BSOFT
Birlasoft Limited
Historical option data for BSOFT
21 Nov 2024 04:12 PM IST
| BSOFT 28NOV2024 550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 0.30
Theta: -0.70
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 545.40 | 7.35 | -4.10 | 29.81 | 1,102 | 256 | 594 | |||
| 20 Nov | 552.15 | 11.45 | 0.00 | 29.70 | 671 | -45 | 335 | |||
| 19 Nov | 552.15 | 11.45 | 0.10 | 29.70 | 671 | -48 | 335 | |||
| 18 Nov | 546.45 | 11.35 | -7.15 | 32.03 | 1,451 | 92 | 384 | |||
| 14 Nov | 559.25 | 18.5 | 2.35 | 25.58 | 663 | 52 | 293 | |||
| 13 Nov | 549.90 | 16.15 | -7.35 | 30.92 | 330 | 60 | 236 | |||
| 12 Nov | 564.55 | 23.5 | -8.00 | 31.46 | 59 | -22 | 176 | |||
|
|
||||||||||
| 11 Nov | 569.65 | 31.5 | 4.60 | 34.00 | 55 | -5 | 198 | |||
| 8 Nov | 567.30 | 26.9 | -8.10 | 30.46 | 35 | -8 | 199 | |||
| 7 Nov | 573.00 | 35 | -7.15 | 34.56 | 53 | -23 | 207 | |||
| 6 Nov | 582.70 | 42.15 | 16.40 | 35.59 | 758 | -107 | 231 | |||
| 5 Nov | 557.45 | 25.75 | 0.75 | 37.42 | 570 | -5 | 339 | |||
| 4 Nov | 549.80 | 25 | -1.60 | 40.91 | 811 | 167 | 344 | |||
| 1 Nov | 557.00 | 26.6 | 0.30 | 34.25 | 84 | -1 | 176 | |||
| 31 Oct | 550.10 | 26.3 | -15.20 | - | 598 | 154 | 175 | |||
| 30 Oct | 575.15 | 41.5 | -3.45 | - | 5 | 1 | 21 | |||
| 29 Oct | 583.25 | 44.95 | -42.65 | - | 32 | 20 | 20 | |||
| 28 Oct | 574.85 | 87.6 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 571.15 | 87.6 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 569.05 | 87.6 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 601.00 | 87.6 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 576.65 | 87.6 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 597.35 | 87.6 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 594.85 | 87.6 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 593.50 | 87.6 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 599.50 | 87.6 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 593.20 | 87.6 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 595.45 | 87.6 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 581.15 | 87.6 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 595.20 | 87.6 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 601.90 | 87.6 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 604.05 | 87.6 | - | 0 | 0 | 0 | ||||
For Birlasoft Limited - strike price 550 expiring on 28NOV2024
Delta for 550 CE is 0.45
Historical price for 550 CE is as follows
On 21 Nov BSOFT was trading at 545.40. The strike last trading price was 7.35, which was -4.10 lower than the previous day. The implied volatity was 29.81, the open interest changed by 256 which increased total open position to 594
On 20 Nov BSOFT was trading at 552.15. The strike last trading price was 11.45, which was 0.00 lower than the previous day. The implied volatity was 29.70, the open interest changed by -45 which decreased total open position to 335
On 19 Nov BSOFT was trading at 552.15. The strike last trading price was 11.45, which was 0.10 higher than the previous day. The implied volatity was 29.70, the open interest changed by -48 which decreased total open position to 335
On 18 Nov BSOFT was trading at 546.45. The strike last trading price was 11.35, which was -7.15 lower than the previous day. The implied volatity was 32.03, the open interest changed by 92 which increased total open position to 384
On 14 Nov BSOFT was trading at 559.25. The strike last trading price was 18.5, which was 2.35 higher than the previous day. The implied volatity was 25.58, the open interest changed by 52 which increased total open position to 293
On 13 Nov BSOFT was trading at 549.90. The strike last trading price was 16.15, which was -7.35 lower than the previous day. The implied volatity was 30.92, the open interest changed by 60 which increased total open position to 236
On 12 Nov BSOFT was trading at 564.55. The strike last trading price was 23.5, which was -8.00 lower than the previous day. The implied volatity was 31.46, the open interest changed by -22 which decreased total open position to 176
On 11 Nov BSOFT was trading at 569.65. The strike last trading price was 31.5, which was 4.60 higher than the previous day. The implied volatity was 34.00, the open interest changed by -5 which decreased total open position to 198
On 8 Nov BSOFT was trading at 567.30. The strike last trading price was 26.9, which was -8.10 lower than the previous day. The implied volatity was 30.46, the open interest changed by -8 which decreased total open position to 199
On 7 Nov BSOFT was trading at 573.00. The strike last trading price was 35, which was -7.15 lower than the previous day. The implied volatity was 34.56, the open interest changed by -23 which decreased total open position to 207
