BSOFT
Birlasoft Limited
Historical option data for BSOFT
20 Dec 2024 04:12 PM IST
| BSOFT 26DEC2024 550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 0.24
Theta: -1.21
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 577.00 | 30.55 | -12.45 | 55.10 | 30 | -9 | 94 | |||
| 19 Dec | 589.65 | 43 | -9.00 | 36.72 | 11 | 6 | 104 | |||
| 18 Dec | 601.35 | 52 | -8.00 | 38.21 | 10 | 4 | 99 | |||
| 17 Dec | 608.00 | 60 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 604.60 | 60 | 4.55 | 54.56 | 2 | 0 | 95 | |||
| 13 Dec | 603.35 | 55.45 | -10.05 | 23.70 | 6 | 5 | 94 | |||
| 12 Dec | 609.60 | 65.5 | 1.50 | 45.91 | 4 | -1 | 90 | |||
| 11 Dec | 613.35 | 64 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 608.10 | 64 | 2.10 | 42.66 | 1 | 0 | 91 | |||
| 9 Dec | 608.65 | 61.9 | -2.05 | 26.95 | 17 | -3 | 90 | |||
| 6 Dec | 608.10 | 63.95 | 0.00 | 0.00 | 0 | 1 | 0 | |||
|
|
||||||||||
| 5 Dec | 606.55 | 63.95 | 5.75 | 44.19 | 12 | 1 | 93 | |||
| 4 Dec | 603.75 | 58.2 | 1.70 | 22.16 | 31 | 0 | 91 | |||
| 3 Dec | 601.45 | 56.5 | 0.25 | 27.33 | 11 | 1 | 91 | |||
| 2 Dec | 597.50 | 56.25 | 6.40 | 39.84 | 100 | 15 | 82 | |||
| 29 Nov | 590.65 | 49.85 | -2.65 | 30.35 | 3 | 0 | 67 | |||
| 28 Nov | 591.20 | 52.5 | -5.90 | 34.70 | 13 | -3 | 72 | |||
| 27 Nov | 600.65 | 58.4 | 5.05 | 32.44 | 14 | -5 | 76 | |||
| 26 Nov | 592.40 | 53.35 | 18.35 | 34.52 | 139 | 48 | 82 | |||
| 25 Nov | 569.10 | 35 | 4.55 | 29.45 | 82 | -3 | 35 | |||
| 22 Nov | 561.70 | 30.45 | 9.80 | 29.48 | 137 | 44 | 82 | |||
| 21 Nov | 545.40 | 20.65 | -5.85 | 30.19 | 15 | 12 | 37 | |||
| 20 Nov | 552.15 | 26.5 | 0.00 | 34.20 | 37 | 15 | 25 | |||
| 19 Nov | 552.15 | 26.5 | 2.20 | 34.20 | 37 | 15 | 25 | |||
| 18 Nov | 546.45 | 24.3 | -6.65 | 31.88 | 11 | 8 | 9 | |||
| 14 Nov | 559.25 | 30.95 | -8.75 | 28.82 | 1 | 0 | 0 | |||
| 13 Nov | 549.90 | 39.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 567.30 | 39.7 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 573.00 | 39.7 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 582.70 | 39.7 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 557.45 | 39.7 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 549.80 | 39.7 | 39.70 | - | 0 | 0 | 0 | |||
| 1 Nov | 557.00 | 0 | - | 0 | 0 | 0 | ||||
For Birlasoft Limited - strike price 550 expiring on 26DEC2024
Delta for 550 CE is 0.74
Historical price for 550 CE is as follows
On 20 Dec BSOFT was trading at 577.00. The strike last trading price was 30.55, which was -12.45 lower than the previous day. The implied volatity was 55.10, the open interest changed by -9 which decreased total open position to 94
On 19 Dec BSOFT was trading at 589.65. The strike last trading price was 43, which was -9.00 lower than the previous day. The implied volatity was 36.72, the open interest changed by 6 which increased total open position to 104
On 18 Dec BSOFT was trading at 601.35. The strike last trading price was 52, which was -8.00 lower than the previous day. The implied volatity was 38.21, the open interest changed by 4 which increased total open position to 99
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 4.55 higher than the previous day. The implied volatity was 54.56, the open interest changed by 0 which decreased total open position to 95
On 13 Dec BSOFT was trading at 603.35. The strike last trading price was 55.45, which was -10.05 lower than the previous day. The implied volatity was 23.70, the open interest changed by 5 which increased total open position to 94
On 12 Dec BSOFT was trading at 609.60. The strike last trading price was 65.5, which was 1.50 higher than the previous day. The implied volatity was 45.91, the open interest changed by -1 which decreased total open position to 90
On 11 Dec BSOFT was trading at 613.35. The strike last trading price was 64, 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 10 Dec BSOFT was trading at 608.10. The strike last trading price was 64, which was 2.10 higher than the previous day. The implied volatity was 42.66, the open interest changed by 0 which decreased total open position to 91
On 9 Dec BSOFT was trading at 608.65. The strike last trading price was 61.9, which was -2.05 lower than the previous day. The implied volatity was 26.95, the open interest changed by -3 which decreased total open position to 90
