BSOFT
Birlasoft Limited
Historical option data for BSOFT
20 Dec 2024 04:12 PM IST
| BSOFT 26DEC2024 590 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.18
Vega: 0.19
Theta: -0.40
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 577.00 | 1.65 | -8.30 | 23.21 | 2,463 | 195 | 552 | |||
| 19 Dec | 589.65 | 9.95 | -7.00 | 27.14 | 1,474 | 195 | 357 | |||
| 18 Dec | 601.35 | 16.95 | -5.55 | 29.45 | 60 | -10 | 165 | |||
| 17 Dec | 608.00 | 22.5 | 1.05 | 26.05 | 33 | -2 | 176 | |||
| 16 Dec | 604.60 | 21.45 | 1.90 | 28.98 | 43 | 11 | 180 | |||
| 13 Dec | 603.35 | 19.55 | -6.70 | 22.26 | 83 | -16 | 169 | |||
| 12 Dec | 609.60 | 26.25 | -2.40 | 24.46 | 53 | -11 | 184 | |||
| 11 Dec | 613.35 | 28.65 | 2.45 | 23.42 | 59 | -4 | 194 | |||
| 10 Dec | 608.10 | 26.2 | -2.00 | 25.92 | 47 | -19 | 198 | |||
| 9 Dec | 608.65 | 28.2 | -0.65 | 29.05 | 29 | -8 | 216 | |||
| 6 Dec | 608.10 | 28.85 | 0.85 | 28.20 | 162 | -45 | 224 | |||
| 5 Dec | 606.55 | 28 | 0.35 | 29.91 | 143 | -2 | 269 | |||
| 4 Dec | 603.75 | 27.65 | 1.45 | 29.39 | 79 | -5 | 273 | |||
| 3 Dec | 601.45 | 26.2 | -0.30 | 29.42 | 155 | -2 | 278 | |||
| 2 Dec | 597.50 | 26.5 | 3.85 | 34.78 | 300 | 10 | 278 | |||
| 29 Nov | 590.65 | 22.65 | -2.75 | 30.50 | 454 | 50 | 268 | |||
| 28 Nov | 591.20 | 25.4 | -5.05 | 33.56 | 285 | 14 | 218 | |||
| 27 Nov | 600.65 | 30.45 | 3.95 | 33.26 | 302 | -11 | 204 | |||
| 26 Nov | 592.40 | 26.5 | 9.95 | 33.64 | 962 | 191 | 216 | |||
| 25 Nov | 569.10 | 16.55 | 4.55 | 33.70 | 20 | 16 | 24 | |||
| 22 Nov | 561.70 | 12 | 4.00 | 29.93 | 16 | 8 | 16 | |||
| 21 Nov | 545.40 | 8 | -1.00 | 32.15 | 3 | 1 | 7 | |||
| 20 Nov | 552.15 | 9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 552.15 | 9 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 18 Nov | 546.45 | 9 | -3.50 | 30.97 | 1 | 0 | 5 | |||
| 14 Nov | 559.25 | 12.5 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 13 Nov | 549.90 | 12.5 | -11.50 | 32.09 | 11 | 3 | 5 | |||
| 12 Nov | 564.55 | 24 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Nov | 569.65 | 24 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 8 Nov | 567.30 | 24 | 0.40 | 38.09 | 1 | 0 | 1 | |||
| 7 Nov | 573.00 | 23.6 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 6 Nov | 582.70 | 23.6 | 0.10 | 27.46 | 1 | 0 | 0 | |||
| 5 Nov | 557.45 | 23.5 | 0.00 | 3.54 | 0 | 0 | 0 | |||
| 4 Nov | 549.80 | 23.5 | 0.00 | 4.12 | 0 | 0 | 0 | |||
| 1 Nov | 557.00 | 23.5 | 3.27 | 0 | 0 | 0 | ||||
For Birlasoft Limited - strike price 590 expiring on 26DEC2024
Delta for 590 CE is 0.18
Historical price for 590 CE is as follows
On 20 Dec BSOFT was trading at 577.00. The strike last trading price was 1.65, which was -8.30 lower than the previous day. The implied volatity was 23.21, the open interest changed by 195 which increased total open position to 552
On 19 Dec BSOFT was trading at 589.65. The strike last trading price was 9.95, which was -7.00 lower than the previous day. The implied volatity was 27.14, the open interest changed by 195 which increased total open position to 357
On 18 Dec BSOFT was trading at 601.35. The strike last trading price was 16.95, which was -5.55 lower than the previous day. The implied volatity was 29.45, the open interest changed by -10 which decreased total open position to 165
On 17 Dec BSOFT was trading at 608.00. The strike last trading price was 22.5, which was 1.05 higher than the previous day. The implied volatity was 26.05, the open interest changed by -2 which decreased total open position to 176
On 16 Dec BSOFT was trading at 604.60. The strike last trading price was 21.45, which was 1.90 higher than the previous day. The implied volatity was 28.98, the open interest changed by 11 which increased total open position to 180
On 13 Dec BSOFT was trading at 603.35. The strike last trading price was 19.55, which was -6.70 lower than the previous day. The implied volatity was 22.26, the open interest changed by -16 which decreased total open position to 169
On 12 Dec BSOFT was trading at 609.60. The strike last trading price was 26.25, which was -2.40 lower than the previous day. The implied volatity was 24.46, the open interest changed by -11 which decreased total open position to 184
On 11 Dec BSOFT was trading at 613.35. The strike last trading price was 28.65, which was 2.45 higher than the previous day. The implied volatity was 23.42, the open interest changed by -4 which decreased total open position to 194
On 10 Dec BSOFT was trading at 608.10. The strike last trading price was 26.2, which was -2.00 lower than the previous day. The implied volatity was 25.92, the open interest changed by -19 which decreased total open position to 198
