BSOFT
Birlasoft Limited
Historical option data for BSOFT
20 Dec 2024 04:12 PM IST
| BSOFT 26DEC2024 530 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 577.00 | 50.35 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 589.65 | 50.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 601.35 | 50.35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 608.00 | 50.35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 604.60 | 50.35 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 603.35 | 50.35 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 609.60 | 50.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 613.35 | 50.35 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 608.10 | 50.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 608.65 | 50.35 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 608.10 | 50.35 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 606.55 | 50.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 603.75 | 50.35 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 601.45 | 50.35 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 2 Dec | 597.50 | 50.35 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 590.65 | 50.35 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 591.20 | 50.35 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 600.65 | 50.35 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 592.40 | 50.35 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 569.10 | 50.35 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 561.70 | 50.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 545.40 | 50.35 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 552.15 | 50.35 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 552.15 | 50.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 546.45 | 50.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 559.25 | 50.35 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 549.90 | 50.35 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 567.30 | 50.35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 573.00 | 50.35 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 582.70 | 50.35 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 557.45 | 50.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 549.80 | 50.35 | 50.35 | - | 0 | 0 | 0 | |||
| 1 Nov | 557.00 | 0 | - | 0 | 0 | 0 | ||||
For Birlasoft Limited - strike price 530 expiring on 26DEC2024
Delta for 530 CE is -
Historical price for 530 CE is as follows
On 20 Dec BSOFT was trading at 577.00. The strike last trading price was 50.35, 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 50.35, 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 50.35, 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 50.35, 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 50.35, 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 50.35, 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 50.35, 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 50.35, 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 50.35, 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 50.35, 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 50.35, 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 50.35, 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 50.35, 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 50.35, 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 50.35, 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 50.35, 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 50.35, 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 50.35, 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 50.35, 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 50.35, 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 50.35, 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 50.35, 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 50.35, 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 50.35, 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 50.35, 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 50.35, 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 50.35, 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 50.35, 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 50.35, 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 50.35, 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 50.35, 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 50.35, which was 50.35 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BSOFT 26DEC2024 530 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.08
Theta: -0.25
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 577.00 | 0.65 | 0.15 | 38.99 | 131 | 1 | 142 |
| 19 Dec | 589.65 | 0.5 | 0.30 | 44.61 | 3 | 0 | 144 |
| 18 Dec | 601.35 | 0.2 | -0.10 | 40.30 | 1 | 0 | 145 |
| 17 Dec | 608.00 | 0.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 604.60 | 0.3 | 0.00 | 0.00 | 0 | -3 | 0 |
| 13 Dec | 603.35 | 0.3 | -0.20 | 35.15 | 4 | -1 | 147 |
| 12 Dec | 609.60 | 0.5 | 0.00 | 0.00 | 0 | -16 | 0 |
| 11 Dec | 613.35 | 0.5 | -0.25 | 39.05 | 18 | -4 | 160 |
| 10 Dec | 608.10 | 0.75 | 0.05 | 38.97 | 7 | -2 | 164 |
| 9 Dec | 608.65 | 0.7 | -0.20 | 37.49 | 27 | 4 | 167 |
| 6 Dec | 608.10 | 0.9 | -0.15 | 36.26 | 86 | -40 | 164 |
| 5 Dec | 606.55 | 1.05 | -0.25 | 36.07 | 119 | 0 | 207 |
| 4 Dec | 603.75 | 1.3 | -0.10 | 36.10 | 134 | 27 | 207 |
| 3 Dec | 601.45 | 1.4 | -0.70 | 34.98 | 182 | -34 | 181 |
| 2 Dec | 597.50 | 2.1 | -0.75 | 35.90 | 255 | 24 | 214 |
| 29 Nov | 590.65 | 2.85 | 0.15 | 35.27 | 272 | 167 | 190 |
| 28 Nov | 591.20 | 2.7 | -2.25 | 34.38 | 3 | 0 | 23 |
| 27 Nov | 600.65 | 4.95 | 0.95 | 43.63 | 5 | -2 | 23 |
| 26 Nov | 592.40 | 4 | -2.25 | 37.48 | 26 | 9 | 25 |
| 25 Nov | 569.10 | 6.25 | -2.40 | 34.57 | 18 | 10 | 16 |
| 22 Nov | 561.70 | 8.65 | -3.15 | 34.54 | 12 | 8 | 14 |
| 21 Nov | 545.40 | 11.8 | 0.00 | 0.00 | 0 | 6 | 0 |
| 20 Nov | 552.15 | 11.8 | 0.00 | 32.44 | 6 | 6 | 3 |
| 19 Nov | 552.15 | 11.8 | -12.55 | 32.44 | 6 | 3 | 3 |
| 18 Nov | 546.45 | 24.35 | 0.00 | 4.09 | 0 | 0 | 0 |
| 14 Nov | 559.25 | 24.35 | 0.00 | 5.86 | 0 | 0 | 0 |
| 13 Nov | 549.90 | 24.35 | 0.00 | 4.63 | 0 | 0 | 0 |
| 8 Nov | 567.30 | 24.35 | 0.00 | 5.88 | 0 | 0 | 0 |
