.45 | 12.8 | 0.00 | 5.90 | 0 | 0 | 0 |
| 4 Nov | 549.80 | 12.8 | 0.00 | 5.17 | 0 | 0 | 0 |
| 1 Nov | 557.00 | 12.8 | 0.00 | 5.92 | 0 | 0 | 0 |
| 31 Oct | 550.10 | 12.8 | 12.80 | - | 0 | 0 | 0 |
| 1 Oct | 595.20 | 0 | - | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 520 expiring on 26DEC2024
Delta for 520 PE is 0.00
Historical price for 520 PE is as follows
On 20 Dec BSOFT was trading at 577.00. The strike last trading price was 0.25, 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 0.25, 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 18 Dec BSOFT was trading at 601.35. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 46.99, the open interest changed by -2 which decreased total open position to 104
On 17 Dec BSOFT was trading at 608.00. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 47.55, the open interest changed by -3 which decreased total open position to 107
On 16 Dec BSOFT was trading at 604.60. The strike last trading price was 0.3, 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 13 Dec BSOFT was trading at 603.35. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was 39.05, the open interest changed by -1 which decreased total open position to 111
On 12 Dec BSOFT was trading at 609.60. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was 43.63, the open interest changed by -4 which decreased total open position to 111
On 11 Dec BSOFT was trading at 613.35. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 41.68, the open interest changed by -2 which decreased total open position to 115
On 10 Dec BSOFT was trading at 608.10. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 39.61, the open interest changed by 0 which decreased total open position to 117
On 9 Dec BSOFT was trading at 608.65. The strike last trading price was 0.6, which was 0.25 higher than the previous day. The implied volatity was 40.47, the open interest changed by -3 which decreased total open position to 115
On 6 Dec BSOFT was trading at 608.10. The strike last trading price was 0.35, which was -0.45 lower than the previous day. The implied volatity was 34.09, the open interest changed by -1 which decreased total open position to 129
On 5 Dec BSOFT was trading at 606.55. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 37.59, the open interest changed by -9 which decreased total open position to 135
On 4 Dec BSOFT was trading at 603.75. The strike last trading price was 0.95, which was -0.10 lower than the previous day. The implied volatity was 37.59, the open interest changed by -27 which decreased total open position to 144
On 3 Dec BSOFT was trading at 601.45. The strike last trading price was 1.05, which was -0.45 lower than the previous day. The implied volatity was 36.65, the open interest changed by -12 which decreased total open position to 173
On 2 Dec BSOFT was trading at 597.50. The strike last trading price was 1.5, which was -0.55 lower than the previous day. The implied volatity was 37.01, the open interest changed by 44 which increased total open position to 184
On 29 Nov BSOFT was trading at 590.65. The strike last trading price was 2.05, which was -0.85 lower than the previous day. The implied volatity was 36.20, the open interest changed by 43 which increased total open position to 140
On 28 Nov BSOFT was trading at 591.20. The strike last trading price was 2.9, which was -0.05 lower than the previous day. The implied volatity was 39.16, the open interest changed by 0 which decreased total open position to 96
On 27 Nov BSOFT was trading at 600.65. The strike last trading price was 2.95, which was -0.50 lower than the previous day. The implied volatity was 41.36, the open interest changed by 74 which increased total open position to 91
On 26 Nov BSOFT was trading at 592.40. The strike last trading price was 3.45, which was -0.75 lower than the previous day. The implied volatity was 39.98, the open interest changed by -8 which decreased total open position to 16
On 25 Nov BSOFT was trading at 569.10. The strike last trading price was 4.2, which was -3.45 lower than the previous day. The implied volatity was 34.14, the open interest changed by 15 which increased total open position to 23
On 22 Nov BSOFT was trading at 561.70. The strike last trading price was 7.65, which was 0.30 higher than the previous day. The implied volatity was 37.49, the open interest changed by 4 which increased total open position to 12
On 21 Nov BSOFT was trading at 545.40. The strike last trading price was 7.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 20 Nov BSOFT was trading at 552.15. The strike last trading price was 7.35, which was 0.00 lower than the previous day. The implied volatity was 30.45, the open interest changed by 8 which increased total open position to 2
On 19 Nov BSOFT was trading at 552.15. The strike last trading price was 7.35, which was -5.45 lower than the previous day. The implied volatity was 30.45, the open interest changed by 2 which increased total open position to 2
On 18 Nov BSOFT was trading at 546.45. The strike last trading price was 12.8, which was 0.00 lower than the previous day. The implied volatity was 5.75, 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 12.8, which was 0.00 lower than the previous day. The implied volatity was 7.35, 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 12.8, which was 0.00 lower than the previous day. The implied volatity was 6.16, 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 12.8, which was 0.00 lower than the previous day. The implied volatity was 7.70, 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 12.8, which was 0.00 lower than the previous day. The implied volatity was 8.61, 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 12.8, which was 0.00 lower than the previous day. The implied volatity was 9.48, 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 12.8, which was 0.00 lower than the previous day. The implied volatity was 5.90, 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 12.8, which was 0.00 lower than the previous day. The implied volatity was 5.17, 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 12.8, which was 0.00 lower than the previous day. The implied volatity was 5.92, 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 12.8, which was 12.80 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
