BSOFT
Birlasoft Limited
Historical option data for BSOFT
21 Nov 2024 04:12 PM IST
| BSOFT 28NOV2024 590 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.09
Theta: -0.24
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 545.40 | 0.7 | -0.70 | 35.38 | 643 | -118 | 350 | |||
| 20 Nov | 552.15 | 1.4 | 0.00 | 32.85 | 720 | -3 | 467 | |||
| 19 Nov | 552.15 | 1.4 | -0.20 | 32.85 | 720 | -4 | 467 | |||
| 18 Nov | 546.45 | 1.6 | -1.90 | 34.17 | 849 | 81 | 473 | |||
| 14 Nov | 559.25 | 3.5 | -0.25 | 28.43 | 472 | 30 | 393 | |||
| 13 Nov | 549.90 | 3.75 | -2.10 | 33.33 | 749 | -36 | 363 | |||
| 12 Nov | 564.55 | 5.85 | -4.05 | 31.31 | 908 | 16 | 388 | |||
| 11 Nov | 569.65 | 9.9 | 1.80 | 32.90 | 558 | 10 | 381 | |||
| 8 Nov | 567.30 | 8.1 | -3.35 | 30.76 | 664 | 6 | 371 | |||
| 7 Nov | 573.00 | 11.45 | -4.90 | 30.84 | 716 | 29 | 366 | |||
| 6 Nov | 582.70 | 16.35 | 7.65 | 32.33 | 1,984 | 71 | 340 | |||
| 5 Nov | 557.45 | 8.7 | -1.20 | 35.59 | 356 | 7 | 266 | |||
| 4 Nov | 549.80 | 9.9 | -0.85 | 40.60 | 338 | 39 | 260 | |||
| 1 Nov | 557.00 | 10.75 | -0.40 | 35.76 | 18 | -4 | 221 | |||
| 31 Oct | 550.10 | 11.15 | -7.60 | - | 596 | 143 | 218 | |||
| 30 Oct | 575.15 | 18.75 | -4.15 | - | 140 | 44 | 75 | |||
| 29 Oct | 583.25 | 22.9 | 4.85 | - | 18 | 4 | 28 | |||
| 28 Oct | 574.85 | 18.05 | -1.80 | - | 12 | 6 | 24 | |||
| 25 Oct | 571.15 | 19.85 | -14.45 | - | 14 | 7 | 18 | |||
| 24 Oct | 569.05 | 34.3 | 0.00 | - | 0 | 0 | 11 | |||
| 23 Oct | 601.00 | 34.3 | 0.00 | - | 0 | 0 | 11 | |||
| 22 Oct | 576.65 | 34.3 | 0.00 | - | 0 | 0 | 11 | |||
| 21 Oct | 597.35 | 34.3 | 0.00 | - | 0 | 0 | 11 | |||
| 18 Oct | 594.85 | 34.3 | -1.90 | - | 21 | 5 | 11 | |||
| 17 Oct | 593.50 | 36.2 | 1.20 | - | 2 | 0 | 6 | |||
| 16 Oct | 599.50 | 35 | 2.30 | - | 2 | 1 | 7 | |||
| 15 Oct | 593.20 | 32.7 | 0.00 | - | 0 | 6 | 0 | |||
| 14 Oct | 595.45 | 32.7 | -28.80 | - | 6 | 5 | 5 | |||
| 11 Oct | 599.05 | 61.5 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 584.65 | 61.5 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 591.25 | 61.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 566.95 | 61.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 581.15 | 61.5 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 590.00 | 61.5 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 595.20 | 61.5 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 30 Sept | 601.90 | 61.5 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 604.05 | 61.5 | - | 0 | 0 | 0 | ||||
For Birlasoft Limited - strike price 590 expiring on 28NOV2024
Delta for 590 CE is 0.06
Historical price for 590 CE is as follows
On 21 Nov BSOFT was trading at 545.40. The strike last trading price was 0.7, which was -0.70 lower than the previous day. The implied volatity was 35.38, the open interest changed by -118 which decreased total open position to 350
On 20 Nov BSOFT was trading at 552.15. The strike last trading price was 1.4, which was 0.00 lower than the previous day. The implied volatity was 32.85, the open interest changed by -3 which decreased total open position to 467
On 19 Nov BSOFT was trading at 552.15. The strike last trading price was 1.4, which was -0.20 lower than the previous day. The implied volatity was 32.85, the open interest changed by -4 which decreased total open position to 467
On 18 Nov BSOFT was trading at 546.45. The strike last trading price was 1.6, which was -1.90 lower than the previous day. The implied volatity was 34.17, the open interest changed by 81 which increased total open position to 473
On 14 Nov BSOFT was trading at 559.25. The strike last trading price was 3.5, which was -0.25 lower than the previous day. The implied volatity was 28.43, the open interest changed by 30 which increased total open position to 393
On 13 Nov BSOFT was trading at 549.90. The strike last trading price was 3.75, which was -2.10 lower than the previous day. The implied volatity was 33.33, the open interest changed by -36 which decreased total open position to 363
On 12 Nov BSOFT was trading at 564.55. The strike last trading price was 5.85, which was -4.05 lower than the previous day. The implied volatity was 31.31, the open interest changed by 16 which increased total open position to 388
On 11 Nov BSOFT was trading at 569.65. The strike last trading price was 9.9, which was 1.80 higher than the previous day. The implied volatity was 32.90, the open interest changed by 10 which increased total open position to 381
On 8 Nov BSOFT was trading at 567.30. The strike last trading price was 8.1, which was -3.35 lower than the previous day. The implied volatity was 30.76, the open interest changed by 6 which increased total open position to 371
On 7 Nov BSOFT was trading at 573.00. The strike last trading price was 11.45, which was -4.90 lower than the previous day. The implied volatity was 30.84, the open interest changed by 29 which increased total open position to 366
On 6 Nov BSOFT was trading at 582.70. The strike last trading price was 16.35, which was 7.65 higher than the previous day. The implied volatity was 32.33, the open interest changed by 71 which increased total open position to 340
