BSOFT
Birlasoft Limited
Historical option data for BSOFT
20 Dec 2024 04:12 PM IST
| BSOFT 26DEC2024 570 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 0.29
Theta: -0.68
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 577.00 | 9.4 | -15.10 | 24.87 | 202 | 37 | 79 | |||
| 19 Dec | 589.65 | 24.5 | -19.45 | 30.30 | 22 | -15 | 42 | |||
|
|
||||||||||
| 18 Dec | 601.35 | 43.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 608.00 | 43.95 | 6.60 | 47.70 | 1 | 0 | 57 | |||
| 16 Dec | 604.60 | 37.35 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 13 Dec | 603.35 | 37.35 | -8.75 | 28.12 | 13 | -1 | 59 | |||
| 12 Dec | 609.60 | 46.1 | -0.40 | 36.52 | 16 | -4 | 60 | |||
| 11 Dec | 613.35 | 46.5 | 3.25 | 24.60 | 7 | 0 | 66 | |||
| 10 Dec | 608.10 | 43.25 | 2.20 | 28.79 | 2 | 0 | 67 | |||
| 9 Dec | 608.65 | 41.05 | -4.95 | - | 7 | -2 | 68 | |||
| 6 Dec | 608.10 | 46 | 4.20 | 33.15 | 4 | 0 | 74 | |||
| 5 Dec | 606.55 | 41.8 | 0.50 | 27.50 | 12 | 0 | 75 | |||
| 4 Dec | 603.75 | 41.3 | 1.05 | 27.01 | 7 | -2 | 75 | |||
| 3 Dec | 601.45 | 40.25 | -0.95 | 29.50 | 20 | 1 | 78 | |||
| 2 Dec | 597.50 | 41.2 | 6.40 | 38.95 | 6 | -2 | 78 | |||
| 29 Nov | 590.65 | 34.8 | -1.60 | 30.47 | 34 | -3 | 81 | |||
| 28 Nov | 591.20 | 36.4 | -8.05 | 31.84 | 17 | 2 | 84 | |||
| 27 Nov | 600.65 | 44.45 | 6.15 | 35.07 | 161 | -35 | 82 | |||
| 26 Nov | 592.40 | 38.3 | 12.90 | 33.42 | 321 | 28 | 119 | |||
| 25 Nov | 569.10 | 25.4 | 6.00 | 33.41 | 197 | 71 | 86 | |||
| 22 Nov | 561.70 | 19.4 | 6.55 | 29.24 | 53 | 7 | 22 | |||
| 21 Nov | 545.40 | 12.85 | -8.15 | 30.73 | 16 | 14 | 15 | |||
| 20 Nov | 552.15 | 21 | 0.00 | 39.11 | 1 | 1 | 0 | |||
| 19 Nov | 552.15 | 21 | -9.80 | 39.11 | 1 | 0 | 0 | |||
| 18 Nov | 546.45 | 30.8 | 0.00 | 2.75 | 0 | 0 | 0 | |||
| 14 Nov | 559.25 | 30.8 | 0.00 | 0.54 | 0 | 0 | 0 | |||
| 13 Nov | 549.90 | 30.8 | 0.00 | 1.77 | 0 | 0 | 0 | |||
| 12 Nov | 564.55 | 30.8 | 0.00 | 0.04 | 0 | 0 | 0 | |||
| 11 Nov | 569.65 | 30.8 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 567.30 | 30.8 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 573.00 | 30.8 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 582.70 | 30.8 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 557.45 | 30.8 | 0.00 | 0.77 | 0 | 0 | 0 | |||
| 4 Nov | 549.80 | 30.8 | 0.00 | 1.76 | 0 | 0 | 0 | |||
| 1 Nov | 557.00 | 30.8 | 0.64 | 0 | 0 | 0 | ||||
For Birlasoft Limited - strike price 570 expiring on 26DEC2024
Delta for 570 CE is 0.59
Historical price for 570 CE is as follows
On 20 Dec BSOFT was trading at 577.00. The strike last trading price was 9.4, which was -15.10 lower than the previous day. The implied volatity was 24.87, the open interest changed by 37 which increased total open position to 79
On 19 Dec BSOFT was trading at 589.65. The strike last trading price was 24.5, which was -19.45 lower than the previous day. The implied volatity was 30.30, the open interest changed by -15 which decreased total open position to 42
On 18 Dec BSOFT was trading at 601.35. The strike last trading price was 43.95, 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 17 Dec BSOFT was trading at 608.00. The strike last trading price was 43.95, which was 6.60 higher than the previous day. The implied volatity was 47.70, the open interest changed by 0 which decreased total open position to 57
On 16 Dec BSOFT was trading at 604.60. The strike last trading price was 37.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 13 Dec BSOFT was trading at 603.35. The strike last trading price was 37.35, which was -8.75 lower than the previous day. The implied volatity was 28.12, the open interest changed by -1 which decreased total open position to 59
On 12 Dec BSOFT was trading at 609.60. The strike last trading price was 46.1, which was -0.40 lower than the previous day. The implied volatity was 36.52, the open interest changed by -4 which decreased total open position to 60
On 11 Dec BSOFT was trading at 613.35. The strike last trading price was 46.5, which was 3.25 higher than the previous day. The implied volatity was 24.60, the open interest changed by 0 which decreased total open position to 66
On 10 Dec BSOFT was trading at 608.10. The strike last trading price was 43.25, which was 2.20 higher than the previous day. The implied volatity was 28.79, the open interest changed by 0 which decreased total open position to 67
On 9 Dec BSOFT was trading at 608.65. The strike last trading price was 41.05, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 68
