BSOFT
Birlasoft Limited
Historical option data for BSOFT
20 Dec 2024 04:12 PM IST
| BSOFT 26DEC2024 540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.78
Vega: 0.22
Theta: -1.33
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 577.00 | 40.5 | -12.30 | 66.57 | 6 | -1 | 8 | |||
| 19 Dec | 589.65 | 52.8 | -19.20 | 41.71 | 7 | 3 | 10 | |||
| 18 Dec | 601.35 | 72 | 12.00 | 97.42 | 2 | 0 | 5 | |||
| 17 Dec | 608.00 | 60 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 604.60 | 60 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 13 Dec | 603.35 | 60 | -24.00 | - | 4 | 0 | 1 | |||
| 12 Dec | 609.60 | 84 | 15.00 | 82.47 | 1 | 0 | 2 | |||
| 11 Dec | 613.35 | 69 | 6.75 | - | 1 | 0 | 1 | |||
| 10 Dec | 608.10 | 62.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 608.65 | 62.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 608.10 | 62.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 606.55 | 62.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 603.75 | 62.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 601.45 | 62.25 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 2 Dec | 597.50 | 62.25 | -41.15 | 32.96 | 1 | 0 | 0 | |||
| 29 Nov | 590.65 | 103.4 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 591.20 | 103.4 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 600.65 | 103.4 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 592.40 | 103.4 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 569.10 | 103.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 561.70 | 103.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 545.40 | 103.4 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 552.15 | 103.4 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 552.15 | 103.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 546.45 | 103.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 559.25 | 103.4 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 549.90 | 103.4 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 567.30 | 103.4 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 573.00 | 103.4 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 582.70 | 103.4 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 557.45 | 103.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 549.80 | 103.4 | 103.40 | - | 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 540 expiring on 26DEC2024
Delta for 540 CE is 0.78
Historical price for 540 CE is as follows
On 20 Dec BSOFT was trading at 577.00. The strike last trading price was 40.5, which was -12.30 lower than the previous day. The implied volatity was 66.57, the open interest changed by -1 which decreased total open position to 8
On 19 Dec BSOFT was trading at 589.65. The strike last trading price was 52.8, which was -19.20 lower than the previous day. The implied volatity was 41.71, the open interest changed by 3 which increased total open position to 10
On 18 Dec BSOFT was trading at 601.35. The strike last trading price was 72, which was 12.00 higher than the previous day. The implied volatity was 97.42, the open interest changed by 0 which decreased total open position to 5
On 17 Dec BSOFT was trading at 608.00. The strike last trading price was 60, 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 60, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 13 Dec BSOFT was trading at 603.35. The strike last trading price was 60, which was -24.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Dec BSOFT was trading at 609.60. The strike last trading price was 84, which was 15.00 higher than the previous day. The implied volatity was 82.47, the open interest changed by 0 which decreased total open position to 2
On 11 Dec BSOFT was trading at 613.35. The strike last trading price was 69, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Dec BSOFT was trading at 608.10. The strike last trading price was 62.25, 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 9 Dec BSOFT was trading at 608.65. The strike last trading price was 62.25, 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 6 Dec BSOFT was trading at 608.10. The strike last trading price was 62.25, 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 5 Dec BSOFT was trading at 606.55. The strike last trading price was 62.25, 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 4 Dec BSOFT was trading at 603.75. The strike last trading price was 62.25, 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 3 Dec BSOFT was trading at 601.45. The strike last trading price was 62.25, 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 2 Dec BSOFT was trading at 597.50. The strike last trading price was 62.25, which was -41.15 lower than the previous day. The implied volatity was 32.96, 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 103.4, 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 103.4, 