BSOFT
Birlasoft Limited
Historical option data for BSOFT
21 Nov 2024 04:12 PM IST
| BSOFT 28NOV2024 540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.62
Vega: 0.29
Theta: -0.73
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 545.40 | 12.85 | -4.55 | 30.98 | 411 | 14 | 194 | |||
| 20 Nov | 552.15 | 17.4 | 0.00 | 29.47 | 229 | -8 | 179 | |||
| 19 Nov | 552.15 | 17.4 | 0.40 | 29.47 | 229 | -9 | 179 | |||
| 18 Nov | 546.45 | 17 | -8.80 | 32.49 | 572 | 112 | 187 | |||
| 14 Nov | 559.25 | 25.8 | 3.65 | 25.72 | 22 | -4 | 75 | |||
| 13 Nov | 549.90 | 22.15 | -8.90 | 31.05 | 9 | -1 | 79 | |||
| 12 Nov | 564.55 | 31.05 | -4.10 | 33.07 | 30 | -2 | 79 | |||
| 11 Nov | 569.65 | 35.15 | -4.85 | 19.01 | 9 | 2 | 82 | |||
| 8 Nov | 567.30 | 40 | -0.30 | 44.46 | 1 | 0 | 80 | |||
| 7 Nov | 573.00 | 40.3 | -8.65 | 28.84 | 4 | -2 | 78 | |||
| 6 Nov | 582.70 | 48.95 | 16.45 | 32.78 | 58 | -8 | 92 | |||
| 5 Nov | 557.45 | 32.5 | 1.60 | 39.11 | 46 | -7 | 99 | |||
| 4 Nov | 549.80 | 30.9 | -0.70 | 41.88 | 263 | 45 | 105 | |||
| 1 Nov | 557.00 | 31.6 | -0.40 | 32.34 | 4 | 1 | 61 | |||
|
|
||||||||||
| 31 Oct | 550.10 | 32 | -124.95 | - | 103 | 61 | 61 | |||
| 30 Oct | 575.15 | 156.95 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 583.25 | 156.95 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 574.85 | 156.95 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 571.15 | 156.95 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 569.05 | 156.95 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 601.00 | 156.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 576.65 | 156.95 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 597.35 | 156.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 594.85 | 156.95 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 593.50 | 156.95 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 599.50 | 156.95 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 593.20 | 156.95 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 595.45 | 156.95 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 581.15 | 156.95 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 595.20 | 156.95 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 601.90 | 156.95 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 604.05 | 156.95 | 156.95 | - | 0 | 0 | 0 | |||
| 26 Sept | 615.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 619.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 634.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 628.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 625.10 | 0 | - | 0 | 0 | 0 | ||||
For Birlasoft Limited - strike price 540 expiring on 28NOV2024
Delta for 540 CE is 0.62
Historical price for 540 CE is as follows
On 21 Nov BSOFT was trading at 545.40. The strike last trading price was 12.85, which was -4.55 lower than the previous day. The implied volatity was 30.98, the open interest changed by 14 which increased total open position to 194
On 20 Nov BSOFT was trading at 552.15. The strike last trading price was 17.4, which was 0.00 lower than the previous day. The implied volatity was 29.47, the open interest changed by -8 which decreased total open position to 179
On 19 Nov BSOFT was trading at 552.15. The strike last trading price was 17.4, which was 0.40 higher than the previous day. The implied volatity was 29.47, the open interest changed by -9 which decreased total open position to 179
On 18 Nov BSOFT was trading at 546.45. The strike last trading price was 17, which was -8.80 lower than the previous day. The implied volatity was 32.49, the open interest changed by 112 which increased total open position to 187
On 14 Nov BSOFT was trading at 559.25. The strike last trading price was 25.8, which was 3.65 higher than the previous day. The implied volatity was 25.72, the open interest changed by -4 which decreased total open position to 75
On 13 Nov BSOFT was trading at 549.90. The strike last trading price was 22.15, which was -8.90 lower than the previous day. The implied volatity was 31.05, the open interest changed by -1 which decreased total open position to 79
On 12 Nov BSOFT was trading at 564.55. The strike last trading price was 31.05, which was -4.10 lower than the previous day. The implied volatity was 33.07, the open interest changed by -2 which decreased total open position to 79
On 11 Nov BSOFT was trading at 569.65. The strike last trading price was 35.15, which was -4.85 lower than the previous day. The implied volatity was 19.01, the open interest changed by 2 which increased total open position to 82
On 8 Nov BSOFT was trading at 567.30. The strike last trading price was 40, which was -0.30 lower than the previous day. The implied volatity was 44.46, the open interest changed by 0 which decreased total open position to 80
On 7 Nov BSOFT was trading at 573.00. The strike last trading price was 40.3, which was -8.65 lower than the previous day. The implied volatity was 28.84, the open interest changed by -2 which decreased total open position to 78
