BSOFT
Birlasoft Limited
Historical option data for BSOFT
21 Nov 2024 04:12 PM IST
| BSOFT 28NOV2024 520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.85
Vega: 0.17
Theta: -0.55
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 545.40 | 28.45 | -13.45 | 35.00 | 14 | 4 | 24 | |||
|
|
||||||||||
| 20 Nov | 552.15 | 41.9 | 0.00 | 66.05 | 7 | -2 | 21 | |||
| 19 Nov | 552.15 | 41.9 | 10.20 | 66.05 | 7 | -1 | 21 | |||
| 18 Nov | 546.45 | 31.7 | -8.20 | 32.52 | 3 | 0 | 23 | |||
| 14 Nov | 559.25 | 39.9 | 5.85 | - | 12 | 4 | 23 | |||
| 13 Nov | 549.90 | 34.05 | -18.95 | - | 8 | -1 | 19 | |||
| 12 Nov | 564.55 | 53 | 1.75 | 53.08 | 1 | 0 | 21 | |||
| 11 Nov | 569.65 | 51.25 | -9.85 | - | 3 | 2 | 21 | |||
| 8 Nov | 567.30 | 61.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 573.00 | 61.1 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 6 Nov | 582.70 | 61.1 | 13.60 | - | 4 | 1 | 18 | |||
| 5 Nov | 557.45 | 47.5 | 3.50 | 42.13 | 2 | 0 | 18 | |||
| 4 Nov | 549.80 | 44 | -1.80 | 42.72 | 36 | 16 | 17 | |||
| 1 Nov | 557.00 | 45.8 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 31 Oct | 550.10 | 45.8 | -128.20 | - | 3 | 2 | 2 | |||
| 30 Oct | 575.15 | 174 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 583.25 | 174 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 574.85 | 174 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 571.15 | 174 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 576.65 | 174 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 597.35 | 174 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 594.85 | 174 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 593.50 | 174 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 599.50 | 174 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 593.20 | 174 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 595.45 | 174 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 581.15 | 174 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 595.20 | 174 | 174.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 615.95 | 0 | - | 0 | 0 | 0 | ||||
For Birlasoft Limited - strike price 520 expiring on 28NOV2024
Delta for 520 CE is 0.85
Historical price for 520 CE is as follows
On 21 Nov BSOFT was trading at 545.40. The strike last trading price was 28.45, which was -13.45 lower than the previous day. The implied volatity was 35.00, the open interest changed by 4 which increased total open position to 24
On 20 Nov BSOFT was trading at 552.15. The strike last trading price was 41.9, which was 0.00 lower than the previous day. The implied volatity was 66.05, the open interest changed by -2 which decreased total open position to 21
On 19 Nov BSOFT was trading at 552.15. The strike last trading price was 41.9, which was 10.20 higher than the previous day. The implied volatity was 66.05, the open interest changed by -1 which decreased total open position to 21
On 18 Nov BSOFT was trading at 546.45. The strike last trading price was 31.7, which was -8.20 lower than the previous day. The implied volatity was 32.52, the open interest changed by 0 which decreased total open position to 23
On 14 Nov BSOFT was trading at 559.25. The strike last trading price was 39.9, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 23
On 13 Nov BSOFT was trading at 549.90. The strike last trading price was 34.05, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 19
On 12 Nov BSOFT was trading at 564.55. The strike last trading price was 53, which was 1.75 higher than the previous day. The implied volatity was 53.08, the open interest changed by 0 which decreased total open position to 21
On 11 Nov BSOFT was trading at 569.65. The strike last trading price was 51.25, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 21
On 8 Nov BSOFT was trading at 567.30. The strike last trading price was 61.1, 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 7 Nov BSOFT was trading at 573.00. The strike last trading price was 61.1, which was 0.00 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 6 Nov BSOFT was trading at 582.70. The strike last trading price was 61.1, which was 13.60 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 18
On 5 Nov BSOFT was trading at 557.45. The strike last trading price was 47.5, which was 3.50 higher than the previous day. The implied volatity was 42.13, the open interest changed by 0 which decreased total open position to 18
On 4 Nov BSOFT was trading at 549.80. The strike last trading price was 44, which was -1.80 lower than the previous day. The implied volatity was 42.72, the open interest changed by 16 which increased total open position to 17
On 1 Nov BSOFT was trading at 557.00. The strike last trading price was 45.8, which was 0.00 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 31 Oct BSOFT was trading at 550.10. The strike last trading price was 45.8, which was -128.20 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 174, 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 174, 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 174, 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 174, 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 174, 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 174, 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 18 Oct BSOFT was trading at 594.85. The strike last trading price was 174, 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 17 Oct BSOFT was trading at 593.50. The strike last trading price was 174, 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 174, 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 15 Oct BSOFT was trading at 593.20. The strike last trading price was 174, 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 174, 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 4 Oct BSOFT was trading at 581.15. The strike last trading price was 174, 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 174, which was 174.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept BSOFT was trading at 615.95. 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 28NOV2024 520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 0.19
Theta: -0.48
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 545.40 | 2.55 | -0.45 | 37.74 | 413 | 3 | 296 |
