BSOFT
Birlasoft Limited
Historical option data for BSOFT
21 Nov 2024 04:12 PM IST
| BSOFT 28NOV2024 530 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 0.24
Theta: -0.68
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 545.40 | 20.2 | -11.85 | 33.37 | 7 | 2 | 26 | |||
| 20 Nov | 552.15 | 32.05 | 0.00 | 55.72 | 12 | -9 | 24 | |||
| 19 Nov | 552.15 | 32.05 | 4.15 | 55.72 | 12 | -9 | 24 | |||
| 18 Nov | 546.45 | 27.9 | -5.95 | 46.07 | 21 | 2 | 32 | |||
| 14 Nov | 559.25 | 33.85 | 7.85 | 24.45 | 48 | 9 | 30 | |||
| 13 Nov | 549.90 | 26 | -12.30 | 20.33 | 6 | -2 | 21 | |||
| 12 Nov | 564.55 | 38.3 | -5.45 | 31.39 | 7 | 1 | 22 | |||
| 11 Nov | 569.65 | 43.75 | 0.65 | - | 3 | 0 | 20 | |||
| 8 Nov | 567.30 | 43.1 | -7.40 | 34.13 | 3 | -2 | 19 | |||
| 7 Nov | 573.00 | 50.5 | -4.05 | 34.88 | 10 | 0 | 16 | |||
| 6 Nov | 582.70 | 54.55 | 14.65 | - | 6 | -1 | 17 | |||
| 5 Nov | 557.45 | 39.9 | 2.75 | 40.95 | 15 | 6 | 19 | |||
| 4 Nov | 549.80 | 37.15 | -65.50 | 42.31 | 61 | 10 | 10 | |||
| 1 Nov | 557.00 | 102.65 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 550.10 | 102.65 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 575.15 | 102.65 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 583.25 | 102.65 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 574.85 | 102.65 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 571.15 | 102.65 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 569.05 | 102.65 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 601.00 | 102.65 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 576.65 | 102.65 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 597.35 | 102.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 594.85 | 102.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 593.50 | 102.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 599.50 | 102.65 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 15 Oct | 593.20 | 102.65 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 595.45 | 102.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 581.15 | 102.65 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 595.20 | 102.65 | - | 0 | 0 | 0 | ||||
For Birlasoft Limited - strike price 530 expiring on 28NOV2024
Delta for 530 CE is 0.75
Historical price for 530 CE is as follows
On 21 Nov BSOFT was trading at 545.40. The strike last trading price was 20.2, which was -11.85 lower than the previous day. The implied volatity was 33.37, the open interest changed by 2 which increased total open position to 26
On 20 Nov BSOFT was trading at 552.15. The strike last trading price was 32.05, which was 0.00 lower than the previous day. The implied volatity was 55.72, the open interest changed by -9 which decreased total open position to 24
On 19 Nov BSOFT was trading at 552.15. The strike last trading price was 32.05, which was 4.15 higher than the previous day. The implied volatity was 55.72, the open interest changed by -9 which decreased total open position to 24
On 18 Nov BSOFT was trading at 546.45. The strike last trading price was 27.9, which was -5.95 lower than the previous day. The implied volatity was 46.07, the open interest changed by 2 which increased total open position to 32
On 14 Nov BSOFT was trading at 559.25. The strike last trading price was 33.85, which was 7.85 higher than the previous day. The implied volatity was 24.45, the open interest changed by 9 which increased total open position to 30
On 13 Nov BSOFT was trading at 549.90. The strike last trading price was 26, which was -12.30 lower than the previous day. The implied volatity was 20.33, the open interest changed by -2 which decreased total open position to 21
On 12 Nov BSOFT was trading at 564.55. The strike last trading price was 38.3, which was -5.45 lower than the previous day. The implied volatity was 31.39, the open interest changed by 1 which increased total open position to 22
On 11 Nov BSOFT was trading at 569.65. The strike last trading price was 43.75, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 8 Nov BSOFT was trading at 567.30. The strike last trading price was 43.1, which was -7.40 lower than the previous day. The implied volatity was 34.13, the open interest changed by -2 which decreased total open position to 19