On 9 Dec BSOFT was trading at 608.65. The strike last trading price was 28.2, which was -0.65 lower than the previous day. The implied volatity was 29.05, the open interest changed by -8 which decreased total open position to 216
On 6 Dec BSOFT was trading at 608.10. The strike last trading price was 28.85, which was 0.85 higher than the previous day. The implied volatity was 28.20, the open interest changed by -45 which decreased total open position to 224
On 5 Dec BSOFT was trading at 606.55. The strike last trading price was 28, which was 0.35 higher than the previous day. The implied volatity was 29.91, the open interest changed by -2 which decreased total open position to 269
On 4 Dec BSOFT was trading at 603.75. The strike last trading price was 27.65, which was 1.45 higher than the previous day. The implied volatity was 29.39, the open interest changed by -5 which decreased total open position to 273
On 3 Dec BSOFT was trading at 601.45. The strike last trading price was 26.2, which was -0.30 lower than the previous day. The implied volatity was 29.42, the open interest changed by -2 which decreased total open position to 278
On 2 Dec BSOFT was trading at 597.50. The strike last trading price was 26.5, which was 3.85 higher than the previous day. The implied volatity was 34.78, the open interest changed by 10 which increased total open position to 278
On 29 Nov BSOFT was trading at 590.65. The strike last trading price was 22.65, which was -2.75 lower than the previous day. The implied volatity was 30.50, the open interest changed by 50 which increased total open position to 268
On 28 Nov BSOFT was trading at 591.20. The strike last trading price was 25.4, which was -5.05 lower than the previous day. The implied volatity was 33.56, the open interest changed by 14 which increased total open position to 218
On 27 Nov BSOFT was trading at 600.65. The strike last trading price was 30.45, which was 3.95 higher than the previous day. The implied volatity was 33.26, the open interest changed by -11 which decreased total open position to 204
On 26 Nov BSOFT was trading at 592.40. The strike last trading price was 26.5, which was 9.95 higher than the previous day. The implied volatity was 33.64, the open interest changed by 191 which increased total open position to 216
On 25 Nov BSOFT was trading at 569.10. The strike last trading price was 16.55, which was 4.55 higher than the previous day. The implied volatity was 33.70, the open interest changed by 16 which increased total open position to 24
On 22 Nov BSOFT was trading at 561.70. The strike last trading price was 12, which was 4.00 higher than the previous day. The implied volatity was 29.93, the open interest changed by 8 which increased total open position to 16
On 21 Nov BSOFT was trading at 545.40. The strike last trading price was 8, which was -1.00 lower than the previous day. The implied volatity was 32.15, the open interest changed by 1 which increased total open position to 7
On 20 Nov BSOFT was trading at 552.15. The strike last trading price was 9, 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 19 Nov BSOFT was trading at 552.15. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 18 Nov BSOFT was trading at 546.45. The strike last trading price was 9, which was -3.50 lower than the previous day. The implied volatity was 30.97, the open interest changed by 0 which decreased total open position to 5
On 14 Nov BSOFT was trading at 559.25. The strike last trading price was 12.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 13 Nov BSOFT was trading at 549.90. The strike last trading price was 12.5, which was -11.50 lower than the previous day. The implied volatity was 32.09, the open interest changed by 3 which increased total open position to 5
On 12 Nov BSOFT was trading at 564.55. The strike last trading price was 24, 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 11 Nov BSOFT was trading at 569.65. The strike last trading price was 24, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 8 Nov BSOFT was trading at 567.30. The strike last trading price was 24, which was 0.40 higher than the previous day. The implied volatity was 38.09, the open interest changed by 0 which decreased total open position to 1