On 6 Nov BSOFT was trading at 582.70. The strike last trading price was 42.15, which was 16.40 higher than the previous day. The implied volatity was 35.59, the open interest changed by -107 which decreased total open position to 231
On 5 Nov BSOFT was trading at 557.45. The strike last trading price was 25.75, which was 0.75 higher than the previous day. The implied volatity was 37.42, the open interest changed by -5 which decreased total open position to 339
On 4 Nov BSOFT was trading at 549.80. The strike last trading price was 25, which was -1.60 lower than the previous day. The implied volatity was 40.91, the open interest changed by 167 which increased total open position to 344
On 1 Nov BSOFT was trading at 557.00. The strike last trading price was 26.6, which was 0.30 higher than the previous day. The implied volatity was 34.25, the open interest changed by -1 which decreased total open position to 176
On 31 Oct BSOFT was trading at 550.10. The strike last trading price was 26.3, which was -15.20 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 41.5, which was -3.45 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 44.95, which was -42.65 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 87.6, 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 Oct BSOFT was trading at 571.15. The strike last trading price was 87.6, 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 24 Oct BSOFT was trading at 569.05. The strike last trading price was 87.6, 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 23 Oct BSOFT was trading at 601.00. The strike last trading price was 87.6, 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 22 Oct BSOFT was trading at 576.65. The strike last trading price was 87.6, 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 21 Oct BSOFT was trading at 597.35. The strike last trading price was 87.6, 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 18 Oct BSOFT was trading at 594.85. The strike last trading price was 87.6, 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 17 Oct BSOFT was trading at 593.50. The strike last trading price was 87.6, 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 16 Oct BSOFT was trading at 599.50. The strike last trading price was 87.6, 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 15 Oct BSOFT was trading at 593.20. The strike last trading price was 87.6, 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 14 Oct BSOFT was trading at 595.45. The strike last trading price was 87.6, 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 4 Oct BSOFT was trading at 581.15. The strike last trading price was 87.6, 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 1 Oct BSOFT was trading at 595.20. The strike last trading price was 87.6, 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 30 Sept BSOFT was trading at 601.90. The strike last trading price was 87.6, 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 27 Sept BSOFT was trading at 604.05. The strike last trading price was 87.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BSOFT 28NOV2024 550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 0.30
Theta: -0.60
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 545.40 | 11.6 | -0.05 | 32.17 | 676 | 7 | 375 |
| 20 Nov | 552.15 | 11.65 | 0.00 | 37.15 | 931 | -28 | 368 |
| 19 Nov | 552.15 | 11.65 | -1.45 | 37.15 | 931 | -28 | 368 |
| 18 Nov | 546.45 | 13.1 | 5.10 | 35.50 | 1,148 | -28 | 398 |
| 14 Nov | 559.25 | 8 | -4.50 | 30.88 | 650 | 0 | 426 |
| 13 Nov | 549.90 | 12.5 | 4.05 | 32.98 | 363 | 8 | 425 |
| 12 Nov | 564.55 | 8.45 | 1.40 | 32.06 | 531 | 56 | 415 |
| 11 Nov | 569.65 | 7.05 | -2.05 | 34.26 | 410 | -57 | 360 |
| 8 Nov | 567.30 | 9.1 | 1.30 | 32.39 | 323 | -33 | 418 |
| 7 Nov | 573.00 | 7.8 | 0.65 | 33.91 | 340 | -47 | 451 |
| 6 Nov | 582.70 | 7.15 | -9.45 | 36.30 | 778 | -17 | 504 |
| 5 Nov | 557.45 | 16.6 | -6.05 | 38.07 | 428 | 35 | 522 |
| 4 Nov | 549.80 | 22.65 | -1.05 | 43.87 | 1,065 | -95 | 490 |
| 1 Nov | 557.00 | 23.7 | -0.60 | 48.64 | 194 | 34 | 584 |
| 31 Oct | 550.10 | 24.3 | 9.75 | - | 2,212 | 412 | 549 |
| 30 Oct | 575.15 | 14.55 | 3.75 | - | 174 | 21 | 134 |
| 29 Oct | 583.25 | 10.8 | -2.25 | - | 157 | 28 | 113 |
| 28 Oct | 574.85 | 13.05 | -3.95 | - | 78 | 46 | 85 |
| 25 Oct | 571.15 | 17 | 4.50 | - | 49 | 23 | 39 |
| 24 Oct | 569.05 | 12.5 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 601.00 | 12.5 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 576.65 | 12.5 | 0.00 | - | 0 | 0 | 16 |
| 21 Oct | 597.35 | 12.5 | 0.00 | - | 0 | 6 | 0 |
| 18 Oct | 594.85 | 12.5 | -0.75 | - | 14 | 6 | 16 |
| 17 Oct | 593.50 | 13.25 | 2.25 | - | 15 | 8 | 10 |
| 16 Oct | 599.50 | 11 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 593.20 | 11 | 1.00 | - | 2 | 1 | 3 |
| 14 Oct | 595.45 | 10 | -4.80 | - | 2 | 1 | 1 |