On 5 Nov BSOFT was trading at 557.45. The strike last trading price was 8.7, which was -1.20 lower than the previous day. The implied volatity was 35.59, the open interest changed by 7 which increased total open position to 266
On 4 Nov BSOFT was trading at 549.80. The strike last trading price was 9.9, which was -0.85 lower than the previous day. The implied volatity was 40.60, the open interest changed by 39 which increased total open position to 260
On 1 Nov BSOFT was trading at 557.00. The strike last trading price was 10.75, which was -0.40 lower than the previous day. The implied volatity was 35.76, the open interest changed by -4 which decreased total open position to 221
On 31 Oct BSOFT was trading at 550.10. The strike last trading price was 11.15, which was -7.60 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 18.75, 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 22.9, which was 4.85 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 18.05, which was -1.80 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 19.85, which was -14.45 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 34.3, 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 34.3, 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 34.3, 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 34.3, 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 34.3, which was -1.90 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 36.2, which was 1.20 higher 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 35, which was 2.30 higher 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 32.7, 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 32.7, which was -28.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BSOFT was trading at 599.05. The strike last trading price was 61.5, 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 10 Oct BSOFT was trading at 584.65. The strike last trading price was 61.5, 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 9 Oct BSOFT was trading at 591.25. The strike last trading price was 61.5, 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 7 Oct BSOFT was trading at 566.95. The strike last trading price was 61.5, 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 4 Oct BSOFT was trading at 581.15. The strike last trading price was 61.5, 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 3 Oct BSOFT was trading at 590.00. The strike last trading price was 61.5, 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 1 Oct BSOFT was trading at 595.20. The strike last trading price was 61.5, 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 30 Sept BSOFT was trading at 601.90. The strike last trading price was 61.5, 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 27 Sept BSOFT was trading at 604.05. The strike last trading price was 61.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BSOFT 28NOV2024 590 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0.12
Theta: -0.21
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 545.40 | 44.75 | 13.00 | 40.73 | 13 | -6 | 59 |
| 20 Nov | 552.15 | 31.75 | 0.00 | - | 17 | 0 | 67 |
| 19 Nov | 552.15 | 31.75 | -11.65 | - | 17 | 2 | 67 |
| 18 Nov | 546.45 | 43.4 | 10.45 | 41.40 | 10 | -6 | 66 |
| 14 Nov | 559.25 | 32.95 | -8.35 | 35.05 | 13 | 5 | 73 |
| 13 Nov | 549.90 | 41.3 | 10.75 | 40.30 | 21 | -11 | 68 |
| 12 Nov | 564.55 | 30.55 | 4.00 | 31.77 | 39 | 4 | 78 |
| 11 Nov | 569.65 | 26.55 | -3.45 | 35.87 | 21 | 0 | 73 |
| 8 Nov | 567.30 | 30 | 4.45 | 32.49 | 52 | 6 | 73 |
| 7 Nov | 573.00 | 25.55 | 3.80 | 33.16 | 51 | -2 | 67 |
| 6 Nov | 582.70 | 21.75 | -17.10 | 33.99 | 121 | 27 | 68 |
| 5 Nov | 557.45 | 38.85 | -7.35 | 35.39 | 12 | -1 | 42 |
| 4 Nov | 549.80 | 46.2 | -2.20 | 41.77 | 7 | -2 | 44 |
| 1 Nov | 557.00 | 48.4 | 0.00 | 0.00 | 0 | 19 | 0 |
| 31 Oct | 550.10 | 48.4 | 15.90 | - | 37 | 20 | 47 |
| 30 Oct | 575.15 | 32.5 | 5.60 | - | 34 | 10 | 26 |
| 29 Oct | 583.25 | 26.9 | -4.40 | - | 19 | 11 | 16 |
| 28 Oct | 574.85 | 31.3 | 1.95 | - | 4 | 0 | 6 |
| 25 Oct | 571.15 | 29.35 | 1.30 | - | 1 | 0 | 6 |
| 24 Oct | 569.05 | 28.05 | 0.00 | - | 0 | 0 | 6 |
| 23 Oct | 601.00 | 28.05 | 0.00 | - | 1 | 0 | 6 |
| 22 Oct | 576.65 | 28.05 | 0.00 | - | 1 | 0 | 6 |
| 21 Oct | 597.35 | 28.05 | 0.00 | - | 1 | 0 | 6 |
| 18 Oct | 594.85 | 28.05 | -4.00 | - | 1 | 0 | 6 |
| 17 Oct | 593.50 | 32.05 | 5.20 | - | 7 | 4 | 7 |
| 16 Oct | 599.50 | 26.85 | -0.15 | - | 1 | 0 | 2 |
| 15 Oct | 593.20 | 27 | 0.00 | - | 0 | 2 | 0 |
| 14 Oct | 595.45 | 27 | -1.20 | - | 2 | 1 | 1 |
| 11 Oct | 599.05 | 28.2 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 584.65 | 28.2 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 591.25 | 28.2 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 566.95 | 28.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 581.15 | 28.2 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 590.00 | 28.2 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 595.20 | 28.2 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 601.90 | 28.2 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 604.05 | 28.2 | - | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 590 expiring on 28NOV2024