On 6 Dec BSOFT was trading at 608.10. The strike last trading price was 46, which was 4.20 higher than the previous day. The implied volatity was 33.15, the open interest changed by 0 which decreased total open position to 74
On 5 Dec BSOFT was trading at 606.55. The strike last trading price was 41.8, which was 0.50 higher than the previous day. The implied volatity was 27.50, the open interest changed by 0 which decreased total open position to 75
On 4 Dec BSOFT was trading at 603.75. The strike last trading price was 41.3, which was 1.05 higher than the previous day. The implied volatity was 27.01, the open interest changed by -2 which decreased total open position to 75
On 3 Dec BSOFT was trading at 601.45. The strike last trading price was 40.25, which was -0.95 lower than the previous day. The implied volatity was 29.50, the open interest changed by 1 which increased total open position to 78
On 2 Dec BSOFT was trading at 597.50. The strike last trading price was 41.2, which was 6.40 higher than the previous day. The implied volatity was 38.95, the open interest changed by -2 which decreased total open position to 78
On 29 Nov BSOFT was trading at 590.65. The strike last trading price was 34.8, which was -1.60 lower than the previous day. The implied volatity was 30.47, the open interest changed by -3 which decreased total open position to 81
On 28 Nov BSOFT was trading at 591.20. The strike last trading price was 36.4, which was -8.05 lower than the previous day. The implied volatity was 31.84, the open interest changed by 2 which increased total open position to 84
On 27 Nov BSOFT was trading at 600.65. The strike last trading price was 44.45, which was 6.15 higher than the previous day. The implied volatity was 35.07, the open interest changed by -35 which decreased total open position to 82
On 26 Nov BSOFT was trading at 592.40. The strike last trading price was 38.3, which was 12.90 higher than the previous day. The implied volatity was 33.42, the open interest changed by 28 which increased total open position to 119
On 25 Nov BSOFT was trading at 569.10. The strike last trading price was 25.4, which was 6.00 higher than the previous day. The implied volatity was 33.41, the open interest changed by 71 which increased total open position to 86
On 22 Nov BSOFT was trading at 561.70. The strike last trading price was 19.4, which was 6.55 higher than the previous day. The implied volatity was 29.24, the open interest changed by 7 which increased total open position to 22
On 21 Nov BSOFT was trading at 545.40. The strike last trading price was 12.85, which was -8.15 lower than the previous day. The implied volatity was 30.73, the open interest changed by 14 which increased total open position to 15
On 20 Nov BSOFT was trading at 552.15. The strike last trading price was 21, which was 0.00 lower than the previous day. The implied volatity was 39.11, the open interest changed by 1 which increased total open position to 0
On 19 Nov BSOFT was trading at 552.15. The strike last trading price was 21, which was -9.80 lower than the previous day. The implied volatity was 39.11, the open interest changed by 0 which decreased total open position to 0
On 18 Nov BSOFT was trading at 546.45. The strike last trading price was 30.8, which was 0.00 lower than the previous day. The implied volatity was 2.75, the open interest changed by 0 which decreased total open position to 0
On 14 Nov BSOFT was trading at 559.25. The strike last trading price was 30.8, which was 0.00 lower than the previous day. The implied volatity was 0.54, 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 30.8, which was 0.00 lower than the previous day. The implied volatity was 1.77, the open interest changed by 0 which decreased total open position to 0
On 12 Nov BSOFT was trading at 564.55. The strike last trading price was 30.8, which was 0.00 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 11 Nov BSOFT was trading at 569.65. The strike last trading price was 30.8, 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 30.8, 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 30.8, 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 30.8, 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 30.8, which was 0.00 lower than the previous day. The implied volatity was 0.77, 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 30.8, which was 0.00 lower than the previous day. The implied volatity was 1.76, 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 30.8, which was lower than the previous day. The implied volatity was 0.64, the open interest changed by 0 which decreased total open position to 0