On 7 Nov BSOFT was trading at 573.00. The strike last trading price was 50.5, which was -4.05 lower than the previous day. The implied volatity was 34.88, the open interest changed by 0 which decreased total open position to 16
On 6 Nov BSOFT was trading at 582.70. The strike last trading price was 54.55, which was 14.65 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 17
On 5 Nov BSOFT was trading at 557.45. The strike last trading price was 39.9, which was 2.75 higher than the previous day. The implied volatity was 40.95, the open interest changed by 6 which increased total open position to 19
On 4 Nov BSOFT was trading at 549.80. The strike last trading price was 37.15, which was -65.50 lower than the previous day. The implied volatity was 42.31, the open interest changed by 10 which increased total open position to 10
On 1 Nov BSOFT was trading at 557.00. The strike last trading price was 102.65, 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 102.65, 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 30 Oct BSOFT was trading at 575.15. The strike last trading price was 102.65, 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 102.65, 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 102.65, 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 102.65, 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 24 Oct BSOFT was trading at 569.05. The strike last trading price was 102.65, 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 23 Oct BSOFT was trading at 601.00. The strike last trading price was 102.65, 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 102.65, 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 102.65, 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 102.65, 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 102.65, 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 102.65, 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 102.65, 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 102.65, 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 102.65, 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 102.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BSOFT 28NOV2024 530 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 0.24
Theta: -0.58
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 545.40 | 4.3 | -0.60 | 35.51 | 470 | 2 | 215 |
| 20 Nov | 552.15 | 4.9 | 0.00 | 38.90 | 686 | 28 | 212 |
| 19 Nov | 552.15 | 4.9 | -1.10 | 38.90 | 686 | 27 | 212 |
| 18 Nov | 546.45 | 6 | 2.30 | 38.17 | 1,057 | -52 | 188 |
| 14 Nov | 559.25 | 3.7 | -2.35 | 34.17 | 672 | 29 | 241 |
| 13 Nov | 549.90 | 6.05 | 2.15 | 34.97 | 488 | -4 | 211 |
| 12 Nov | 564.55 | 3.9 | 0.45 | 34.20 | 378 | -10 | 215 |
| 11 Nov | 569.65 | 3.45 | -0.85 | 36.61 | 304 | 25 | 227 |
| 8 Nov | 567.30 | 4.3 | 0.30 | 33.53 | 337 | 62 | 201 |
| 7 Nov | 573.00 | 4 | 0.00 | 35.79 | 135 | 2 | 139 |
| 6 Nov | 582.70 | 4 | -5.95 | 38.73 | 314 | -40 | 137 |
| 5 Nov | 557.45 | 9.95 | -3.85 | 39.73 | 267 | 23 | 177 |
| 4 Nov | 549.80 | 13.8 | -2.20 | 43.35 | 430 | 32 | 145 |
| 1 Nov | 557.00 | 16 | 0.10 | 49.46 | 33 | 16 | 113 |
| 31 Oct | 550.10 | 15.9 | 6.85 | - | 258 | 72 | 95 |
| 30 Oct | 575.15 | 9.05 | -0.80 | - | 13 | 0 | 23 |
| 29 Oct | 583.25 | 9.85 | 1.70 | - | 13 | 5 | 24 |
| 28 Oct | 574.85 | 8.15 | -4.15 | - | 14 | -1 | 18 |
| 25 Oct | 571.15 | 12.3 | 4.90 | - | 26 | 16 | 19 |
| 24 Oct | 569.05 | 7.4 | 0.00 | - | 0 | 0 | 3 |
| 23 Oct | 601.00 | 7.4 | 0.00 | - | 3 | 0 | 3 |
| 22 Oct | 576.65 | 7.4 | 0.00 | - | 3 | 0 | 3 |
| 21 Oct | 597.35 | 7.4 | 0.00 | - | 3 | 0 | 3 |
| 18 Oct | 594.85 | 7.4 | -2.65 | - | 3 | 0 | 0 |
| 17 Oct | 593.50 | 10.05 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 599.50 | 10.05 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 593.20 | 10.05 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 595.45 | 10.05 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 581.15 | 10.05 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 595.20 | 10.05 | - | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 530 expiring on 28NOV2024
