BSOFT
Birlasoft Limited
Historical option data for BSOFT
27 Dec 2024 04:12 PM IST
| BSOFT 30JAN2025 600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 0.65
Theta: -0.31
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 576.05 | 10.6 | 1.10 | 26.30 | 1,254 | 277 | 576 | |||
| 26 Dec | 570.25 | 9.5 | -4.00 | 27.09 | 603 | 119 | 301 | |||
| 24 Dec | 579.70 | 13.5 | -2.35 | 26.37 | 377 | 16 | 182 | |||
| 23 Dec | 573.70 | 15.85 | 2.35 | 33.06 | 174 | 100 | 165 | |||
| 20 Dec | 577.00 | 13.5 | -8.50 | 28.47 | 107 | 32 | 64 | |||
| 19 Dec | 589.65 | 22 | -3.00 | 28.78 | 33 | 16 | 32 | |||
| 18 Dec | 601.35 | 25 | -4.50 | 26.09 | 15 | 4 | 15 | |||
| 17 Dec | 608.00 | 29.5 | -1.80 | 25.23 | 2 | 0 | 11 | |||
| 16 Dec | 604.60 | 31.3 | 6.30 | 29.53 | 1 | 0 | 10 | |||
| 13 Dec | 603.35 | 25 | -9.00 | 21.84 | 6 | 3 | 9 | |||
| 12 Dec | 609.60 | 34 | -3.15 | 26.79 | 4 | 3 | 5 | |||
| 11 Dec | 613.35 | 37.15 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 10 Dec | 608.10 | 37.15 | 0.15 | 31.17 | 1 | 0 | 1 | |||
| 9 Dec | 608.65 | 37 | 5.65 | 30.37 | 1 | 0 | 0 | |||
| 4 Dec | 603.75 | 31.35 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 601.45 | 31.35 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 2 Dec | 597.50 | 31.35 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 590.65 | 31.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 545.40 | 31.35 | 0.00 | 4.85 | 0 | 0 | 0 | |||
| 20 Nov | 552.15 | 31.35 | 0.00 | 3.00 | 0 | 0 | 0 | |||
| 19 Nov | 552.15 | 31.35 | 0.00 | 3.00 | 0 | 0 | 0 | |||
| 18 Nov | 546.45 | 31.35 | 0.00 | 4.56 | 0 | 0 | 0 | |||
| 14 Nov | 559.25 | 31.35 | 0.00 | 2.89 | 0 | 0 | 0 | |||
| 13 Nov | 549.90 | 31.35 | 0.00 | 4.18 | 0 | 0 | 0 | |||
| 12 Nov | 564.55 | 31.35 | 0.00 | 2.30 | 0 | 0 | 0 | |||
| 11 Nov | 569.65 | 31.35 | 0.00 | 2.17 | 0 | 0 | 0 | |||
| 8 Nov | 567.30 | 31.35 | 0.00 | 2.08 | 0 | 0 | 0 | |||
| 7 Nov | 573.00 | 31.35 | 0.00 | 1.44 | 0 | 0 | 0 | |||
| 6 Nov | 582.70 | 31.35 | 0.00 | 0.39 | 0 | 0 | 0 | |||
| 5 Nov | 557.45 | 31.35 | 0.00 | 2.91 | 0 | 0 | 0 | |||
| 4 Nov | 549.80 | 31.35 | 3.55 | 0 | 0 | 0 | ||||
For Birlasoft Limited - strike price 600 expiring on 30JAN2025
Delta for 600 CE is 0.35
Historical price for 600 CE is as follows
On 27 Dec BSOFT was trading at 576.05. The strike last trading price was 10.6, which was 1.10 higher than the previous day. The implied volatity was 26.30, the open interest changed by 277 which increased total open position to 576
On 26 Dec BSOFT was trading at 570.25. The strike last trading price was 9.5, which was -4.00 lower than the previous day. The implied volatity was 27.09, the open interest changed by 119 which increased total open position to 301
On 24 Dec BSOFT was trading at 579.70. The strike last trading price was 13.5, which was -2.35 lower than the previous day. The implied volatity was 26.37, the open interest changed by 16 which increased total open position to 182
On 23 Dec BSOFT was trading at 573.70. The strike last trading price was 15.85, which was 2.35 higher than the previous day. The implied volatity was 33.06, the open interest changed by 100 which increased total open position to 165
On 20 Dec BSOFT was trading at 577.00. The strike last trading price was 13.5, which was -8.50 lower than the previous day. The implied volatity was 28.47, the open interest changed by 32 which increased total open position to 64
On 19 Dec BSOFT was trading at 589.65. The strike last trading price was 22, which was -3.00 lower than the previous day. The implied volatity was 28.78, the open interest changed by 16 which increased total open position to 32
On 18 Dec BSOFT was trading at 601.35. The strike last trading price was 25, which was -4.50 lower than the previous day. The implied volatity was 26.09, the open interest changed by 4 which increased total open position to 15
On 17 Dec BSOFT was trading at 608.00. The strike last trading price was 29.5, which was -1.80 lower than the previous day. The implied volatity was 25.23, the open interest changed by 0 which decreased total open position to 11
On 16 Dec BSOFT was trading at 604.60. The strike last trading price was 31.3, which was 6.30 higher than the previous day. The implied volatity was 29.53, the open interest changed by 0 which decreased total open position to 10