On 7 Nov BSOFT was trading at 573.00. The strike last trading price was 23.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 6 Nov BSOFT was trading at 582.70. The strike last trading price was 23.6, which was 0.10 higher than the previous day. The implied volatity was 27.46, 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 23.5, which was 0.00 lower than the previous day. The implied volatity was 3.54, 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 23.5, which was 0.00 lower than the previous day. The implied volatity was 4.12, 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 23.5, which was lower than the previous day. The implied volatity was 3.27, the open interest changed by 0 which decreased total open position to 0
| BSOFT 26DEC2024 590 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.80
Vega: 0.21
Theta: -0.31
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 577.00 | 18.15 | 10.40 | 25.54 | 1,261 | -116 | 463 |
| 19 Dec | 589.65 | 7.75 | 2.75 | 26.92 | 1,659 | -50 | 581 |
| 18 Dec | 601.35 | 5 | 1.15 | 27.38 | 1,067 | 143 | 630 |
| 17 Dec | 608.00 | 3.85 | -0.45 | 29.25 | 622 | -46 | 484 |
| 16 Dec | 604.60 | 4.3 | -0.80 | 26.75 | 438 | -10 | 534 |
| 13 Dec | 603.35 | 5.1 | 0.80 | 24.90 | 966 | 35 | 543 |
| 12 Dec | 609.60 | 4.3 | -0.35 | 26.76 | 836 | 10 | 509 |
| 11 Dec | 613.35 | 4.65 | -1.55 | 28.65 | 715 | 83 | 499 |
| 10 Dec | 608.10 | 6.2 | -0.65 | 28.79 | 437 | -35 | 415 |
| 9 Dec | 608.65 | 6.85 | -0.30 | 29.72 | 177 | 32 | 450 |
| 6 Dec | 608.10 | 7.15 | -1.40 | 28.04 | 172 | 6 | 418 |
| 5 Dec | 606.55 | 8.55 | -1.95 | 28.43 | 344 | 39 | 412 |
| 4 Dec | 603.75 | 10.5 | -1.50 | 31.06 | 204 | -6 | 381 |
| 3 Dec | 601.45 | 12 | -2.65 | 31.39 | 255 | 20 | 386 |
| 2 Dec | 597.50 | 14.65 | -3.00 | 31.94 | 322 | 32 | 373 |
| 29 Nov | 590.65 | 17.65 | -2.35 | 32.16 | 333 | 77 | 339 |
| 28 Nov | 591.20 | 20 | 3.25 | 35.74 | 577 | 52 | 260 |
| 27 Nov | 600.65 | 16.75 | -3.55 | 35.24 | 392 | 79 | 208 |
| 26 Nov | 592.40 | 20.3 | -7.70 | 35.33 | 316 | 123 | 129 |
| 25 Nov | 569.10 | 28 | -10.30 | 30.61 | 8 | 5 | 6 |
| 22 Nov | 561.70 | 38.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 545.40 | 38.3 | 0.00 | 0.00 | 0 | 1 | 0 |
| 20 Nov | 552.15 | 38.3 | 0.00 | 21.97 | 1 | 1 | 0 |
| 19 Nov | 552.15 | 38.3 | -18.50 | 21.97 | 1 | 0 | 0 |
| 18 Nov | 546.45 | 56.8 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 559.25 | 56.8 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 549.90 | 56.8 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 564.55 | 56.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 569.65 | 56.8 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 567.30 | 56.8 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 573.00 | 56.8 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 582.70 | 56.8 | 0.00 | 0.01 | 0 | 0 | 0 |
| 5 Nov | 557.45 | 56.8 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 549.80 | 56.8 | 56.80 | - | 0 | 0 | 0 |
| 1 Nov | 557.00 | 0 | - | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 590 expiring on 26DEC2024
Delta for 590 PE is -0.80
Historical price for 590 PE is as follows
On 20 Dec BSOFT was trading at 577.00. The strike last trading price was 18.15, which was 10.40 higher than the previous day. The implied volatity was 25.54, the open interest changed by -116 which decreased total open position to 463
On 19 Dec BSOFT was trading at 589.65. The strike last trading price was 7.75, which was 2.75 higher than the previous day. The implied volatity was 26.92, the open interest changed by -50 which decreased total open position to 581
On 18 Dec BSOFT was trading at 601.35. The strike last trading price was 5, which was 1.15 higher than the previous day. The implied volatity was 27.38, the open interest changed by 143 which increased total open position to 630
On 17 Dec BSOFT was trading at 608.00. The strike last trading price was 3.85, which was -0.45 lower than the previous day. The implied volatity was 29.25, the open interest changed by -46 which decreased total open position to 484
On 16 Dec BSOFT was trading at 604.60. The strike last trading price was 4.3, which was -0.80 lower than the previous day. The implied volatity was 26.75, the open interest changed by -10 which decreased total open position to 534
On 13 Dec BSOFT was trading at 603.35. The strike last trading price was 5.1, which was 0.80 higher than the previous day. The implied volatity was 24.90, the open interest changed by 35 which increased total open position to 543
On 12 Dec BSOFT was trading at 609.60. The strike last trading price was 4.3, which was -0.35 lower than the previous day. The implied volatity was 26.76, the open interest changed by 10 which increased total open position to 509
