BSOFT
Birlasoft Limited
Historical option data for BSOFT
21 Nov 2024 04:12 PM IST
| BSOFT 28NOV2024 560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.29
Vega: 0.26
Theta: -0.59
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 545.40 | 3.95 | -2.85 | 30.06 | 1,264 | -65 | 624 | |||
| 20 Nov | 552.15 | 6.8 | 0.00 | 29.23 | 1,311 | 26 | 695 | |||
| 19 Nov | 552.15 | 6.8 | -0.15 | 29.23 | 1,311 | 32 | 695 | |||
| 18 Nov | 546.45 | 6.95 | -5.85 | 31.29 | 1,439 | 22 | 663 | |||
| 14 Nov | 559.25 | 12.8 | 1.50 | 26.17 | 965 | 257 | 640 | |||
| 13 Nov | 549.90 | 11.3 | -5.90 | 30.83 | 694 | 52 | 383 | |||
| 12 Nov | 564.55 | 17.2 | -7.35 | 30.71 | 300 | 4 | 335 | |||
| 11 Nov | 569.65 | 24.55 | 3.20 | 33.36 | 123 | -16 | 331 | |||
| 8 Nov | 567.30 | 21.35 | -4.70 | 31.68 | 36 | -3 | 347 | |||
| 7 Nov | 573.00 | 26.05 | -7.35 | 29.91 | 89 | -29 | 350 | |||
| 6 Nov | 582.70 | 33.4 | 13.15 | 32.18 | 1,166 | -71 | 380 | |||
| 5 Nov | 557.45 | 20.25 | -0.05 | 36.75 | 1,127 | 78 | 452 | |||
| 4 Nov | 549.80 | 20.3 | -0.75 | 40.90 | 758 | 66 | 371 | |||
| 1 Nov | 557.00 | 21.05 | -0.40 | 33.78 | 159 | 5 | 298 | |||
| 31 Oct | 550.10 | 21.45 | -11.55 | - | 1,183 | 270 | 291 | |||
| 30 Oct | 575.15 | 33 | -6.15 | - | 37 | -18 | 19 | |||
| 29 Oct | 583.25 | 39.15 | 3.15 | - | 55 | 30 | 37 | |||
| 28 Oct | 574.85 | 36 | 2.00 | - | 6 | 2 | 9 | |||
| 25 Oct | 571.15 | 34 | -106.70 | - | 21 | 7 | 7 | |||
| 24 Oct | 569.05 | 140.7 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 601.00 | 140.7 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 576.65 | 140.7 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 597.35 | 140.7 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 594.85 | 140.7 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Oct | 593.50 | 140.7 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 599.50 | 140.7 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 593.20 | 140.7 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 595.45 | 140.7 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 581.15 | 140.7 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 595.20 | 140.7 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 601.90 | 140.7 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 604.05 | 140.7 | 140.70 | - | 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 | |||
| 12 Sept | 640.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 628.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 641.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 625.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 653.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 659.60 | 0 | - | 0 | 0 | 0 | ||||
For Birlasoft Limited - strike price 560 expiring on 28NOV2024
Delta for 560 CE is 0.29
Historical price for 560 CE is as follows
On 21 Nov BSOFT was trading at 545.40. The strike last trading price was 3.95, which was -2.85 lower than the previous day. The implied volatity was 30.06, the open interest changed by -65 which decreased total open position to 624
On 20 Nov BSOFT was trading at 552.15. The strike last trading price was 6.8, which was 0.00 lower than the previous day. The implied volatity was 29.23, the open interest changed by 26 which increased total open position to 695
On 19 Nov BSOFT was trading at 552.15. The strike last trading price was 6.8, which was -0.15 lower than the previous day. The implied volatity was 29.23, the open interest changed by 32 which increased total open position to 695
On 18 Nov BSOFT was trading at 546.45. The strike last trading price was 6.95, which was -5.85 lower than the previous day. The implied volatity was 31.29, the open interest changed by 22 which increased total open position to 663
On 14 Nov BSOFT was trading at 559.25. The strike last trading price was 12.8, which was 1.50 higher than the previous day. The implied volatity was 26.17, the open interest changed by 257 which increased total open position to 640
On 13 Nov BSOFT was trading at 549.90. The strike last trading price was 11.3, which was -5.90 lower than the previous day. The implied volatity was 30.83, the open interest changed by 52 which increased total open position to 383
On 12 Nov BSOFT was trading at 564.55. The strike last trading price was 17.2, which was -7.35 lower than the previous day. The implied volatity was 30.71, the open interest changed by 4 which increased total open position to 335
On 11 Nov BSOFT was trading at 569.65. The strike last trading price was 24.55, which was 3.20 higher than the previous day. The implied volatity was 33.36, the open interest changed by -16 which decreased total open position to 331
On 8 Nov BSOFT was trading at 567.30. The strike last trading price was 21.35, which was -4.70 lower than the previous day. The implied volatity was 31.68, the open interest changed by -3 which decreased total open position to 347
On 7 Nov BSOFT was trading at 573.00. The strike last trading price was 26.05, which was -7.35 lower than the previous day. The implied volatity was 29.91, the open interest changed by -29 which decreased total open position to 350
On 6 Nov BSOFT was trading at 582.70. The strike last trading price was 33.4, which was 13.15 higher than the previous day. The implied volatity was 32.18, the open interest changed by -71 which decreased total open position to 380