On 6 Nov BSOFT was trading at 582.70. The strike last trading price was 48.95, which was 16.45 higher than the previous day. The implied volatity was 32.78, the open interest changed by -8 which decreased total open position to 92
On 5 Nov BSOFT was trading at 557.45. The strike last trading price was 32.5, which was 1.60 higher than the previous day. The implied volatity was 39.11, the open interest changed by -7 which decreased total open position to 99
On 4 Nov BSOFT was trading at 549.80. The strike last trading price was 30.9, which was -0.70 lower than the previous day. The implied volatity was 41.88, the open interest changed by 45 which increased total open position to 105
On 1 Nov BSOFT was trading at 557.00. The strike last trading price was 31.6, which was -0.40 lower than the previous day. The implied volatity was 32.34, the open interest changed by 1 which increased total open position to 61
On 31 Oct BSOFT was trading at 550.10. The strike last trading price was 32, which was -124.95 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 156.95, 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 156.95, 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 156.95, 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 156.95, 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 156.95, 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 156.95, 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 156.95, 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 156.95, 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 156.95, 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 156.95, 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 156.95, 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 156.95, 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 156.95, 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 156.95, 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 156.95, 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 Sept BSOFT was trading at 601.90. The strike last trading price was 156.95, 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 27 Sept BSOFT was trading at 604.05. The strike last trading price was 156.95, which was 156.95 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept BSOFT was trading at 619.70. 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 16 Sept BSOFT was trading at 634.20. 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 11 Sept BSOFT was trading at 628.90. 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 9 Sept BSOFT was trading at 625.10. 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 540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 0.29
Theta: -0.63
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 545.40 | 7.15 | -0.50 | 33.52 | 622 | -55 | 268 |
| 20 Nov | 552.15 | 7.65 | 0.00 | 37.77 | 990 | -37 | 326 |
| 19 Nov | 552.15 | 7.65 | -1.35 | 37.77 | 990 | -34 | 326 |
| 18 Nov | 546.45 | 9 | 3.45 | 36.81 | 1,548 | 32 | 362 |
| 14 Nov | 559.25 | 5.55 | -2.75 | 32.73 | 475 | 50 | 329 |
| 13 Nov | 549.90 | 8.3 | 2.45 | 32.70 | 335 | -7 | 279 |
| 12 Nov | 564.55 | 5.85 | 0.95 | 33.24 | 638 | -34 | 284 |
| 11 Nov | 569.65 | 4.9 | -1.50 | 35.22 | 352 | -7 | 317 |
| 8 Nov | 567.30 | 6.4 | 0.65 | 33.08 | 239 | -11 | 323 |
| 7 Nov | 573.00 | 5.75 | 0.35 | 35.15 | 358 | -60 | 334 |
| 6 Nov | 582.70 | 5.4 | -7.55 | 37.59 | 783 | 24 | 393 |
| 5 Nov | 557.45 | 12.95 | -5.15 | 38.90 | 304 | 18 | 368 |
| 4 Nov | 549.80 | 18.1 | -1.40 | 43.99 | 2,043 | 119 | 353 |
| 1 Nov | 557.00 | 19.5 | -0.30 | 48.89 | 38 | 22 | 235 |
| 31 Oct | 550.10 | 19.8 | 8.80 | - | 730 | 160 | 213 |
| 30 Oct | 575.15 | 11 | 3.00 | - | 50 | -11 | 52 |
| 29 Oct | 583.25 | 8 | -2.10 | - | 49 | 22 | 63 |
| 28 Oct | 574.85 | 10.1 | -2.80 | - | 26 | 19 | 40 |
| 25 Oct | 571.15 | 12.9 | 1.90 | - | 6 | 0 | 21 |
| 24 Oct | 569.05 | 11 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 601.00 | 11 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 576.65 | 11 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 597.35 | 11 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 594.85 | 11 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 593.50 | 11 | 1.45 | - | 1 | 0 | 21 |
| 16 Oct | 599.50 | 9.55 | 0.20 | - | 5 | 0 | 21 |
| 15 Oct | 593.20 | 9.35 | 0.25 | - | 1 | 0 | 20 |
| 14 Oct | 595.45 | 9.1 | -0.30 | - | 16 | 6 | 21 |
| 4 Oct | 581.15 | 9.4 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 595.20 | 9.4 | 2.30 | - | 10 | 9 | 15 |
| 30 Sept | 601.90 | 7.1 | 0.00 | - | 1 | 0 | 5 |
| 27 Sept | 604.05 | 7.1 | 1.10 | - | 2 | 1 | 4 |
| 26 Sept | 615.95 | 6 | 0.00 | - | 0 | 1 | 0 |
| 25 Sept | 619.70 | 6 | -2.25 | - | 1 | 0 | 2 |
| 16 Sept | 634.20 | 8.25 | 8.25 | - | 0 | 0 | 0 |
| 11 Sept | 628.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 625.10 | 0 | - | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 540 expiring on 28NOV2024
Delta for 540 PE is -0.39
Historical price for 540 PE is as follows
On 21 Nov BSOFT was trading at 545.40. The strike last trading price was 7.15, which was -0.50 lower than the previous day. The implied volatity was 33.52, the open interest changed by -55 which decreased total open position to 268