| BSOFT 26DEC2024 570 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 0.29
Theta: -0.55
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 577.00 | 5.75 | 3.45 | 25.87 | 3,348 | 291 | 536 |
| 19 Dec | 589.65 | 2.3 | 0.80 | 29.79 | 741 | 12 | 245 |
| 18 Dec | 601.35 | 1.5 | 0.00 | 30.34 | 275 | 3 | 226 |
| 17 Dec | 608.00 | 1.5 | -0.15 | 33.64 | 80 | 8 | 224 |
| 16 Dec | 604.60 | 1.65 | -0.25 | 30.95 | 162 | -12 | 217 |
| 13 Dec | 603.35 | 1.9 | 0.40 | 27.80 | 604 | -20 | 231 |
| 12 Dec | 609.60 | 1.5 | -0.35 | 28.50 | 711 | -25 | 255 |
| 11 Dec | 613.35 | 1.85 | -0.65 | 30.58 | 526 | -17 | 280 |
| 10 Dec | 608.10 | 2.5 | -0.50 | 30.12 | 526 | -14 | 306 |
| 9 Dec | 608.65 | 3 | -0.15 | 31.21 | 442 | 52 | 321 |
| 6 Dec | 608.10 | 3.15 | -0.75 | 29.26 | 265 | -21 | 270 |
| 5 Dec | 606.55 | 3.9 | -1.40 | 29.41 | 515 | 64 | 291 |
| 4 Dec | 603.75 | 5.3 | -0.80 | 32.03 | 194 | -2 | 227 |
| 3 Dec | 601.45 | 6.1 | -1.85 | 31.90 | 234 | 51 | 229 |
| 2 Dec | 597.50 | 7.95 | -1.60 | 32.60 | 127 | 9 | 177 |
| 29 Nov | 590.65 | 9.55 | -2.70 | 31.66 | 98 | 9 | 168 |
| 28 Nov | 591.20 | 12.25 | 2.10 | 36.26 | 237 | 43 | 160 |
| 27 Nov | 600.65 | 10.15 | -1.85 | 36.00 | 149 | 35 | 119 |
| 26 Nov | 592.40 | 12 | -6.00 | 34.89 | 191 | 39 | 85 |
| 25 Nov | 569.10 | 18 | -8.00 | 31.84 | 50 | 39 | 46 |
| 22 Nov | 561.70 | 26 | 0.10 | 36.87 | 5 | 2 | 9 |
| 21 Nov | 545.40 | 25.9 | 0.00 | 0.00 | 0 | 2 | 0 |
| 20 Nov | 552.15 | 25.9 | 0.00 | 26.16 | 2 | 2 | 6 |
| 19 Nov | 552.15 | 25.9 | -8.50 | 26.16 | 2 | 1 | 6 |
| 18 Nov | 546.45 | 34.4 | 8.50 | 35.72 | 2 | 1 | 4 |
| 14 Nov | 559.25 | 25.9 | -18.45 | 32.07 | 3 | 2 | 2 |
| 13 Nov | 549.90 | 44.35 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 564.55 | 44.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 569.65 | 44.35 | 0.00 | 1.40 | 0 | 0 | 0 |
| 8 Nov | 567.30 | 44.35 | 0.00 | 0.70 | 0 | 0 | 0 |
| 7 Nov | 573.00 | 44.35 | 0.00 | 1.69 | 0 | 0 | 0 |
| 6 Nov | 582.70 | 44.35 | 0.00 | 2.85 | 0 | 0 | 0 |
| 5 Nov | 557.45 | 44.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 549.80 | 44.35 | 44.35 | - | 0 | 0 | 0 |
| 1 Nov | 557.00 | 0 | - | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 570 expiring on 26DEC2024
Delta for 570 PE is -0.41
Historical price for 570 PE is as follows
On 20 Dec BSOFT was trading at 577.00. The strike last trading price was 5.75, which was 3.45 higher than the previous day. The implied volatity was 25.87, the open interest changed by 291 which increased total open position to 536
On 19 Dec BSOFT was trading at 589.65. The strike last trading price was 2.3, which was 0.80 higher than the previous day. The implied volatity was 29.79, the open interest changed by 12 which increased total open position to 245
On 18 Dec BSOFT was trading at 601.35. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was 30.34, the open interest changed by 3 which increased total open position to 226
On 17 Dec BSOFT was trading at 608.00. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was 33.64, the open interest changed by 8 which increased total open position to 224
On 16 Dec BSOFT was trading at 604.60. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was 30.95, the open interest changed by -12 which decreased total open position to 217
On 13 Dec BSOFT was trading at 603.35. The strike last trading price was 1.9, which was 0.40 higher than the previous day. The implied volatity was 27.80, the open interest changed by -20 which decreased total open position to 231
On 12 Dec BSOFT was trading at 609.60. The strike last trading price was 1.5, which was -0.35 lower than the previous day. The implied volatity was 28.50, 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 1.85, which was -0.65 lower than the previous day. The implied volatity was 30.58, the open interest changed by -17 which decreased total open position to 280
On 10 Dec BSOFT was trading at 608.10. The strike last trading price was 2.5, which was -0.50 lower than the previous day. The implied volatity was 30.12, the open interest changed by -14 which decreased total open position to 306
On 9 Dec BSOFT was trading at 608.65. The strike last trading price was 3, which was -0.15 lower than the previous day. The implied volatity was 31.21, the open interest changed by 52 which increased total open position to 321