On 5 Nov BSOFT was trading at 557.45. The strike last trading price was 20.25, which was -0.05 lower than the previous day. The implied volatity was 36.75, the open interest changed by 78 which increased total open position to 452
On 4 Nov BSOFT was trading at 549.80. The strike last trading price was 20.3, which was -0.75 lower than the previous day. The implied volatity was 40.90, the open interest changed by 66 which increased total open position to 371
On 1 Nov BSOFT was trading at 557.00. The strike last trading price was 21.05, which was -0.40 lower than the previous day. The implied volatity was 33.78, the open interest changed by 5 which increased total open position to 298
On 31 Oct BSOFT was trading at 550.10. The strike last trading price was 21.45, which was -11.55 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 33, which was -6.15 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 39.15, which was 3.15 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 36, which was 2.00 higher 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 34, which was -106.70 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 140.7, 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 140.7, 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 140.7, 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 140.7, 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 140.7, 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 140.7, 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 140.7, 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 140.7, 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 140.7, 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 140.7, 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 140.7, 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 140.7, 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 140.7, which was 140.70 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 12 Sept BSOFT was trading at 640.30. 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 10 Sept BSOFT was trading at 641.05. 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept BSOFT was trading at 653.60. 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 5 Sept BSOFT was trading at 659.60. 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 560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.70
Vega: 0.26
Theta: -0.49
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 545.40 | 18 | 1.10 | 32.08 | 161 | -35 | 421 |
| 20 Nov | 552.15 | 16.9 | 0.00 | 36.63 | 605 | 80 | 461 |
| 19 Nov | 552.15 | 16.9 | -1.90 | 36.63 | 605 | 85 | 461 |
| 18 Nov | 546.45 | 18.8 | 6.20 | 35.31 | 188 | 8 | 376 |
| 14 Nov | 559.25 | 12.6 | -5.40 | 31.78 | 223 | 66 | 368 |
| 13 Nov | 549.90 | 18 | 5.70 | 33.75 | 256 | -36 | 303 |
| 12 Nov | 564.55 | 12.3 | 2.15 | 31.68 | 168 | 6 | 339 |
| 11 Nov | 569.65 | 10.15 | -2.65 | 33.80 | 266 | 1 | 331 |
| 8 Nov | 567.30 | 12.8 | 2.10 | 32.09 | 227 | -4 | 329 |
| 7 Nov | 573.00 | 10.7 | 0.95 | 33.14 | 355 | -27 | 334 |
| 6 Nov | 582.70 | 9.75 | -11.40 | 35.73 | 647 | 51 | 360 |
| 5 Nov | 557.45 | 21.15 | -5.85 | 37.59 | 236 | 81 | 308 |
| 4 Nov | 549.80 | 27 | -2.00 | 42.27 | 272 | 38 | 227 |
| 1 Nov | 557.00 | 29 | -0.25 | 49.34 | 46 | -15 | 181 |
| 31 Oct | 550.10 | 29.25 | 11.50 | - | 694 | 145 | 194 |
| 30 Oct | 575.15 | 17.75 | 4.05 | - | 69 | 13 | 49 |
| 29 Oct | 583.25 | 13.7 | -2.85 | - | 76 | 4 | 35 |
| 28 Oct | 574.85 | 16.55 | -7.80 | - | 19 | 4 | 31 |
| 25 Oct | 571.15 | 24.35 | 5.70 | - | 19 | 12 | 27 |
| 24 Oct | 569.05 | 18.65 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 601.00 | 18.65 | 0.00 | - | 0 | 0 | 15 |
| 22 Oct | 576.65 | 18.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 597.35 | 18.65 | 0.00 | - | 0 | 0 | 15 |
| 18 Oct | 594.85 | 18.65 | 1.15 | - | 17 | 13 | 15 |
| 17 Oct | 593.50 | 17.5 | 0.00 | - | 0 | 1 | 0 |
| 16 Oct | 599.50 | 17.5 | 0.00 | - | 1 | 0 | 1 |
| 15 Oct | 593.20 | 17.5 | 0.00 | - | 0 | 1 | 0 |
| 14 Oct | 595.45 | 17.5 | 5.90 | - | 1 | 0 | 0 |
| 4 Oct | 581.15 | 11.6 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 595.20 | 11.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 601.90 | 11.6 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 604.05 | 11.6 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 615.95 | 11.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 619.70 | 11.6 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 634.20 | 11.6 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 640.30 | 11.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 628.90 | 11.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 641.05 | 11.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 625.10 | 11.6 | 11.60 | - | 0 | 0 | 0 |
| 6 Sept | 653.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 659.60 | 0 | - | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 560 expiring on 28NOV2024
Delta for 560 PE is -0.70
Historical price for 560 PE is as follows
On 21 Nov BSOFT was trading at 545.40. The strike last trading price was 18, which was 1.10 higher than the previous day. The implied volatity was 32.08, the open interest changed by -35 which decreased total open position to 421
On 20 Nov BSOFT was trading at 552.15. The strike last trading price was 16.9, which was 0.00 lower than the previous day. The implied volatity was 36.63, the open interest changed by 80 which increased total open position to 461