On 20 Nov BSOFT was trading at 552.15. The strike last trading price was 7.65, which was 0.00 lower than the previous day. The implied volatity was 37.77, the open interest changed by -37 which decreased total open position to 326
On 19 Nov BSOFT was trading at 552.15. The strike last trading price was 7.65, which was -1.35 lower than the previous day. The implied volatity was 37.77, the open interest changed by -34 which decreased total open position to 326
On 18 Nov BSOFT was trading at 546.45. The strike last trading price was 9, which was 3.45 higher than the previous day. The implied volatity was 36.81, the open interest changed by 32 which increased total open position to 362
On 14 Nov BSOFT was trading at 559.25. The strike last trading price was 5.55, which was -2.75 lower than the previous day. The implied volatity was 32.73, the open interest changed by 50 which increased total open position to 329
On 13 Nov BSOFT was trading at 549.90. The strike last trading price was 8.3, which was 2.45 higher than the previous day. The implied volatity was 32.70, the open interest changed by -7 which decreased total open position to 279
On 12 Nov BSOFT was trading at 564.55. The strike last trading price was 5.85, which was 0.95 higher than the previous day. The implied volatity was 33.24, the open interest changed by -34 which decreased total open position to 284
On 11 Nov BSOFT was trading at 569.65. The strike last trading price was 4.9, which was -1.50 lower than the previous day. The implied volatity was 35.22, the open interest changed by -7 which decreased total open position to 317
On 8 Nov BSOFT was trading at 567.30. The strike last trading price was 6.4, which was 0.65 higher than the previous day. The implied volatity was 33.08, the open interest changed by -11 which decreased total open position to 323
On 7 Nov BSOFT was trading at 573.00. The strike last trading price was 5.75, which was 0.35 higher than the previous day. The implied volatity was 35.15, the open interest changed by -60 which decreased total open position to 334
On 6 Nov BSOFT was trading at 582.70. The strike last trading price was 5.4, which was -7.55 lower than the previous day. The implied volatity was 37.59, the open interest changed by 24 which increased total open position to 393
On 5 Nov BSOFT was trading at 557.45. The strike last trading price was 12.95, which was -5.15 lower than the previous day. The implied volatity was 38.90, the open interest changed by 18 which increased total open position to 368
On 4 Nov BSOFT was trading at 549.80. The strike last trading price was 18.1, which was -1.40 lower than the previous day. The implied volatity was 43.99, the open interest changed by 119 which increased total open position to 353
On 1 Nov BSOFT was trading at 557.00. The strike last trading price was 19.5, which was -0.30 lower than the previous day. The implied volatity was 48.89, the open interest changed by 22 which increased total open position to 235
On 31 Oct BSOFT was trading at 550.10. The strike last trading price was 19.8, which was 8.80 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 11, which was 3.00 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 8, 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 10.1, which was -2.80 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 12.9, which was 1.90 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 11, 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 11, 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 11, 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 11, 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 11, 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 11, which was 1.45 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 9.55, which was 0.20 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 9.35, which was 0.25 higher 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 9.1, which was -0.30 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 9.4, 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 1 Oct BSOFT was trading at 595.20. The strike last trading price was 9.4, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept BSOFT was trading at 601.90. The strike last trading price was 7.1, 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 27 Sept BSOFT was trading at 604.05. The strike last trading price was 7.1, which was 1.10 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 6, 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 Sept BSOFT was trading at 619.70. The strike last trading price was 6, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept BSOFT was trading at 634.20. The strike last trading price was 8.25, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept BSOFT was trading at 628.90. 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 9 Sept BSOFT was trading at 625.10. 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
