BSOFT
Birlasoft Limited
Historical option data for BSOFT
21 Nov 2024 04:02 PM IST
| BSOFT 28NOV2024 570 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 0.19
Theta: -0.46
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 545.40 | 2.15 | -1.85 | 31.48 | 963 | -104 | 286 | |||
| 20 Nov | 552.15 | 4 | 0.00 | 30.07 | 1,260 | 16 | 387 | |||
| 19 Nov | 552.15 | 4 | -0.20 | 30.07 | 1,260 | 13 | 387 | |||
| 18 Nov | 546.45 | 4.2 | -4.10 | 31.71 | 1,439 | 21 | 379 | |||
| 14 Nov | 559.25 | 8.3 | 0.15 | 26.30 | 657 | -56 | 366 | |||
| 13 Nov | 549.90 | 8.15 | -4.30 | 32.16 | 1,035 | -15 | 423 | |||
| 12 Nov | 564.55 | 12.45 | -6.30 | 31.01 | 1,558 | 51 | 439 | |||
| 11 Nov | 569.65 | 18.75 | 3.30 | 33.28 | 918 | 34 | 388 | |||
| 8 Nov | 567.30 | 15.45 | -5.20 | 30.33 | 456 | 13 | 353 | |||
|
|
||||||||||
| 7 Nov | 573.00 | 20.65 | -6.40 | 30.99 | 536 | 28 | 339 | |||
| 6 Nov | 582.70 | 27.05 | 11.45 | 32.57 | 2,045 | 11 | 314 | |||
| 5 Nov | 557.45 | 15.6 | -0.70 | 36.25 | 379 | 3 | 302 | |||
| 4 Nov | 549.80 | 16.3 | -1.05 | 40.96 | 533 | 71 | 300 | |||
| 1 Nov | 557.00 | 17.35 | 0.15 | 35.13 | 116 | 39 | 230 | |||
| 31 Oct | 550.10 | 17.2 | -11.20 | - | 500 | 129 | 188 | |||
| 30 Oct | 575.15 | 28.4 | -4.15 | - | 88 | 24 | 59 | |||
| 29 Oct | 583.25 | 32.55 | 3.40 | - | 91 | 9 | 35 | |||
| 28 Oct | 574.85 | 29.15 | 0.05 | - | 32 | 14 | 25 | |||
| 25 Oct | 571.15 | 29.1 | -44.75 | - | 25 | 11 | 11 | |||
| 24 Oct | 569.05 | 73.85 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 601.00 | 73.85 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 576.65 | 73.85 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 597.35 | 73.85 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 594.85 | 73.85 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 593.50 | 73.85 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 599.50 | 73.85 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 593.20 | 73.85 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 595.45 | 73.85 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 581.15 | 73.85 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 595.20 | 73.85 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 601.90 | 73.85 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 604.05 | 73.85 | - | 0 | 0 | 0 | ||||
For Birlasoft Limited - strike price 570 expiring on 28NOV2024
Delta for 570 CE is 0.17
Historical price for 570 CE is as follows
On 21 Nov BSOFT was trading at 545.40. The strike last trading price was 2.15, which was -1.85 lower than the previous day. The implied volatity was 31.48, the open interest changed by -104 which decreased total open position to 286
On 20 Nov BSOFT was trading at 552.15. The strike last trading price was 4, which was 0.00 lower than the previous day. The implied volatity was 30.07, the open interest changed by 16 which increased total open position to 387
On 19 Nov BSOFT was trading at 552.15. The strike last trading price was 4, which was -0.20 lower than the previous day. The implied volatity was 30.07, the open interest changed by 13 which increased total open position to 387
On 18 Nov BSOFT was trading at 546.45. The strike last trading price was 4.2, which was -4.10 lower than the previous day. The implied volatity was 31.71, the open interest changed by 21 which increased total open position to 379
On 14 Nov BSOFT was trading at 559.25. The strike last trading price was 8.3, which was 0.15 higher than the previous day. The implied volatity was 26.30, the open interest changed by -56 which decreased total open position to 366
On 13 Nov BSOFT was trading at 549.90. The strike last trading price was 8.15, which was -4.30 lower than the previous day. The implied volatity was 32.16, the open interest changed by -15 which decreased total open position to 423
On 12 Nov BSOFT was trading at 564.55. The strike last trading price was 12.45, which was -6.30 lower than the previous day. The implied volatity was 31.01, the open interest changed by 51 which increased total open position to 439
On 11 Nov BSOFT was trading at 569.65. The strike last trading price was 18.75, which was 3.30 higher than the previous day. The implied volatity was 33.28, the open interest changed by 34 which increased total open position to 388
