BSOFT
Birlasoft Limited
Historical option data for BSOFT
27 Dec 2024 04:12 PM IST
| BSOFT 30JAN2025 580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0.70
Theta: -0.35
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 576.05 | 18.8 | 1.25 | 26.56 | 564 | 74 | 264 | |||
| 26 Dec | 570.25 | 17.55 | -4.90 | 28.29 | 268 | 13 | 189 | |||
| 24 Dec | 579.70 | 22.45 | -2.10 | 26.38 | 207 | 6 | 176 | |||
| 23 Dec | 573.70 | 24.55 | 3.35 | 33.84 | 204 | 161 | 170 | |||
| 20 Dec | 577.00 | 21.2 | -17.30 | 28.01 | 13 | 9 | 9 | |||
| 19 Dec | 589.65 | 38.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 601.35 | 38.5 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 608.00 | 38.5 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 604.60 | 38.5 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 603.35 | 38.5 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 609.60 | 38.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 613.35 | 38.5 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 608.10 | 38.5 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 608.65 | 38.5 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 606.55 | 38.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 603.75 | 38.5 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 601.45 | 38.5 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 597.50 | 38.5 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 590.65 | 38.5 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Nov | 545.40 | 38.5 | 0.00 | 2.74 | 0 | 0 | 0 | |||
| 20 Nov | 552.15 | 38.5 | 0.00 | 1.82 | 0 | 0 | 0 | |||
| 19 Nov | 552.15 | 38.5 | 0.00 | 1.82 | 0 | 0 | 0 | |||
| 18 Nov | 546.45 | 38.5 | 0.00 | 2.73 | 0 | 0 | 0 | |||
| 14 Nov | 559.25 | 38.5 | 38.50 | 0.89 | 0 | 0 | 0 | |||
| 13 Nov | 549.90 | 0 | 0.00 | 2.36 | 0 | 0 | 0 | |||
| 12 Nov | 564.55 | 0 | 0.00 | 0.08 | 0 | 0 | 0 | |||
| 11 Nov | 569.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 567.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 573.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 582.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 557.45 | 0 | 0.00 | 1.04 | 0 | 0 | 0 | |||
| 4 Nov | 549.80 | 0 | 1.77 | 0 | 0 | 0 | ||||
For Birlasoft Limited - strike price 580 expiring on 30JAN2025
Delta for 580 CE is 0.52
Historical price for 580 CE is as follows
On 27 Dec BSOFT was trading at 576.05. The strike last trading price was 18.8, which was 1.25 higher than the previous day. The implied volatity was 26.56, the open interest changed by 74 which increased total open position to 264
On 26 Dec BSOFT was trading at 570.25. The strike last trading price was 17.55, which was -4.90 lower than the previous day. The implied volatity was 28.29, the open interest changed by 13 which increased total open position to 189
On 24 Dec BSOFT was trading at 579.70. The strike last trading price was 22.45, which was -2.10 lower than the previous day. The implied volatity was 26.38, the open interest changed by 6 which increased total open position to 176
On 23 Dec BSOFT was trading at 573.70. The strike last trading price was 24.55, which was 3.35 higher than the previous day. The implied volatity was 33.84, the open interest changed by 161 which increased total open position to 170
On 20 Dec BSOFT was trading at 577.00. The strike last trading price was 21.2, which was -17.30 lower than the previous day. The implied volatity was 28.01, the open interest changed by 9 which increased total open position to 9
On 19 Dec BSOFT was trading at 589.65. The strike last trading price was 38.5, 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 18 Dec BSOFT was trading at 601.35. The strike last trading price was 38.5, 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 17 Dec BSOFT was trading at 608.00. The strike last trading price was 38.5, 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 16 Dec BSOFT was trading at 604.60. The strike last trading price was 38.5, 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 13 Dec BSOFT was trading at 603.35. The strike last trading price was 38.5, 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 Dec BSOFT was trading at 609.60. The strike last trading price was 38.5, 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 Dec BSOFT was trading at 613.35. The strike last trading price was 38.5, 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 10 Dec BSOFT was trading at 608.10. The strike last trading price was 38.5, 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 9 Dec BSOFT was trading at 608.65. The strike last trading price was 38.5, 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 Dec BSOFT was trading at 606.55. The strike last trading price was 38.5, 