| 7 Nov | 573.00 | 24.35 | 0.00 | 7.30 | 0 | 0 | 0 |
| 6 Nov | 582.70 | 24.35 | 0.00 | 8.24 | 0 | 0 | 0 |
| 5 Nov | 557.45 | 24.35 | 0.00 | 4.59 | 0 | 0 | 0 |
| 4 Nov | 549.80 | 24.35 | 0.00 | 4.15 | 0 | 0 | 0 |
| 1 Nov | 557.00 | 24.35 | 4.65 | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 530 expiring on 26DEC2024
Delta for 530 PE is -0.05
Historical price for 530 PE is as follows
On 20 Dec BSOFT was trading at 577.00. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was 38.99, the open interest changed by 1 which increased total open position to 142
On 19 Dec BSOFT was trading at 589.65. The strike last trading price was 0.5, which was 0.30 higher than the previous day. The implied volatity was 44.61, the open interest changed by 0 which decreased total open position to 144
On 18 Dec BSOFT was trading at 601.35. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 40.30, the open interest changed by 0 which decreased total open position to 145
On 17 Dec BSOFT was trading at 608.00. 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 0 which decreased total open position to 0
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 -3 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 35.15, the open interest changed by -1 which decreased total open position to 147
On 12 Dec BSOFT was trading at 609.60. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -16 which decreased total open position to 0
On 11 Dec BSOFT was trading at 613.35. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 39.05, the open interest changed by -4 which decreased total open position to 160
On 10 Dec BSOFT was trading at 608.10. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 38.97, the open interest changed by -2 which decreased total open position to 164
On 9 Dec BSOFT was trading at 608.65. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was 37.49, the open interest changed by 4 which increased total open position to 167
On 6 Dec BSOFT was trading at 608.10. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 36.26, the open interest changed by -40 which decreased total open position to 164
On 5 Dec BSOFT was trading at 606.55. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was 36.07, the open interest changed by 0 which decreased total open position to 207
On 4 Dec BSOFT was trading at 603.75. The strike last trading price was 1.3, which was -0.10 lower than the previous day. The implied volatity was 36.10, the open interest changed by 27 which increased total open position to 207
On 3 Dec BSOFT was trading at 601.45. The strike last trading price was 1.4, which was -0.70 lower than the previous day. The implied volatity was 34.98, the open interest changed by -34 which decreased total open position to 181
On 2 Dec BSOFT was trading at 597.50. The strike last trading price was 2.1, which was -0.75 lower than the previous day. The implied volatity was 35.90, the open interest changed by 24 which increased total open position to 214
On 29 Nov BSOFT was trading at 590.65. The strike last trading price was 2.85, which was 0.15 higher than the previous day. The implied volatity was 35.27, the open interest changed by 167 which increased total open position to 190
On 28 Nov BSOFT was trading at 591.20. The strike last trading price was 2.7, which was -2.25 lower than the previous day. The implied volatity was 34.38, the open interest changed by 0 which decreased total open position to 23
On 27 Nov BSOFT was trading at 600.65. The strike last trading price was 4.95, which was 0.95 higher than the previous day. The implied volatity was 43.63, the open interest changed by -2 which decreased total open position to 23
On 26 Nov BSOFT was trading at 592.40. The strike last trading price was 4, which was -2.25 lower than the previous day. The implied volatity was 37.48, the open interest changed by 9 which increased total open position to 25
On 25 Nov BSOFT was trading at 569.10. The strike last trading price was 6.25, which was -2.40 lower than the previous day. The implied volatity was 34.57, the open interest changed by 10 which increased total open position to 16
On 22 Nov BSOFT was trading at 561.70. The strike last trading price was 8.65, which was -3.15 lower than the previous day. The implied volatity was 34.54, the open interest changed by 8 which increased total open position to 14
On 21 Nov BSOFT was trading at 545.40. The strike last trading price was 11.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 20 Nov BSOFT was trading at 552.15. The strike last trading price was 11.8, which was 0.00 lower than the previous day. The implied volatity was 32.44, the open interest changed by 6 which increased total open position to 3
On 19 Nov BSOFT was trading at 552.15. The strike last trading price was 11.8, which was -12.55 lower than the previous day. The implied volatity was 32.44, the open interest changed by 3 which increased total open position to 3
On 18 Nov BSOFT was trading at 546.45. The strike last trading price was 24.35, which was 0.00 lower than the previous day. The implied volatity was 4.09, 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 24.35, which was 0.00 lower than the previous day. The implied volatity was 5.86, 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 24.35, which was 0.00 lower than the previous day. The implied volatity was 4.63, 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 24.35, which was 0.00 lower than the previous day. The implied volatity was 5.88, 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 24.35, which was 0.00 lower than the previous day. The implied volatity was 7.30, 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 24.35, which was 0.00 lower than the previous day. The implied volatity was 8.24, 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 24.35, which was 0.00 lower than the previous day. The implied volatity was 4.59, 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 24.35, which was 0.00 lower than the previous day. The implied volatity was 4.15, 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 24.35, which was lower than the previous day. The implied volatity was 4.65, the open interest changed by 0 which decreased total open position to 0