On 8 Nov BSOFT was trading at 567.30. The strike last trading price was 15.45, which was -5.20 lower than the previous day. The implied volatity was 30.33, the open interest changed by 13 which increased total open position to 353
On 7 Nov BSOFT was trading at 573.00. The strike last trading price was 20.65, which was -6.40 lower than the previous day. The implied volatity was 30.99, the open interest changed by 28 which increased total open position to 339
On 6 Nov BSOFT was trading at 582.70. The strike last trading price was 27.05, which was 11.45 higher than the previous day. The implied volatity was 32.57, the open interest changed by 11 which increased total open position to 314
On 5 Nov BSOFT was trading at 557.45. The strike last trading price was 15.6, which was -0.70 lower than the previous day. The implied volatity was 36.25, the open interest changed by 3 which increased total open position to 302
On 4 Nov BSOFT was trading at 549.80. The strike last trading price was 16.3, which was -1.05 lower than the previous day. The implied volatity was 40.96, the open interest changed by 71 which increased total open position to 300
On 1 Nov BSOFT was trading at 557.00. The strike last trading price was 17.35, which was 0.15 higher than the previous day. The implied volatity was 35.13, the open interest changed by 39 which increased total open position to 230
On 31 Oct BSOFT was trading at 550.10. The strike last trading price was 17.2, which was -11.20 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 28.4, which was -4.15 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 32.55, which was 3.40 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 29.15, which was 0.05 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 29.1, which was -44.75 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BSOFT 28NOV2024 570 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.81
Vega: 0.21
Theta: -0.37
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 545.40 | 26.15 | 4.90 | 33.95 | 23 | -5 | 114 |
| 20 Nov | 552.15 | 21.25 | 0.00 | 28.83 | 140 | -9 | 119 |
| 19 Nov | 552.15 | 21.25 | -4.95 | 28.83 | 140 | -9 | 119 |
| 18 Nov | 546.45 | 26.2 | 7.90 | 36.92 | 73 | -22 | 129 |
| 14 Nov | 559.25 | 18.3 | -6.00 | 32.55 | 82 | -19 | 151 |
| 13 Nov | 549.90 | 24.3 | 7.00 | 34.05 | 150 | -24 | 170 |
| 12 Nov | 564.55 | 17.3 | 3.05 | 31.53 | 672 | 47 | 194 |
| 11 Nov | 569.65 | 14.25 | -3.40 | 33.59 | 255 | -11 | 146 |
| 8 Nov | 567.30 | 17.65 | 3.15 | 32.25 | 432 | -21 | 157 |
| 7 Nov | 573.00 | 14.5 | 1.75 | 32.61 | 341 | -65 | 179 |
| 6 Nov | 582.70 | 12.75 | -13.30 | 34.68 | 672 | 114 | 242 |
| 5 Nov | 557.45 | 26.05 | -6.85 | 36.40 | 46 | 6 | 129 |
| 4 Nov | 549.80 | 32.9 | -1.60 | 42.29 | 59 | -6 | 124 |
| 1 Nov | 557.00 | 34.5 | -0.10 | 49.48 | 5 | -4 | 130 |
| 31 Oct | 550.10 | 34.6 | 12.30 | - | 274 | 78 | 134 |
| 30 Oct | 575.15 | 22.3 | 4.80 | - | 69 | 19 | 54 |
| 29 Oct | 583.25 | 17.5 | -2.80 | - | 48 | 19 | 34 |
| 28 Oct | 574.85 | 20.3 | -5.40 | - | 6 | 2 | 16 |
| 25 Oct | 571.15 | 25.7 | 3.95 | - | 19 | 10 | 14 |
| 24 Oct | 569.05 | 21.75 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 601.00 | 21.75 | 0.00 | - | 0 | 0 | 4 |
| 22 Oct | 576.65 | 21.75 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 597.35 | 21.75 | 0.00 | - | 0 | 2 | 0 |
| 18 Oct | 594.85 | 21.75 | 6.75 | - | 2 | 1 | 3 |
| 17 Oct | 593.50 | 15 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 599.50 | 15 | 0.00 | - | 0 | 1 | 0 |
| 15 Oct | 593.20 | 15 | -6.45 | - | 1 | 0 | 1 |
| 14 Oct | 595.45 | 21.45 | 0.70 | - | 2 | 1 | 1 |
| 4 Oct | 581.15 | 20.75 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 595.20 | 20.75 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 601.90 | 20.75 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 604.05 | 20.75 | - | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 570 expiring on 28NOV2024
Delta for 570 PE is -0.81
Historical price for 570 PE is as follows
On 21 Nov BSOFT was trading at 545.40. The strike last trading price was 26.15, which was 4.90 higher than the previous day. The implied volatity was 33.95, the open interest changed by -5 which decreased total open position to 114