On 6 Dec BSOFT was trading at 608.10. The strike last trading price was 63.95, 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 5 Dec BSOFT was trading at 606.55. The strike last trading price was 63.95, which was 5.75 higher than the previous day. The implied volatity was 44.19, the open interest changed by 1 which increased total open position to 93
On 4 Dec BSOFT was trading at 603.75. The strike last trading price was 58.2, which was 1.70 higher than the previous day. The implied volatity was 22.16, the open interest changed by 0 which decreased total open position to 91
On 3 Dec BSOFT was trading at 601.45. The strike last trading price was 56.5, which was 0.25 higher than the previous day. The implied volatity was 27.33, the open interest changed by 1 which increased total open position to 91
On 2 Dec BSOFT was trading at 597.50. The strike last trading price was 56.25, which was 6.40 higher than the previous day. The implied volatity was 39.84, the open interest changed by 15 which increased total open position to 82
On 29 Nov BSOFT was trading at 590.65. The strike last trading price was 49.85, which was -2.65 lower than the previous day. The implied volatity was 30.35, the open interest changed by 0 which decreased total open position to 67
On 28 Nov BSOFT was trading at 591.20. The strike last trading price was 52.5, which was -5.90 lower than the previous day. The implied volatity was 34.70, the open interest changed by -3 which decreased total open position to 72
On 27 Nov BSOFT was trading at 600.65. The strike last trading price was 58.4, which was 5.05 higher than the previous day. The implied volatity was 32.44, the open interest changed by -5 which decreased total open position to 76
On 26 Nov BSOFT was trading at 592.40. The strike last trading price was 53.35, which was 18.35 higher than the previous day. The implied volatity was 34.52, the open interest changed by 48 which increased total open position to 82
On 25 Nov BSOFT was trading at 569.10. The strike last trading price was 35, which was 4.55 higher than the previous day. The implied volatity was 29.45, the open interest changed by -3 which decreased total open position to 35
On 22 Nov BSOFT was trading at 561.70. The strike last trading price was 30.45, which was 9.80 higher than the previous day. The implied volatity was 29.48, the open interest changed by 44 which increased total open position to 82
On 21 Nov BSOFT was trading at 545.40. The strike last trading price was 20.65, which was -5.85 lower than the previous day. The implied volatity was 30.19, the open interest changed by 12 which increased total open position to 37
On 20 Nov BSOFT was trading at 552.15. The strike last trading price was 26.5, which was 0.00 lower than the previous day. The implied volatity was 34.20, the open interest changed by 15 which increased total open position to 25
On 19 Nov BSOFT was trading at 552.15. The strike last trading price was 26.5, which was 2.20 higher than the previous day. The implied volatity was 34.20, the open interest changed by 15 which increased total open position to 25
On 18 Nov BSOFT was trading at 546.45. The strike last trading price was 24.3, which was -6.65 lower than the previous day. The implied volatity was 31.88, the open interest changed by 8 which increased total open position to 9
On 14 Nov BSOFT was trading at 559.25. The strike last trading price was 30.95, which was -8.75 lower than the previous day. The implied volatity was 28.82, 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 39.7, 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 39.7, 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 39.7, 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 39.7, 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 39.7, 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 39.7, which was 39.70 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 550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.14
Vega: 0.16
Theta: -0.39
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 577.00 | 1.6 | 0.40 | 30.90 | 482 | -42 | 243 |
| 19 Dec | 589.65 | 1.2 | 0.45 | 38.90 | 121 | -3 | 282 |
| 18 Dec | 601.35 | 0.75 | -0.05 | 37.74 | 118 | 21 | 285 |