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 Dec BSOFT was trading at 603.75. The strike last trading price was 38.5, 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 3 Dec BSOFT was trading at 601.45. The strike last trading price was 38.5, 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 2 Dec BSOFT was trading at 597.50. The strike last trading price was 38.5, 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 29 Nov BSOFT was trading at 590.65. The strike last trading price was 38.5, 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 21 Nov BSOFT was trading at 545.40. The strike last trading price was 38.5, which was 0.00 lower than the previous day. The implied volatity was 2.74, the open interest changed by 0 which decreased total open position to 0
On 20 Nov BSOFT was trading at 552.15. The strike last trading price was 38.5, which was 0.00 lower than the previous day. The implied volatity was 1.82, the open interest changed by 0 which decreased total open position to 0
On 19 Nov BSOFT was trading at 552.15. The strike last trading price was 38.5, which was 0.00 lower than the previous day. The implied volatity was 1.82, 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 38.5, which was 0.00 lower than the previous day. The implied volatity was 2.73, 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 38.5, which was 38.50 higher than the previous day. The implied volatity was 0.89, 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 0, which was 0.00 lower than the previous day. The implied volatity was 2.36, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.08, 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 0, 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 0, 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 0, 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 0, 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 0, which was 0.00 lower than the previous day. The implied volatity was 1.04, 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 0, which was lower than the previous day. The implied volatity was 1.77, the open interest changed by 0 which decreased total open position to 0
| BSOFT 30JAN2025 580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 0.70
Theta: -0.21
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 576.05 | 19.9 | -2.90 | 28.75 | 340 | 103 | 250 |
| 26 Dec | 570.25 | 22.8 | 3.80 | 28.55 | 157 | 46 | 147 |
| 24 Dec | 579.70 | 19 | -7.00 | 29.81 | 64 | 14 | 101 |
| 23 Dec | 573.70 | 26 | 0.80 | 34.66 | 113 | 40 | 87 |
| 20 Dec | 577.00 | 25.2 | 9.70 | 32.55 | 34 | 3 | 47 |
| 19 Dec | 589.65 | 15.5 | 3.50 | 29.54 | 21 | 4 | 42 |
| 18 Dec | 601.35 | 12 | 2.80 | 28.59 | 35 | 17 | 39 |
| 17 Dec | 608.00 | 9.2 | -1.70 | 27.55 | 7 | 4 | 22 |
| 16 Dec | 604.60 | 10.9 | 0.00 | 0.00 | 0 | 5 | 0 |
| 13 Dec | 603.35 | 10.9 | 0.90 | 27.45 | 6 | 4 | 17 |
| 12 Dec | 609.60 | 10 | -0.75 | 28.39 | 6 | 0 | 12 |
| 11 Dec | 613.35 | 10.75 | -1.55 | 30.21 | 9 | 6 | 12 |
| 10 Dec | 608.10 | 12.3 | -2.20 | 30.38 | 2 | 1 | 5 |
| 9 Dec | 608.65 | 14.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 606.55 | 14.5 | -5.70 | 30.88 | 2 | 0 | 2 |
| 4 Dec | 603.75 | 20.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 601.45 | 20.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 597.50 | 20.2 | 0.00 | 0.00 | 0 | 2 | 0 |
| 29 Nov | 590.65 | 20.2 | 20.20 | 31.13 | 2 | 1 | 1 |
| 21 Nov | 545.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 552.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 552.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 546.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 559.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 549.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 564.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 569.65 | 0 | 0.00 | 0.08 | 0 | 0 | 0 |
| 8 Nov | 567.30 | 0 | 0.00 | 0.13 | 0 | 0 | 0 |
| 7 Nov | 573.00 | 0 | 0.00 | 0.75 | 0 | 0 | 0 |
| 6 Nov | 582.70 | 0 | 0.00 | 1.82 | 0 | 0 | 0 |
| 5 Nov | 557.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 549.80 | 0 | - | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 580 expiring on 30JAN2025
Delta for 580 PE is -0.48
Historical price for 580 PE is as follows
On 27 Dec BSOFT was trading at 576.05. The strike last trading price was 19.9, which was -2.90 lower than the previous day. The implied volatity was 28.75, the open interest changed by 103 which increased total open position to 250
On 26 Dec BSOFT was trading at 570.25. The strike last trading price was 22.8, which was 3.80 higher than the previous day. The implied volatity was 28.55, the open interest changed by 46 which increased total open position to 147
