`
[--[65.84.65.76]--]
BSOFT
Birlasoft Limited

559.25 9.35 (1.70%)

Back to Option Chain


Historical option data for BSOFT

14 Nov 2024 04:12 PM IST
BSOFT 28NOV2024 560 CE
Delta: 0.55
Vega: 0.43
Theta: -0.49
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
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 0.55

Historical price for 560 CE is as follows

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: -0.46
Vega: 0.44
Theta: -0.42
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
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 -0.46

Historical price for 560 PE is as follows

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