On 19 Nov BSOFT was trading at 552.15. The strike last trading price was 16.9, which was -1.90 lower than the previous day. The implied volatity was 36.63, the open interest changed by 85 which increased total open position to 461
On 18 Nov BSOFT was trading at 546.45. The strike last trading price was 18.8, which was 6.20 higher than the previous day. The implied volatity was 35.31, the open interest changed by 8 which increased total open position to 376
On 14 Nov BSOFT was trading at 559.25. The strike last trading price was 12.6, which was -5.40 lower than the previous day. The implied volatity was 31.78, the open interest changed by 66 which increased total open position to 368
On 13 Nov BSOFT was trading at 549.90. The strike last trading price was 18, which was 5.70 higher than the previous day. The implied volatity was 33.75, the open interest changed by -36 which decreased total open position to 303
On 12 Nov BSOFT was trading at 564.55. The strike last trading price was 12.3, which was 2.15 higher than the previous day. The implied volatity was 31.68, the open interest changed by 6 which increased total open position to 339
On 11 Nov BSOFT was trading at 569.65. The strike last trading price was 10.15, which was -2.65 lower than the previous day. The implied volatity was 33.80, the open interest changed by 1 which increased total open position to 331
On 8 Nov BSOFT was trading at 567.30. The strike last trading price was 12.8, which was 2.10 higher than the previous day. The implied volatity was 32.09, the open interest changed by -4 which decreased total open position to 329
On 7 Nov BSOFT was trading at 573.00. The strike last trading price was 10.7, which was 0.95 higher than the previous day. The implied volatity was 33.14, the open interest changed by -27 which decreased total open position to 334
On 6 Nov BSOFT was trading at 582.70. The strike last trading price was 9.75, which was -11.40 lower than the previous day. The implied volatity was 35.73, the open interest changed by 51 which increased total open position to 360
On 5 Nov BSOFT was trading at 557.45. The strike last trading price was 21.15, which was -5.85 lower than the previous day. The implied volatity was 37.59, the open interest changed by 81 which increased total open position to 308
On 4 Nov BSOFT was trading at 549.80. The strike last trading price was 27, which was -2.00 lower than the previous day. The implied volatity was 42.27, the open interest changed by 38 which increased total open position to 227
On 1 Nov BSOFT was trading at 557.00. The strike last trading price was 29, which was -0.25 lower than the previous day. The implied volatity was 49.34, the open interest changed by -15 which decreased total open position to 181
On 31 Oct BSOFT was trading at 550.10. The strike last trading price was 29.25, which was 11.50 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 17.75, which was 4.05 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 13.7, which was -2.85 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 16.55, which was -7.80 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 24.35, which was 5.70 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 18.65, 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 18.65, 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 18.65, 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 18.65, 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 18.65, which was 1.15 higher 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 17.5, 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 16 Oct BSOFT was trading at 599.50. The strike last trading price was 17.5, 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 15 Oct BSOFT was trading at 593.20. The strike last trading price was 17.5, 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 14 Oct BSOFT was trading at 595.45. The strike last trading price was 17.5, which was 5.90 higher 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 11.6, 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 11.6, 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 11.6, 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 11.6, 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 26 Sept BSOFT was trading at 615.95. The strike last trading price was 11.6, 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 11.6, 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 Sept BSOFT was trading at 634.20. The strike last trading price was 11.6, 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 12 Sept BSOFT was trading at 640.30. The strike last trading price was 11.6, 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 11 Sept BSOFT was trading at 628.90. The strike last trading price was 11.6, 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 10 Sept BSOFT was trading at 641.05. The strike last trading price was 11.6, 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 9 Sept BSOFT was trading at 625.10. The strike last trading price was 11.6, which was 11.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept BSOFT was trading at 653.60. 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 5 Sept BSOFT was trading at 659.60. 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
