BSOFT
Birlasoft Limited
Historical option data for BSOFT
20 Dec 2024 04:12 PM IST
| BSOFT 26DEC2024 610 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.10
Theta: -0.27
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 577.00 | 0.7 | -2.65 | 31.65 | 2,776 | -140 | 911 | |||
| 19 Dec | 589.65 | 3.35 | -3.05 | 29.54 | 1,373 | -89 | 1,050 | |||
| 18 Dec | 601.35 | 6.4 | -3.35 | 28.44 | 1,237 | 206 | 1,141 | |||
| 17 Dec | 608.00 | 9.75 | 0.25 | 26.11 | 1,342 | 17 | 937 | |||
| 16 Dec | 604.60 | 9.5 | 0.00 | 27.91 | 906 | -4 | 918 | |||
| 13 Dec | 603.35 | 9.5 | -4.45 | 25.45 | 1,585 | 93 | 922 | |||
| 12 Dec | 609.60 | 13.95 | -2.35 | 26.23 | 1,630 | -14 | 830 | |||
| 11 Dec | 613.35 | 16.3 | 1.30 | 26.62 | 1,534 | -8 | 843 | |||
| 10 Dec | 608.10 | 15 | -0.95 | 28.28 | 1,270 | 74 | 852 | |||
| 9 Dec | 608.65 | 15.95 | -0.55 | 28.79 | 875 | 83 | 779 | |||
| 6 Dec | 608.10 | 16.5 | 0.00 | 27.53 | 918 | 45 | 712 | |||
| 5 Dec | 606.55 | 16.5 | -0.05 | 29.49 | 1,879 | 108 | 674 | |||
| 4 Dec | 603.75 | 16.55 | 0.50 | 29.44 | 998 | 14 | 566 | |||
| 3 Dec | 601.45 | 16.05 | 0.20 | 30.17 | 1,518 | 220 | 553 | |||
| 2 Dec | 597.50 | 15.85 | 2.05 | 33.08 | 564 | 46 | 335 | |||
| 29 Nov | 590.65 | 13.8 | -2.85 | 30.72 | 361 | 50 | 290 | |||
| 28 Nov | 591.20 | 16.65 | -3.90 | 34.13 | 507 | 34 | 236 | |||
| 27 Nov | 600.65 | 20.55 | 3.50 | 33.81 | 754 | 100 | 201 | |||
|
|
||||||||||
| 26 Nov | 592.40 | 17.05 | 7.80 | 33.25 | 284 | 88 | 101 | |||
| 25 Nov | 569.10 | 9.25 | 2.35 | 32.20 | 13 | 12 | 12 | |||
| 22 Nov | 561.70 | 6.9 | -10.70 | 30.19 | 6 | 5 | 5 | |||
| 21 Nov | 545.40 | 17.6 | 0.00 | 9.28 | 0 | 0 | 0 | |||
| 20 Nov | 552.15 | 17.6 | 0.00 | 8.36 | 0 | 0 | 0 | |||
| 19 Nov | 552.15 | 17.6 | 0.00 | 8.36 | 0 | 0 | 0 | |||
| 18 Nov | 546.45 | 17.6 | 17.60 | 8.49 | 0 | 0 | 0 | |||
| 1 Nov | 557.00 | 0 | 5.53 | 0 | 0 | 0 | ||||
For Birlasoft Limited - strike price 610 expiring on 26DEC2024
Delta for 610 CE is 0.07
Historical price for 610 CE is as follows
On 20 Dec BSOFT was trading at 577.00. The strike last trading price was 0.7, which was -2.65 lower than the previous day. The implied volatity was 31.65, the open interest changed by -140 which decreased total open position to 911
On 19 Dec BSOFT was trading at 589.65. The strike last trading price was 3.35, which was -3.05 lower than the previous day. The implied volatity was 29.54, the open interest changed by -89 which decreased total open position to 1050
On 18 Dec BSOFT was trading at 601.35. The strike last trading price was 6.4, which was -3.35 lower than the previous day. The implied volatity was 28.44, the open interest changed by 206 which increased total open position to 1141
On 17 Dec BSOFT was trading at 608.00. The strike last trading price was 9.75, which was 0.25 higher than the previous day. The implied volatity was 26.11, the open interest changed by 17 which increased total open position to 937
On 16 Dec BSOFT was trading at 604.60. The strike last trading price was 9.5, which was 0.00 lower than the previous day. The implied volatity was 27.91, the open interest changed by -4 which decreased total open position to 918
On 13 Dec BSOFT was trading at 603.35. The strike last trading price was 9.5, which was -4.45 lower than the previous day. The implied volatity was 25.45, the open interest changed by 93 which increased total open position to 922