| 4 Oct | 581.15 | 14.8 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 595.20 | 14.8 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 601.90 | 14.8 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 604.05 | 14.8 | - | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 550 expiring on 28NOV2024
Delta for 550 PE is -0.55
Historical price for 550 PE is as follows
On 21 Nov BSOFT was trading at 545.40. The strike last trading price was 11.6, which was -0.05 lower than the previous day. The implied volatity was 32.17, the open interest changed by 7 which increased total open position to 375
On 20 Nov BSOFT was trading at 552.15. The strike last trading price was 11.65, which was 0.00 lower than the previous day. The implied volatity was 37.15, the open interest changed by -28 which decreased total open position to 368
On 19 Nov BSOFT was trading at 552.15. The strike last trading price was 11.65, which was -1.45 lower than the previous day. The implied volatity was 37.15, the open interest changed by -28 which decreased total open position to 368
On 18 Nov BSOFT was trading at 546.45. The strike last trading price was 13.1, which was 5.10 higher than the previous day. The implied volatity was 35.50, the open interest changed by -28 which decreased total open position to 398
On 14 Nov BSOFT was trading at 559.25. The strike last trading price was 8, which was -4.50 lower than the previous day. The implied volatity was 30.88, the open interest changed by 0 which decreased total open position to 426
On 13 Nov BSOFT was trading at 549.90. The strike last trading price was 12.5, which was 4.05 higher than the previous day. The implied volatity was 32.98, the open interest changed by 8 which increased total open position to 425
On 12 Nov BSOFT was trading at 564.55. The strike last trading price was 8.45, which was 1.40 higher than the previous day. The implied volatity was 32.06, the open interest changed by 56 which increased total open position to 415
On 11 Nov BSOFT was trading at 569.65. The strike last trading price was 7.05, which was -2.05 lower than the previous day. The implied volatity was 34.26, the open interest changed by -57 which decreased total open position to 360
On 8 Nov BSOFT was trading at 567.30. The strike last trading price was 9.1, which was 1.30 higher than the previous day. The implied volatity was 32.39, the open interest changed by -33 which decreased total open position to 418
On 7 Nov BSOFT was trading at 573.00. The strike last trading price was 7.8, which was 0.65 higher than the previous day. The implied volatity was 33.91, the open interest changed by -47 which decreased total open position to 451
On 6 Nov BSOFT was trading at 582.70. The strike last trading price was 7.15, which was -9.45 lower than the previous day. The implied volatity was 36.30, the open interest changed by -17 which decreased total open position to 504
On 5 Nov BSOFT was trading at 557.45. The strike last trading price was 16.6, which was -6.05 lower than the previous day. The implied volatity was 38.07, the open interest changed by 35 which increased total open position to 522
On 4 Nov BSOFT was trading at 549.80. The strike last trading price was 22.65, which was -1.05 lower than the previous day. The implied volatity was 43.87, the open interest changed by -95 which decreased total open position to 490
On 1 Nov BSOFT was trading at 557.00. The strike last trading price was 23.7, which was -0.60 lower than the previous day. The implied volatity was 48.64, the open interest changed by 34 which increased total open position to 584
On 31 Oct BSOFT was trading at 550.10. The strike last trading price was 24.3, which was 9.75 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 14.55, which was 3.75 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 10.8, 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 28 Oct BSOFT was trading at 574.85. The strike last trading price was 13.05, which was -3.95 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 17, which was 4.50 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 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, which was -0.75 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 13.25, which was 2.25 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 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 15 Oct BSOFT was trading at 593.20. The strike last trading price was 11, which was 1.00 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 10, which was -4.80 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 14.8, 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 14.8, 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 14.8, 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 14.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
