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

551.5 1.60 (0.29%)

Back to Option Chain


Historical option data for BSOFT

14 Nov 2024 09:22 AM IST
BSOFT 28NOV2024 570 CE
Delta: 0.35
Vega: 0.41
Theta: -0.51
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 553.05 8.1 -0.05 32.35 32 7 429
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 0.35

Historical price for 570 CE is as follows

On 14 Nov BSOFT was trading at 553.05. The strike last trading price was 8.1, which was -0.05 lower than the previous day. The implied volatity was 32.35, the open interest changed by 7 which increased total open position to 429


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: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 553.05 24.3 0.00 0.00 0 -24 0
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 0.00

Historical price for 570 PE is as follows

On 14 Nov BSOFT was trading at 553.05. The strike last trading price was 24.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -24 which decreased total open position to 0


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