On 13 Dec BSOFT was trading at 603.35. The strike last trading price was 25, which was -9.00 lower than the previous day. The implied volatity was 21.84, the open interest changed by 3 which increased total open position to 9
On 12 Dec BSOFT was trading at 609.60. The strike last trading price was 34, which was -3.15 lower than the previous day. The implied volatity was 26.79, the open interest changed by 3 which increased total open position to 5
On 11 Dec BSOFT was trading at 613.35. The strike last trading price was 37.15, 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 10 Dec BSOFT was trading at 608.10. The strike last trading price was 37.15, which was 0.15 higher than the previous day. The implied volatity was 31.17, the open interest changed by 0 which decreased total open position to 1
On 9 Dec BSOFT was trading at 608.65. The strike last trading price was 37, which was 5.65 higher than the previous day. The implied volatity was 30.37, 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 31.35, 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 3 Dec BSOFT was trading at 601.45. The strike last trading price was 31.35, 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 2 Dec BSOFT was trading at 597.50. The strike last trading price was 31.35, 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 29 Nov BSOFT was trading at 590.65. The strike last trading price was 31.35, 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 21 Nov BSOFT was trading at 545.40. The strike last trading price was 31.35, which was 0.00 lower than the previous day. The implied volatity was 4.85, 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 31.35, which was 0.00 lower than the previous day. The implied volatity was 3.00, 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 31.35, which was 0.00 lower than the previous day. The implied volatity was 3.00, 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 31.35, which was 0.00 lower than the previous day. The implied volatity was 4.56, 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 31.35, which was 0.00 lower than the previous day. The implied volatity was 2.89, 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 31.35, which was 0.00 lower than the previous day. The implied volatity was 4.18, 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 31.35, which was 0.00 lower than the previous day. The implied volatity was 2.30, 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 31.35, which was 0.00 lower than the previous day. The implied volatity was 2.17, 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 31.35, which was 0.00 lower than the previous day. The implied volatity was 2.08, 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 31.35, which was 0.00 lower than the previous day. The implied volatity was 1.44, 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 31.35, which was 0.00 lower than the previous day. The implied volatity was 0.39, 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 31.35, which was 0.00 lower than the previous day. The implied volatity was 2.91, 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 31.35, which was lower than the previous day. The implied volatity was 3.55, the open interest changed by 0 which decreased total open position to 0
| BSOFT 30JAN2025 600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 0.66
Theta: -0.17
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 576.05 | 31.5 | -3.75 | 28.60 | 120 | 10 | 238 |
| 26 Dec | 570.25 | 35.25 | 5.25 | 28.47 | 117 | 93 | 226 |
| 24 Dec | 579.70 | 30 | -6.50 | 30.05 | 29 | 17 | 132 |
| 23 Dec | 573.70 | 36.5 | -0.05 | 33.08 | 52 | 12 | 110 |
| 20 Dec | 577.00 | 36.55 | 11.60 | 32.22 | 39 | 3 | 98 |
| 19 Dec | 589.65 | 24.95 | 3.95 | 29.80 | 59 | 22 | 96 |
| 18 Dec | 601.35 | 21 | 4.15 | 29.83 | 28 | 12 | 70 |
| 17 Dec | 608.00 | 16.85 | 0.20 | 28.53 | 11 | 8 | 58 |
| 16 Dec | 604.60 | 16.65 | -0.85 | 26.48 | 5 | 0 | 50 |
| 13 Dec | 603.35 | 17.5 | 1.00 | 26.21 | 21 | 4 | 49 |
| 12 Dec | 609.60 | 16.5 | -0.40 | 28.07 | 30 | 19 | 45 |
| 11 Dec | 613.35 | 16.9 | -1.85 | 29.56 | 21 | 14 | 28 |
| 10 Dec | 608.10 | 18.75 | -1.80 | 29.46 | 15 | 10 | 14 |
| 9 Dec | 608.65 | 20.55 | -49.95 | 31.44 | 3 | 2 | 3 |
| 4 Dec | 603.75 | 70.5 | 0.00 | 1.81 | 0 | 0 | 0 |
| 3 Dec | 601.45 | 70.5 | 0.00 | 1.44 | 0 | 0 | 0 |
| 2 Dec | 597.50 | 70.5 | 0.00 | 0.77 | 0 | 0 | 0 |