Delta for 530 PE is -0.26
Historical price for 530 PE is as follows
On 21 Nov BSOFT was trading at 545.40. The strike last trading price was 4.3, which was -0.60 lower than the previous day. The implied volatity was 35.51, the open interest changed by 2 which increased total open position to 215
On 20 Nov BSOFT was trading at 552.15. The strike last trading price was 4.9, which was 0.00 lower than the previous day. The implied volatity was 38.90, the open interest changed by 28 which increased total open position to 212
On 19 Nov BSOFT was trading at 552.15. The strike last trading price was 4.9, which was -1.10 lower than the previous day. The implied volatity was 38.90, the open interest changed by 27 which increased total open position to 212
On 18 Nov BSOFT was trading at 546.45. The strike last trading price was 6, which was 2.30 higher than the previous day. The implied volatity was 38.17, the open interest changed by -52 which decreased total open position to 188
On 14 Nov BSOFT was trading at 559.25. The strike last trading price was 3.7, which was -2.35 lower than the previous day. The implied volatity was 34.17, the open interest changed by 29 which increased total open position to 241
On 13 Nov BSOFT was trading at 549.90. The strike last trading price was 6.05, which was 2.15 higher than the previous day. The implied volatity was 34.97, the open interest changed by -4 which decreased total open position to 211
On 12 Nov BSOFT was trading at 564.55. The strike last trading price was 3.9, which was 0.45 higher than the previous day. The implied volatity was 34.20, the open interest changed by -10 which decreased total open position to 215
On 11 Nov BSOFT was trading at 569.65. The strike last trading price was 3.45, which was -0.85 lower than the previous day. The implied volatity was 36.61, the open interest changed by 25 which increased total open position to 227
On 8 Nov BSOFT was trading at 567.30. The strike last trading price was 4.3, which was 0.30 higher than the previous day. The implied volatity was 33.53, the open interest changed by 62 which increased total open position to 201
On 7 Nov BSOFT was trading at 573.00. The strike last trading price was 4, which was 0.00 lower than the previous day. The implied volatity was 35.79, the open interest changed by 2 which increased total open position to 139
On 6 Nov BSOFT was trading at 582.70. The strike last trading price was 4, which was -5.95 lower than the previous day. The implied volatity was 38.73, the open interest changed by -40 which decreased total open position to 137
On 5 Nov BSOFT was trading at 557.45. The strike last trading price was 9.95, which was -3.85 lower than the previous day. The implied volatity was 39.73, the open interest changed by 23 which increased total open position to 177
On 4 Nov BSOFT was trading at 549.80. The strike last trading price was 13.8, which was -2.20 lower than the previous day. The implied volatity was 43.35, the open interest changed by 32 which increased total open position to 145
On 1 Nov BSOFT was trading at 557.00. The strike last trading price was 16, which was 0.10 higher than the previous day. The implied volatity was 49.46, the open interest changed by 16 which increased total open position to 113
On 31 Oct BSOFT was trading at 550.10. The strike last trading price was 15.9, which was 6.85 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 9.05, which was -0.80 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 9.85, which was 1.70 higher 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 8.15, which was -4.15 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 12.3, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct BSOFT was trading at 569.05. The strike last trading price was 7.4, 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 23 Oct BSOFT was trading at 601.00. The strike last trading price was 7.4, 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 7.4, 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 7.4, 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 7.4, which was -2.65 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