On 11 Dec BSOFT was trading at 613.35. The strike last trading price was 4.65, which was -1.55 lower than the previous day. The implied volatity was 28.65, the open interest changed by 83 which increased total open position to 499
On 10 Dec BSOFT was trading at 608.10. The strike last trading price was 6.2, which was -0.65 lower than the previous day. The implied volatity was 28.79, the open interest changed by -35 which decreased total open position to 415
On 9 Dec BSOFT was trading at 608.65. The strike last trading price was 6.85, which was -0.30 lower than the previous day. The implied volatity was 29.72, the open interest changed by 32 which increased total open position to 450
On 6 Dec BSOFT was trading at 608.10. The strike last trading price was 7.15, which was -1.40 lower than the previous day. The implied volatity was 28.04, the open interest changed by 6 which increased total open position to 418
On 5 Dec BSOFT was trading at 606.55. The strike last trading price was 8.55, which was -1.95 lower than the previous day. The implied volatity was 28.43, the open interest changed by 39 which increased total open position to 412
On 4 Dec BSOFT was trading at 603.75. The strike last trading price was 10.5, which was -1.50 lower than the previous day. The implied volatity was 31.06, the open interest changed by -6 which decreased total open position to 381
On 3 Dec BSOFT was trading at 601.45. The strike last trading price was 12, which was -2.65 lower than the previous day. The implied volatity was 31.39, the open interest changed by 20 which increased total open position to 386
On 2 Dec BSOFT was trading at 597.50. The strike last trading price was 14.65, which was -3.00 lower than the previous day. The implied volatity was 31.94, the open interest changed by 32 which increased total open position to 373
On 29 Nov BSOFT was trading at 590.65. The strike last trading price was 17.65, which was -2.35 lower than the previous day. The implied volatity was 32.16, the open interest changed by 77 which increased total open position to 339
On 28 Nov BSOFT was trading at 591.20. The strike last trading price was 20, which was 3.25 higher than the previous day. The implied volatity was 35.74, the open interest changed by 52 which increased total open position to 260
On 27 Nov BSOFT was trading at 600.65. The strike last trading price was 16.75, which was -3.55 lower than the previous day. The implied volatity was 35.24, the open interest changed by 79 which increased total open position to 208
On 26 Nov BSOFT was trading at 592.40. The strike last trading price was 20.3, which was -7.70 lower than the previous day. The implied volatity was 35.33, the open interest changed by 123 which increased total open position to 129
On 25 Nov BSOFT was trading at 569.10. The strike last trading price was 28, which was -10.30 lower than the previous day. The implied volatity was 30.61, the open interest changed by 5 which increased total open position to 6
On 22 Nov BSOFT was trading at 561.70. The strike last trading price was 38.3, 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 21 Nov BSOFT was trading at 545.40. The strike last trading price was 38.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 20 Nov BSOFT was trading at 552.15. The strike last trading price was 38.3, which was 0.00 lower than the previous day. The implied volatity was 21.97, 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 38.3, which was -18.50 lower than the previous day. The implied volatity was 21.97, 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 56.8, 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 14 Nov BSOFT was trading at 559.25. The strike last trading price was 56.8, 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 13 Nov BSOFT was trading at 549.90. The strike last trading price was 56.8, 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 12 Nov BSOFT was trading at 564.55. The strike last trading price was 56.8, 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 11 Nov BSOFT was trading at 569.65. The strike last trading price was 56.8, 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 56.8, 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 56.8, 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 56.8, which was 0.00 lower than the previous day. The implied volatity was 0.01, 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 56.8, 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 4 Nov BSOFT was trading at 549.80. The strike last trading price was 56.8, which was 56.80 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