On 6 Dec BSOFT was trading at 608.10. The strike last trading price was 3.15, which was -0.75 lower than the previous day. The implied volatity was 29.26, the open interest changed by -21 which decreased total open position to 270
On 5 Dec BSOFT was trading at 606.55. The strike last trading price was 3.9, which was -1.40 lower than the previous day. The implied volatity was 29.41, the open interest changed by 64 which increased total open position to 291
On 4 Dec BSOFT was trading at 603.75. The strike last trading price was 5.3, which was -0.80 lower than the previous day. The implied volatity was 32.03, the open interest changed by -2 which decreased total open position to 227
On 3 Dec BSOFT was trading at 601.45. The strike last trading price was 6.1, which was -1.85 lower than the previous day. The implied volatity was 31.90, the open interest changed by 51 which increased total open position to 229
On 2 Dec BSOFT was trading at 597.50. The strike last trading price was 7.95, which was -1.60 lower than the previous day. The implied volatity was 32.60, the open interest changed by 9 which increased total open position to 177
On 29 Nov BSOFT was trading at 590.65. The strike last trading price was 9.55, which was -2.70 lower than the previous day. The implied volatity was 31.66, the open interest changed by 9 which increased total open position to 168
On 28 Nov BSOFT was trading at 591.20. The strike last trading price was 12.25, which was 2.10 higher than the previous day. The implied volatity was 36.26, the open interest changed by 43 which increased total open position to 160
On 27 Nov BSOFT was trading at 600.65. The strike last trading price was 10.15, which was -1.85 lower than the previous day. The implied volatity was 36.00, the open interest changed by 35 which increased total open position to 119
On 26 Nov BSOFT was trading at 592.40. The strike last trading price was 12, which was -6.00 lower than the previous day. The implied volatity was 34.89, the open interest changed by 39 which increased total open position to 85
On 25 Nov BSOFT was trading at 569.10. The strike last trading price was 18, which was -8.00 lower than the previous day. The implied volatity was 31.84, the open interest changed by 39 which increased total open position to 46
On 22 Nov BSOFT was trading at 561.70. The strike last trading price was 26, which was 0.10 higher than the previous day. The implied volatity was 36.87, the open interest changed by 2 which increased total open position to 9
On 21 Nov BSOFT was trading at 545.40. The strike last trading price was 25.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 20 Nov BSOFT was trading at 552.15. The strike last trading price was 25.9, which was 0.00 lower than the previous day. The implied volatity was 26.16, the open interest changed by 2 which increased total open position to 6
On 19 Nov BSOFT was trading at 552.15. The strike last trading price was 25.9, which was -8.50 lower than the previous day. The implied volatity was 26.16, the open interest changed by 1 which increased total open position to 6
On 18 Nov BSOFT was trading at 546.45. The strike last trading price was 34.4, which was 8.50 higher than the previous day. The implied volatity was 35.72, the open interest changed by 1 which increased total open position to 4
On 14 Nov BSOFT was trading at 559.25. The strike last trading price was 25.9, which was -18.45 lower than the previous day. The implied volatity was 32.07, the open interest changed by 2 which increased total open position to 2
On 13 Nov BSOFT was trading at 549.90. The strike last trading price was 44.35, 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 12 Nov BSOFT was trading at 564.55. The strike last trading price was 44.35, 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 11 Nov BSOFT was trading at 569.65. The strike last trading price was 44.35, which was 0.00 lower than the previous day. The implied volatity was 1.40, 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 44.35, which was 0.00 lower than the previous day. The implied volatity was 0.70, 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 44.35, which was 0.00 lower than the previous day. The implied volatity was 1.69, 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 44.35, which was 0.00 lower than the previous day. The implied volatity was 2.85, 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 44.35, 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 44.35, which was 44.35 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