On 12 Dec BSOFT was trading at 609.60. The strike last trading price was 13.95, which was -2.35 lower than the previous day. The implied volatity was 26.23, the open interest changed by -14 which decreased total open position to 830
On 11 Dec BSOFT was trading at 613.35. The strike last trading price was 16.3, which was 1.30 higher than the previous day. The implied volatity was 26.62, the open interest changed by -8 which decreased total open position to 843
On 10 Dec BSOFT was trading at 608.10. The strike last trading price was 15, which was -0.95 lower than the previous day. The implied volatity was 28.28, the open interest changed by 74 which increased total open position to 852
On 9 Dec BSOFT was trading at 608.65. The strike last trading price was 15.95, which was -0.55 lower than the previous day. The implied volatity was 28.79, the open interest changed by 83 which increased total open position to 779
On 6 Dec BSOFT was trading at 608.10. The strike last trading price was 16.5, which was 0.00 lower than the previous day. The implied volatity was 27.53, the open interest changed by 45 which increased total open position to 712
On 5 Dec BSOFT was trading at 606.55. The strike last trading price was 16.5, which was -0.05 lower than the previous day. The implied volatity was 29.49, the open interest changed by 108 which increased total open position to 674
On 4 Dec BSOFT was trading at 603.75. The strike last trading price was 16.55, which was 0.50 higher than the previous day. The implied volatity was 29.44, the open interest changed by 14 which increased total open position to 566
On 3 Dec BSOFT was trading at 601.45. The strike last trading price was 16.05, which was 0.20 higher than the previous day. The implied volatity was 30.17, the open interest changed by 220 which increased total open position to 553
On 2 Dec BSOFT was trading at 597.50. The strike last trading price was 15.85, which was 2.05 higher than the previous day. The implied volatity was 33.08, the open interest changed by 46 which increased total open position to 335
On 29 Nov BSOFT was trading at 590.65. The strike last trading price was 13.8, which was -2.85 lower than the previous day. The implied volatity was 30.72, the open interest changed by 50 which increased total open position to 290
On 28 Nov BSOFT was trading at 591.20. The strike last trading price was 16.65, which was -3.90 lower than the previous day. The implied volatity was 34.13, the open interest changed by 34 which increased total open position to 236
On 27 Nov BSOFT was trading at 600.65. The strike last trading price was 20.55, which was 3.50 higher than the previous day. The implied volatity was 33.81, the open interest changed by 100 which increased total open position to 201
On 26 Nov BSOFT was trading at 592.40. The strike last trading price was 17.05, which was 7.80 higher than the previous day. The implied volatity was 33.25, the open interest changed by 88 which increased total open position to 101
On 25 Nov BSOFT was trading at 569.10. The strike last trading price was 9.25, which was 2.35 higher than the previous day. The implied volatity was 32.20, the open interest changed by 12 which increased total open position to 12
On 22 Nov BSOFT was trading at 561.70. The strike last trading price was 6.9, which was -10.70 lower than the previous day. The implied volatity was 30.19, the open interest changed by 5 which increased total open position to 5