On 20 Nov BSOFT was trading at 552.15. The strike last trading price was 21.25, which was 0.00 lower than the previous day. The implied volatity was 28.83, the open interest changed by -9 which decreased total open position to 119
On 19 Nov BSOFT was trading at 552.15. The strike last trading price was 21.25, which was -4.95 lower than the previous day. The implied volatity was 28.83, the open interest changed by -9 which decreased total open position to 119
On 18 Nov BSOFT was trading at 546.45. The strike last trading price was 26.2, which was 7.90 higher than the previous day. The implied volatity was 36.92, the open interest changed by -22 which decreased total open position to 129
On 14 Nov BSOFT was trading at 559.25. The strike last trading price was 18.3, which was -6.00 lower than the previous day. The implied volatity was 32.55, the open interest changed by -19 which decreased total open position to 151
On 13 Nov BSOFT was trading at 549.90. The strike last trading price was 24.3, which was 7.00 higher than the previous day. The implied volatity was 34.05, the open interest changed by -24 which decreased total open position to 170
On 12 Nov BSOFT was trading at 564.55. The strike last trading price was 17.3, which was 3.05 higher than the previous day. The implied volatity was 31.53, the open interest changed by 47 which increased total open position to 194
On 11 Nov BSOFT was trading at 569.65. The strike last trading price was 14.25, which was -3.40 lower than the previous day. The implied volatity was 33.59, the open interest changed by -11 which decreased total open position to 146
On 8 Nov BSOFT was trading at 567.30. The strike last trading price was 17.65, which was 3.15 higher than the previous day. The implied volatity was 32.25, the open interest changed by -21 which decreased total open position to 157
On 7 Nov BSOFT was trading at 573.00. The strike last trading price was 14.5, which was 1.75 higher than the previous day. The implied volatity was 32.61, the open interest changed by -65 which decreased total open position to 179
On 6 Nov BSOFT was trading at 582.70. The strike last trading price was 12.75, which was -13.30 lower than the previous day. The implied volatity was 34.68, the open interest changed by 114 which increased total open position to 242
On 5 Nov BSOFT was trading at 557.45. The strike last trading price was 26.05, which was -6.85 lower than the previous day. The implied volatity was 36.40, the open interest changed by 6 which increased total open position to 129
On 4 Nov BSOFT was trading at 549.80. The strike last trading price was 32.9, which was -1.60 lower than the previous day. The implied volatity was 42.29, the open interest changed by -6 which decreased total open position to 124
On 1 Nov BSOFT was trading at 557.00. The strike last trading price was 34.5, which was -0.10 lower than the previous day. The implied volatity was 49.48, the open interest changed by -4 which decreased total open position to 130
On 31 Oct BSOFT was trading at 550.10. The strike last trading price was 34.6, which was 12.30 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 22.3, which was 4.80 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 17.5, which was -2.80 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 20.3, which was -5.40 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 25.7, which was 3.95 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 21.75, 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 21.75, 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 21.75, 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 21.75, 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 21.75, which was 6.75 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 15, 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 15, 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 15, which was -6.45 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 21.45, which was 0.70 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 20.75, 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 20.75, 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 20.75, 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 20.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