Delta for 590 PE is -0.91
Historical price for 590 PE is as follows
On 21 Nov BSOFT was trading at 545.40. The strike last trading price was 44.75, which was 13.00 higher than the previous day. The implied volatity was 40.73, the open interest changed by -6 which decreased total open position to 59
On 20 Nov BSOFT was trading at 552.15. The strike last trading price was 31.75, 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 67
On 19 Nov BSOFT was trading at 552.15. The strike last trading price was 31.75, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 67
On 18 Nov BSOFT was trading at 546.45. The strike last trading price was 43.4, which was 10.45 higher than the previous day. The implied volatity was 41.40, the open interest changed by -6 which decreased total open position to 66
On 14 Nov BSOFT was trading at 559.25. The strike last trading price was 32.95, which was -8.35 lower than the previous day. The implied volatity was 35.05, the open interest changed by 5 which increased total open position to 73
On 13 Nov BSOFT was trading at 549.90. The strike last trading price was 41.3, which was 10.75 higher than the previous day. The implied volatity was 40.30, the open interest changed by -11 which decreased total open position to 68
On 12 Nov BSOFT was trading at 564.55. The strike last trading price was 30.55, which was 4.00 higher than the previous day. The implied volatity was 31.77, the open interest changed by 4 which increased total open position to 78
On 11 Nov BSOFT was trading at 569.65. The strike last trading price was 26.55, which was -3.45 lower than the previous day. The implied volatity was 35.87, the open interest changed by 0 which decreased total open position to 73
On 8 Nov BSOFT was trading at 567.30. The strike last trading price was 30, which was 4.45 higher than the previous day. The implied volatity was 32.49, the open interest changed by 6 which increased total open position to 73
On 7 Nov BSOFT was trading at 573.00. The strike last trading price was 25.55, which was 3.80 higher than the previous day. The implied volatity was 33.16, the open interest changed by -2 which decreased total open position to 67
On 6 Nov BSOFT was trading at 582.70. The strike last trading price was 21.75, which was -17.10 lower than the previous day. The implied volatity was 33.99, the open interest changed by 27 which increased total open position to 68
On 5 Nov BSOFT was trading at 557.45. The strike last trading price was 38.85, which was -7.35 lower than the previous day. The implied volatity was 35.39, the open interest changed by -1 which decreased total open position to 42
On 4 Nov BSOFT was trading at 549.80. The strike last trading price was 46.2, which was -2.20 lower than the previous day. The implied volatity was 41.77, the open interest changed by -2 which decreased total open position to 44
On 1 Nov BSOFT was trading at 557.00. The strike last trading price was 48.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 19 which increased total open position to 0
On 31 Oct BSOFT was trading at 550.10. The strike last trading price was 48.4, which was 15.90 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 32.5, which was 5.60 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 26.9, which was -4.40 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 31.3, which was 1.95 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 29.35, which was 1.30 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 28.05, 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 28.05, 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 28.05, 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 28.05, 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 28.05, which was -4.00 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 32.05, which was 5.20 higher 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 26.85, which was -0.15 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 27, 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 27, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BSOFT was trading at 599.05. The strike last trading price was 28.2, 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 Oct BSOFT was trading at 584.65. The strike last trading price was 28.2, 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 Oct BSOFT was trading at 591.25. The strike last trading price was 28.2, 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 7 Oct BSOFT was trading at 566.95. The strike last trading price was 28.2, 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 28.2, 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 3 Oct BSOFT was trading at 590.00. The strike last trading price was 28.2, 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 28.2, 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 28.2, 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 28.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