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 103.4, 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 103.4, 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 103.4, 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 103.4, 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 103.4, 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 103.4, 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 103.4, 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 103.4, 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 103.4, 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 103.4, 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 103.4, 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 103.4, 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 103.4, 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 103.4, 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 103.4, which was 103.40 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 540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0.11
Theta: -0.32
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 577.00 | 1 | 0.20 | 34.99 | 126 | 2 | 115 |
| 19 Dec | 589.65 | 0.8 | 0.35 | 42.10 | 134 | -20 | 125 |
| 18 Dec | 601.35 | 0.45 | -0.05 | 39.83 | 14 | 1 | 146 |
| 17 Dec | 608.00 | 0.5 | 0.00 | 42.17 | 18 | 0 | 147 |
| 16 Dec | 604.60 | 0.5 | 0.00 | 38.62 | 16 | 5 | 148 |
| 13 Dec | 603.35 | 0.5 | 0.00 | 33.50 | 67 | 9 | 144 |
| 12 Dec | 609.60 | 0.5 | -0.15 | 35.02 | 52 | -18 | 136 |
| 11 Dec | 613.35 | 0.65 | -0.10 | 36.60 | 27 | -5 | 155 |
| 10 Dec | 608.10 | 0.75 | -0.20 | 34.72 | 37 | -9 | 165 |
| 9 Dec | 608.65 | 0.95 | -0.20 | 35.48 | 123 | 13 | 176 |
| 6 Dec | 608.10 | 1.15 | -0.10 | 34.06 | 167 | 55 | 165 |
| 5 Dec | 606.55 | 1.25 | -0.55 | 32.84 | 264 | -48 | 111 |
| 4 Dec | 603.75 | 1.8 | -0.20 | 34.71 | 149 | -49 | 160 |
| 3 Dec | 601.45 | 2 | -1.00 | 33.88 | 223 | 24 | 210 |
| 2 Dec | 597.50 | 3 | -0.85 | 35.09 | 344 | 36 | 186 |
| 29 Nov | 590.65 | 3.85 | -1.30 | 34.15 | 323 | 30 | 148 |
| 28 Nov | 591.20 | 5.15 | 0.50 | 37.33 | 226 | 56 | 117 |
| 27 Nov | 600.65 | 4.65 | -0.55 | 38.46 | 54 | -2 | 62 |
| 26 Nov | 592.40 | 5.2 | -2.30 | 36.40 | 125 | 15 | 64 |
| 25 Nov | 569.10 | 7.5 | -5.60 | 32.26 | 84 | 42 | 47 |
| 22 Nov | 561.70 | 13.1 | -4.90 | 37.02 | 12 | 4 | 9 |
| 21 Nov | 545.40 | 18 | 5.50 | 34.32 | 5 | 1 | 4 |
| 20 Nov | 552.15 | 12.5 | 0.00 | 28.50 | 1 | 1 | 2 |
| 19 Nov | 552.15 | 12.5 | -3.00 | 28.50 | 1 | 0 | 2 |
| 18 Nov | 546.45 | 15.5 | 0.00 | 0.00 | 0 | 2 | 0 |
| 14 Nov | 559.25 | 15.5 | -2.25 | 36.15 | 3 | 2 | 2 |
| 13 Nov | 549.90 | 17.75 | 0.00 | 3.05 | 0 | 0 | 0 |
| 8 Nov | 567.30 | 17.75 | 0.00 | 4.55 | 0 | 0 | 0 |
| 7 Nov | 573.00 | 17.75 | 0.00 | 5.53 | 0 | 0 | 0 |
| 6 Nov | 582.70 | 17.75 | 0.00 | 6.47 | 0 | 0 | 0 |
| 5 Nov | 557.45 | 17.75 | 0.00 | 3.51 | 0 | 0 | 0 |
| 4 Nov | 549.80 | 17.75 | 0.00 | 2.70 | 0 | 0 | 0 |
| 1 Nov | 557.00 | 17.75 | 0.00 | 3.64 | 0 | 0 | 0 |
| 31 Oct | 550.10 | 17.75 | 17.75 | - | 0 | 0 | 0 |
| 1 Oct | 595.20 | 0 | - | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 540 expiring on 26DEC2024
Delta for 540 PE is -0.08
Historical price for 540 PE is as follows
On 20 Dec BSOFT was trading at 577.00. The strike last trading price was 1, which was 0.20 higher than the previous day. The implied volatity was 34.99, the open interest changed by 2 which increased total open position to 115
On 19 Dec BSOFT was trading at 589.65. The strike last trading price was 0.8, which was 0.35 higher than the previous day. The implied volatity was 42.10, the open interest changed by -20 which decreased total open position to 125
On 18 Dec BSOFT was trading at 601.35. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 39.83, the open interest changed by 1 which increased total open position to 146
On 17 Dec BSOFT was trading at 608.00. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 42.17, the open interest changed by 0 which decreased total open position to 147
On 16 Dec BSOFT was trading at 604.60. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 38.62, the open interest changed by 5 which increased total open position to 148
On 13 Dec BSOFT was trading at 603.35. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 33.50, the open interest changed by 9 which increased total open position to 144
On 12 Dec BSOFT was trading at 609.60. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 35.02, the open interest changed by -18 which decreased total open position to 136
On 11 Dec BSOFT was trading at 613.35. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 36.60, the open interest changed by -5 which decreased total open position to 155
On 10 Dec BSOFT was trading at 608.10. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was 34.72, the open interest changed by -9 which decreased total open position to 165