On 24 Dec BSOFT was trading at 579.70. The strike last trading price was 19, which was -7.00 lower than the previous day. The implied volatity was 29.81, the open interest changed by 14 which increased total open position to 101
On 23 Dec BSOFT was trading at 573.70. The strike last trading price was 26, which was 0.80 higher than the previous day. The implied volatity was 34.66, the open interest changed by 40 which increased total open position to 87
On 20 Dec BSOFT was trading at 577.00. The strike last trading price was 25.2, which was 9.70 higher than the previous day. The implied volatity was 32.55, the open interest changed by 3 which increased total open position to 47
On 19 Dec BSOFT was trading at 589.65. The strike last trading price was 15.5, which was 3.50 higher than the previous day. The implied volatity was 29.54, the open interest changed by 4 which increased total open position to 42
On 18 Dec BSOFT was trading at 601.35. The strike last trading price was 12, which was 2.80 higher than the previous day. The implied volatity was 28.59, the open interest changed by 17 which increased total open position to 39
On 17 Dec BSOFT was trading at 608.00. The strike last trading price was 9.2, which was -1.70 lower than the previous day. The implied volatity was 27.55, the open interest changed by 4 which increased total open position to 22
On 16 Dec BSOFT was trading at 604.60. The strike last trading price was 10.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 13 Dec BSOFT was trading at 603.35. The strike last trading price was 10.9, which was 0.90 higher than the previous day. The implied volatity was 27.45, the open interest changed by 4 which increased total open position to 17
On 12 Dec BSOFT was trading at 609.60. The strike last trading price was 10, which was -0.75 lower than the previous day. The implied volatity was 28.39, the open interest changed by 0 which decreased total open position to 12
On 11 Dec BSOFT was trading at 613.35. The strike last trading price was 10.75, which was -1.55 lower than the previous day. The implied volatity was 30.21, the open interest changed by 6 which increased total open position to 12
On 10 Dec BSOFT was trading at 608.10. The strike last trading price was 12.3, which was -2.20 lower than the previous day. The implied volatity was 30.38, the open interest changed by 1 which increased total open position to 5
On 9 Dec BSOFT was trading at 608.65. The strike last trading price was 14.5, 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 5 Dec BSOFT was trading at 606.55. The strike last trading price was 14.5, which was -5.70 lower than the previous day. The implied volatity was 30.88, the open interest changed by 0 which decreased total open position to 2
On 4 Dec BSOFT was trading at 603.75. The strike last trading price was 20.2, 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 3 Dec BSOFT was trading at 601.45. The strike last trading price was 20.2, 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 2 Dec BSOFT was trading at 597.50. The strike last trading price was 20.2, 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 29 Nov BSOFT was trading at 590.65. The strike last trading price was 20.2, which was 20.20 higher than the previous day. The implied volatity was 31.13, the open interest changed by 1 which increased total open position to 1
On 21 Nov BSOFT was trading at 545.40. 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 0 which decreased total open position to 0
On 20 Nov BSOFT was trading at 552.15. 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 0 which decreased total open position to 0
On 19 Nov BSOFT was trading at 552.15. 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 0 which decreased total open position to 0
On 18 Nov BSOFT was trading at 546.45. 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 0 which decreased total open position to 0
On 14 Nov BSOFT was trading at 559.25. 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 0 which decreased total open position to 0
On 13 Nov BSOFT was trading at 549.90. 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 0 which decreased total open position to 0
On 12 Nov BSOFT was trading at 564.55. 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 0 which decreased total open position to 0
On 11 Nov BSOFT was trading at 569.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.08, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.13, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.75, 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 0, which was 0.00 lower than the previous day. The implied volatity was 1.82, 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 0, 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 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