| 29 Nov | 590.65 | 70.5 | 70.50 | 0.25 | 0 | 0 | 0 |
| 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 | 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 | - | 0 | 0 | 0 |
| 4 Nov | 549.80 | 0 | - | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 600 expiring on 30JAN2025
Delta for 600 PE is -0.63
Historical price for 600 PE is as follows
On 27 Dec BSOFT was trading at 576.05. The strike last trading price was 31.5, which was -3.75 lower than the previous day. The implied volatity was 28.60, the open interest changed by 10 which increased total open position to 238
On 26 Dec BSOFT was trading at 570.25. The strike last trading price was 35.25, which was 5.25 higher than the previous day. The implied volatity was 28.47, the open interest changed by 93 which increased total open position to 226
On 24 Dec BSOFT was trading at 579.70. The strike last trading price was 30, which was -6.50 lower than the previous day. The implied volatity was 30.05, the open interest changed by 17 which increased total open position to 132
On 23 Dec BSOFT was trading at 573.70. The strike last trading price was 36.5, which was -0.05 lower than the previous day. The implied volatity was 33.08, the open interest changed by 12 which increased total open position to 110
On 20 Dec BSOFT was trading at 577.00. The strike last trading price was 36.55, which was 11.60 higher than the previous day. The implied volatity was 32.22, the open interest changed by 3 which increased total open position to 98
On 19 Dec BSOFT was trading at 589.65. The strike last trading price was 24.95, which was 3.95 higher than the previous day. The implied volatity was 29.80, the open interest changed by 22 which increased total open position to 96
On 18 Dec BSOFT was trading at 601.35. The strike last trading price was 21, which was 4.15 higher than the previous day. The implied volatity was 29.83, the open interest changed by 12 which increased total open position to 70
On 17 Dec BSOFT was trading at 608.00. The strike last trading price was 16.85, which was 0.20 higher than the previous day. The implied volatity was 28.53, the open interest changed by 8 which increased total open position to 58
On 16 Dec BSOFT was trading at 604.60. The strike last trading price was 16.65, which was -0.85 lower than the previous day. The implied volatity was 26.48, the open interest changed by 0 which decreased total open position to 50
On 13 Dec BSOFT was trading at 603.35. The strike last trading price was 17.5, which was 1.00 higher than the previous day. The implied volatity was 26.21, the open interest changed by 4 which increased total open position to 49
On 12 Dec BSOFT was trading at 609.60. The strike last trading price was 16.5, which was -0.40 lower than the previous day. The implied volatity was 28.07, the open interest changed by 19 which increased total open position to 45
On 11 Dec BSOFT was trading at 613.35. The strike last trading price was 16.9, which was -1.85 lower than the previous day. The implied volatity was 29.56, the open interest changed by 14 which increased total open position to 28
On 10 Dec BSOFT was trading at 608.10. The strike last trading price was 18.75, which was -1.80 lower than the previous day. The implied volatity was 29.46, the open interest changed by 10 which increased total open position to 14
On 9 Dec BSOFT was trading at 608.65. The strike last trading price was 20.55, which was -49.95 lower than the previous day. The implied volatity was 31.44, the open interest changed by 2 which increased total open position to 3
On 4 Dec BSOFT was trading at 603.75. The strike last trading price was 70.5, which was 0.00 lower than the previous day. The implied volatity was 1.81, 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 70.5, which was 0.00 lower than the previous day. The implied volatity was 1.44, 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 70.5, 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 29 Nov BSOFT was trading at 590.65. The strike last trading price was 70.5, which was 70.50 higher than the previous day. The implied volatity was 0.25, 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 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 -, 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 -, 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