| 17 Dec | 608.00 | 0.8 | 0.00 | 40.31 | 142 | -15 | 267 |
| 16 Dec | 604.60 | 0.8 | -0.10 | 36.74 | 49 | 4 | 294 |
| 13 Dec | 603.35 | 0.9 | 0.20 | 32.63 | 470 | 40 | 295 |
| 12 Dec | 609.60 | 0.7 | -0.20 | 32.76 | 333 | -25 | 255 |
| 11 Dec | 613.35 | 0.9 | -0.20 | 34.49 | 227 | -46 | 282 |
| 10 Dec | 608.10 | 1.1 | -0.30 | 33.05 | 176 | 26 | 328 |
| 9 Dec | 608.65 | 1.4 | -0.15 | 34.06 | 281 | -67 | 303 |
| 6 Dec | 608.10 | 1.55 | -0.25 | 32.18 | 229 | -46 | 370 |
| 5 Dec | 606.55 | 1.8 | -0.85 | 31.50 | 511 | -19 | 417 |
| 4 Dec | 603.75 | 2.65 | -0.30 | 33.93 | 328 | -60 | 424 |
| 3 Dec | 601.45 | 2.95 | -1.20 | 33.18 | 533 | 100 | 484 |
| 2 Dec | 597.50 | 4.15 | -1.35 | 34.07 | 440 | 77 | 384 |
| 29 Nov | 590.65 | 5.5 | -1.35 | 33.84 | 275 | 62 | 307 |
| 28 Nov | 591.20 | 6.85 | 0.90 | 36.62 | 162 | 7 | 245 |
| 27 Nov | 600.65 | 5.95 | -1.10 | 37.30 | 340 | 59 | 239 |
| 26 Nov | 592.40 | 7.05 | -3.25 | 36.03 | 421 | -45 | 180 |
| 25 Nov | 569.10 | 10.3 | -5.70 | 32.10 | 286 | 179 | 225 |
| 22 Nov | 561.70 | 16 | -6.70 | 35.76 | 51 | 14 | 60 |
| 21 Nov | 545.40 | 22.7 | 1.95 | 34.21 | 16 | 10 | 45 |
| 20 Nov | 552.15 | 20.75 | 0.00 | 33.55 | 31 | 15 | 36 |
| 19 Nov | 552.15 | 20.75 | -3.00 | 33.55 | 31 | 16 | 36 |
| 18 Nov | 546.45 | 23.75 | 5.75 | 36.37 | 21 | 13 | 20 |
| 14 Nov | 559.25 | 18 | -15.50 | 34.18 | 7 | 6 | 6 |
| 13 Nov | 549.90 | 33.5 | 0.00 | 1.44 | 0 | 0 | 0 |
| 8 Nov | 567.30 | 33.5 | 0.00 | 3.46 | 0 | 0 | 0 |
| 7 Nov | 573.00 | 33.5 | 0.00 | 4.22 | 0 | 0 | 0 |
| 6 Nov | 582.70 | 33.5 | 0.00 | 5.21 | 0 | 0 | 0 |
| 5 Nov | 557.45 | 33.5 | 0.00 | 2.05 | 0 | 0 | 0 |
| 4 Nov | 549.80 | 33.5 | 0.00 | 1.23 | 0 | 0 | 0 |
| 1 Nov | 557.00 | 33.5 | 2.25 | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 550 expiring on 26DEC2024
Delta for 550 PE is -0.14
Historical price for 550 PE is as follows
On 20 Dec BSOFT was trading at 577.00. The strike last trading price was 1.6, which was 0.40 higher than the previous day. The implied volatity was 30.90, the open interest changed by -42 which decreased total open position to 243
On 19 Dec BSOFT was trading at 589.65. The strike last trading price was 1.2, which was 0.45 higher than the previous day. The implied volatity was 38.90, the open interest changed by -3 which decreased total open position to 282
On 18 Dec BSOFT was trading at 601.35. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 37.74, the open interest changed by 21 which increased total open position to 285
On 17 Dec BSOFT was trading at 608.00. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was 40.31, the open interest changed by -15 which decreased total open position to 267
On 16 Dec BSOFT was trading at 604.60. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was 36.74, the open interest changed by 4 which increased total open position to 294
On 13 Dec BSOFT was trading at 603.35. The strike last trading price was 0.9, which was 0.20 higher than the previous day. The implied volatity was 32.63, the open interest changed by 40 which increased total open position to 295
On 12 Dec BSOFT was trading at 609.60. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was 32.76, the open interest changed by -25 which decreased total open position to 255
On 11 Dec BSOFT was trading at 613.35. The strike last trading price was 0.9, which was -0.20 lower than the previous day. The implied volatity was 34.49, the open interest changed by -46 which decreased total open position to 282
On 10 Dec BSOFT was trading at 608.10. The strike last trading price was 1.1, which was -0.30 lower than the previous day. The implied volatity was 33.05, the open interest changed by 26 which increased total open position to 328
On 9 Dec BSOFT was trading at 608.65. The strike last trading price was 1.4, which was -0.15 lower than the previous day. The implied volatity was 34.06, the open interest changed by -67 which decreased total open position to 303
On 6 Dec BSOFT was trading at 608.10. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was 32.18, the open interest changed by -46 which decreased total open position to 370
On 5 Dec BSOFT was trading at 606.55. The strike last trading price was 1.8, which was -0.85 lower than the previous day. The implied volatity was 31.50, the open interest changed by -19 which decreased total open position to 417