| 20 Nov | 552.15 | 3 | 0.00 | 39.95 | 405 | 23 | 295 |
| 19 Nov | 552.15 | 3 | -0.85 | 39.95 | 405 | 25 | 295 |
| 18 Nov | 546.45 | 3.85 | 1.35 | 39.41 | 700 | 26 | 270 |
| 14 Nov | 559.25 | 2.5 | -1.25 | 35.94 | 416 | 29 | 250 |
| 13 Nov | 549.90 | 3.75 | 1.05 | 34.97 | 442 | -42 | 221 |
| 12 Nov | 564.55 | 2.7 | 0.35 | 35.85 | 250 | 3 | 262 |
| 11 Nov | 569.65 | 2.35 | -0.65 | 37.75 | 291 | 24 | 259 |
| 8 Nov | 567.30 | 3 | 0.15 | 34.75 | 371 | 71 | 239 |
| 7 Nov | 573.00 | 2.85 | -0.20 | 36.95 | 146 | -35 | 168 |
| 6 Nov | 582.70 | 3.05 | -4.40 | 40.32 | 447 | 7 | 203 |
| 5 Nov | 557.45 | 7.45 | -3.25 | 40.37 | 218 | 7 | 195 |
| 4 Nov | 549.80 | 10.7 | -1.85 | 43.82 | 552 | 15 | 198 |
| 1 Nov | 557.00 | 12.55 | -0.10 | 49.16 | 21 | 11 | 183 |
| 31 Oct | 550.10 | 12.65 | 5.55 | - | 585 | 102 | 172 |
| 30 Oct | 575.15 | 7.1 | 2.70 | - | 83 | 29 | 70 |
| 29 Oct | 583.25 | 4.4 | -2.10 | - | 88 | -1 | 41 |
| 28 Oct | 574.85 | 6.5 | -1.70 | - | 18 | 1 | 41 |
| 25 Oct | 571.15 | 8.2 | 1.75 | - | 40 | 5 | 40 |
| 22 Oct | 576.65 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 597.35 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 594.85 | 6.45 | -0.50 | - | 1 | 0 | 35 |
| 17 Oct | 593.50 | 6.95 | 1.35 | - | 3 | 0 | 35 |
| 16 Oct | 599.50 | 5.6 | 0.50 | - | 55 | 29 | 35 |
| 15 Oct | 593.20 | 5.1 | -1.90 | - | 1 | 0 | 6 |
| 14 Oct | 595.45 | 7 | 1.55 | - | 3 | 1 | 5 |
| 4 Oct | 581.15 | 5.45 | 0.00 | - | 0 | 0 | 4 |
| 1 Oct | 595.20 | 5.45 | 2.45 | - | 4 | 1 | 2 |
| 26 Sept | 615.95 | 3 | - | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 520 expiring on 28NOV2024
Delta for 520 PE is -0.16
Historical price for 520 PE is as follows
On 21 Nov BSOFT was trading at 545.40. The strike last trading price was 2.55, which was -0.45 lower than the previous day. The implied volatity was 37.74, the open interest changed by 3 which increased total open position to 296
On 20 Nov BSOFT was trading at 552.15. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was 39.95, the open interest changed by 23 which increased total open position to 295
On 19 Nov BSOFT was trading at 552.15. The strike last trading price was 3, which was -0.85 lower than the previous day. The implied volatity was 39.95, the open interest changed by 25 which increased total open position to 295
On 18 Nov BSOFT was trading at 546.45. The strike last trading price was 3.85, which was 1.35 higher than the previous day. The implied volatity was 39.41, the open interest changed by 26 which increased total open position to 270
On 14 Nov BSOFT was trading at 559.25. The strike last trading price was 2.5, which was -1.25 lower than the previous day. The implied volatity was 35.94, the open interest changed by 29 which increased total open position to 250
On 13 Nov BSOFT was trading at 549.90. The strike last trading price was 3.75, which was 1.05 higher than the previous day. The implied volatity was 34.97, the open interest changed by -42 which decreased total open position to 221
On 12 Nov BSOFT was trading at 564.55. The strike last trading price was 2.7, which was 0.35 higher than the previous day. The implied volatity was 35.85, the open interest changed by 3 which increased total open position to 262
On 11 Nov BSOFT was trading at 569.65. The strike last trading price was 2.35, which was -0.65 lower than the previous day. The implied volatity was 37.75, the open interest changed by 24 which increased total open position to 259
On 8 Nov BSOFT was trading at 567.30. The strike last trading price was 3, which was 0.15 higher than the previous day. The implied volatity was 34.75, the open interest changed by 71 which increased total open position to 239
On 7 Nov BSOFT was trading at 573.00. The strike last trading price was 2.85, which was -0.20 lower than the previous day. The implied volatity was 36.95, the open interest changed by -35 which decreased total open position to 168
On 6 Nov BSOFT was trading at 582.70. The strike last trading price was 3.05, which was -4.40 lower than the previous day. The implied volatity was 40.32, the open interest changed by 7 which increased total open position to 203
On 5 Nov BSOFT was trading at 557.45. The strike last trading price was 7.45, which was -3.25 lower than the previous day. The implied volatity was 40.37, the open interest changed by 7 which increased total open position to 195
On 4 Nov BSOFT was trading at 549.80. The strike last trading price was 10.7, which was -1.85 lower than the previous day. The implied volatity was 43.82, the open interest changed by 15 which increased total open position to 198
On 1 Nov BSOFT was trading at 557.00. The strike last trading price was 12.55, which was -0.10 lower than the previous day. The implied volatity was 49.16, the open interest changed by 11 which increased total open position to 183
On 31 Oct BSOFT was trading at 550.10. The strike last trading price was 12.65, which was 5.55 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 7.1, which was 2.70 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 4.4, which was -2.10 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 6.5, which was -1.70 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 8.2, which was 1.75 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 6.45, 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 6.45, 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 18 Oct BSOFT was trading at 594.85. The strike last trading price was 6.45, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct BSOFT was trading at 593.50. The strike last trading price was 6.95, which was 1.35 higher 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 5.6, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct BSOFT was trading at 593.20. The strike last trading price was 5.1, which was -1.90 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 7, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct BSOFT was trading at 581.15. The strike last trading price was 5.45, 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 5.45, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept BSOFT was trading at 615.95. The strike last trading price was 3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