On 9 Dec BSOFT was trading at 608.65. The strike last trading price was 0.95, which was -0.20 lower than the previous day. The implied volatity was 35.48, the open interest changed by 13 which increased total open position to 176
On 6 Dec BSOFT was trading at 608.10. The strike last trading price was 1.15, which was -0.10 lower than the previous day. The implied volatity was 34.06, the open interest changed by 55 which increased total open position to 165
On 5 Dec BSOFT was trading at 606.55. The strike last trading price was 1.25, which was -0.55 lower than the previous day. The implied volatity was 32.84, the open interest changed by -48 which decreased total open position to 111
On 4 Dec BSOFT was trading at 603.75. The strike last trading price was 1.8, which was -0.20 lower than the previous day. The implied volatity was 34.71, the open interest changed by -49 which decreased total open position to 160
On 3 Dec BSOFT was trading at 601.45. The strike last trading price was 2, which was -1.00 lower than the previous day. The implied volatity was 33.88, the open interest changed by 24 which increased total open position to 210
On 2 Dec BSOFT was trading at 597.50. The strike last trading price was 3, which was -0.85 lower than the previous day. The implied volatity was 35.09, the open interest changed by 36 which increased total open position to 186
On 29 Nov BSOFT was trading at 590.65. The strike last trading price was 3.85, which was -1.30 lower than the previous day. The implied volatity was 34.15, the open interest changed by 30 which increased total open position to 148
On 28 Nov BSOFT was trading at 591.20. The strike last trading price was 5.15, which was 0.50 higher than the previous day. The implied volatity was 37.33, the open interest changed by 56 which increased total open position to 117
On 27 Nov BSOFT was trading at 600.65. The strike last trading price was 4.65, which was -0.55 lower than the previous day. The implied volatity was 38.46, the open interest changed by -2 which decreased total open position to 62
On 26 Nov BSOFT was trading at 592.40. The strike last trading price was 5.2, which was -2.30 lower than the previous day. The implied volatity was 36.40, the open interest changed by 15 which increased total open position to 64
On 25 Nov BSOFT was trading at 569.10. The strike last trading price was 7.5, which was -5.60 lower than the previous day. The implied volatity was 32.26, the open interest changed by 42 which increased total open position to 47
On 22 Nov BSOFT was trading at 561.70. The strike last trading price was 13.1, which was -4.90 lower than the previous day. The implied volatity was 37.02, the open interest changed by 4 which increased total open position to 9
On 21 Nov BSOFT was trading at 545.40. The strike last trading price was 18, which was 5.50 higher than the previous day. The implied volatity was 34.32, the open interest changed by 1 which increased total open position to 4
On 20 Nov BSOFT was trading at 552.15. The strike last trading price was 12.5, which was 0.00 lower than the previous day. The implied volatity was 28.50, the open interest changed by 1 which increased total open position to 2
On 19 Nov BSOFT was trading at 552.15. The strike last trading price was 12.5, which was -3.00 lower than the previous day. The implied volatity was 28.50, the open interest changed by 0 which decreased total open position to 2
On 18 Nov BSOFT was trading at 546.45. The strike last trading price was 15.5, 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 14 Nov BSOFT was trading at 559.25. The strike last trading price was 15.5, which was -2.25 lower than the previous day. The implied volatity was 36.15, the open interest changed by 2 which increased total open position to 2
On 13 Nov BSOFT was trading at 549.90. The strike last trading price was 17.75, which was 0.00 lower than the previous day. The implied volatity was 3.05, 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 17.75, which was 0.00 lower than the previous day. The implied volatity was 4.55, 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 17.75, which was 0.00 lower than the previous day. The implied volatity was 5.53, 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 17.75, which was 0.00 lower than the previous day. The implied volatity was 6.47, 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 17.75, which was 0.00 lower than the previous day. The implied volatity was 3.51, 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 17.75, which was 0.00 lower than the previous day. The implied volatity was 2.70, 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 17.75, which was 0.00 lower than the previous day. The implied volatity was 3.64, 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 17.75, which was 17.75 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