On 4 Dec BSOFT was trading at 603.75. The strike last trading price was 2.65, which was -0.30 lower than the previous day. The implied volatity was 33.93, the open interest changed by -60 which decreased total open position to 424
On 3 Dec BSOFT was trading at 601.45. The strike last trading price was 2.95, which was -1.20 lower than the previous day. The implied volatity was 33.18, the open interest changed by 100 which increased total open position to 484
On 2 Dec BSOFT was trading at 597.50. The strike last trading price was 4.15, which was -1.35 lower than the previous day. The implied volatity was 34.07, the open interest changed by 77 which increased total open position to 384
On 29 Nov BSOFT was trading at 590.65. The strike last trading price was 5.5, which was -1.35 lower than the previous day. The implied volatity was 33.84, the open interest changed by 62 which increased total open position to 307
On 28 Nov BSOFT was trading at 591.20. The strike last trading price was 6.85, which was 0.90 higher than the previous day. The implied volatity was 36.62, the open interest changed by 7 which increased total open position to 245
On 27 Nov BSOFT was trading at 600.65. The strike last trading price was 5.95, which was -1.10 lower than the previous day. The implied volatity was 37.30, the open interest changed by 59 which increased total open position to 239
On 26 Nov BSOFT was trading at 592.40. The strike last trading price was 7.05, which was -3.25 lower than the previous day. The implied volatity was 36.03, the open interest changed by -45 which decreased total open position to 180
On 25 Nov BSOFT was trading at 569.10. The strike last trading price was 10.3, which was -5.70 lower than the previous day. The implied volatity was 32.10, the open interest changed by 179 which increased total open position to 225
On 22 Nov BSOFT was trading at 561.70. The strike last trading price was 16, which was -6.70 lower than the previous day. The implied volatity was 35.76, the open interest changed by 14 which increased total open position to 60
On 21 Nov BSOFT was trading at 545.40. The strike last trading price was 22.7, which was 1.95 higher than the previous day. The implied volatity was 34.21, the open interest changed by 10 which increased total open position to 45
On 20 Nov BSOFT was trading at 552.15. The strike last trading price was 20.75, which was 0.00 lower than the previous day. The implied volatity was 33.55, the open interest changed by 15 which increased total open position to 36
On 19 Nov BSOFT was trading at 552.15. The strike last trading price was 20.75, which was -3.00 lower than the previous day. The implied volatity was 33.55, the open interest changed by 16 which increased total open position to 36
On 18 Nov BSOFT was trading at 546.45. The strike last trading price was 23.75, which was 5.75 higher than the previous day. The implied volatity was 36.37, the open interest changed by 13 which increased total open position to 20
On 14 Nov BSOFT was trading at 559.25. The strike last trading price was 18, which was -15.50 lower than the previous day. The implied volatity was 34.18, the open interest changed by 6 which increased total open position to 6
On 13 Nov BSOFT was trading at 549.90. The strike last trading price was 33.5, which was 0.00 lower than the previous day. The implied volatity was 1.44, 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 33.5, which was 0.00 lower than the previous day. The implied volatity was 3.46, 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 33.5, which was 0.00 lower than the previous day. The implied volatity was 4.22, 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 33.5, which was 0.00 lower than the previous day. The implied volatity was 5.21, 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 33.5, which was 0.00 lower than the previous day. The implied volatity was 2.05, 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 33.5, which was 0.00 lower than the previous day. The implied volatity was 1.23, 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 33.5, which was lower than the previous day. The implied volatity was 2.25, the open interest changed by 0 which decreased total open position to 0