On 21 Nov BSOFT was trading at 545.40. The strike last trading price was 17.6, which was 0.00 lower than the previous day. The implied volatity was 9.28, 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 17.6, which was 0.00 lower than the previous day. The implied volatity was 8.36, 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 17.6, which was 0.00 lower than the previous day. The implied volatity was 8.36, 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 17.6, which was 17.60 higher than the previous day. The implied volatity was 8.49, 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 5.53, the open interest changed by 0 which decreased total open position to 0
| BSOFT 26DEC2024 610 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 577.00 | 34.35 | 13.45 | - | 75 | -8 | 486 |
| 19 Dec | 589.65 | 20.9 | 6.65 | 28.42 | 245 | -78 | 494 |
| 18 Dec | 601.35 | 14.25 | 2.80 | 26.01 | 233 | -21 | 572 |
| 17 Dec | 608.00 | 11.45 | -0.85 | 29.52 | 675 | 15 | 597 |
| 16 Dec | 604.60 | 12.3 | -1.70 | 26.07 | 280 | 19 | 583 |
| 13 Dec | 603.35 | 14 | 2.25 | 25.49 | 635 | -48 | 565 |
| 12 Dec | 609.60 | 11.75 | 0.15 | 27.57 | 1,105 | 133 | 613 |
| 11 Dec | 613.35 | 11.6 | -2.20 | 29.09 | 676 | 36 | 478 |
| 10 Dec | 608.10 | 13.8 | -0.50 | 28.41 | 548 | 118 | 442 |
| 9 Dec | 608.65 | 14.3 | -0.35 | 28.95 | 339 | 48 | 325 |
| 6 Dec | 608.10 | 14.65 | -2.65 | 27.33 | 226 | 67 | 279 |
| 5 Dec | 606.55 | 17.3 | -1.60 | 29.22 | 188 | 37 | 211 |
| 4 Dec | 603.75 | 18.9 | -2.20 | 30.31 | 105 | 22 | 175 |
| 3 Dec | 601.45 | 21.1 | -3.30 | 30.97 | 223 | 98 | 159 |
| 2 Dec | 597.50 | 24.4 | -3.90 | 31.16 | 55 | 13 | 61 |
| 29 Nov | 590.65 | 28.3 | -2.10 | 31.83 | 17 | 7 | 48 |
| 28 Nov | 591.20 | 30.4 | 4.45 | 35.23 | 41 | 15 | 41 |
| 27 Nov | 600.65 | 25.95 | -4.05 | 34.59 | 51 | 16 | 27 |
| 26 Nov | 592.40 | 30 | -32.00 | 33.91 | 28 | 8 | 10 |
| 25 Nov | 569.10 | 62 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 561.70 | 62 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 545.40 | 62 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 552.15 | 62 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 552.15 | 62 | 0.00 | 0.00 | 0 | 2 | 0 |
| 18 Nov | 546.45 | 62 | 62.00 | 35.11 | 2 | 0 | 0 |
| 1 Nov | 557.00 | 0 | - | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 610 expiring on 26DEC2024
Delta for 610 PE is -
Historical price for 610 PE is as follows
On 20 Dec BSOFT was trading at 577.00. The strike last trading price was 34.35, which was 13.45 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 486
On 19 Dec BSOFT was trading at 589.65. The strike last trading price was 20.9, which was 6.65 higher than the previous day. The implied volatity was 28.42, the open interest changed by -78 which decreased total open position to 494
On 18 Dec BSOFT was trading at 601.35. The strike last trading price was 14.25, which was 2.80 higher than the previous day. The implied volatity was 26.01, the open interest changed by -21 which decreased total open position to 572
On 17 Dec BSOFT was trading at 608.00. The strike last trading price was 11.45, which was -0.85 lower than the previous day. The implied volatity was 29.52, the open interest changed by 15 which increased total open position to 597
On 16 Dec BSOFT was trading at 604.60. The strike last trading price was 12.3, which was -1.70 lower than the previous day. The implied volatity was 26.07, the open interest changed by 19 which increased total open position to 583
On 13 Dec BSOFT was trading at 603.35. The strike last trading price was 14, which was 2.25 higher than the previous day. The implied volatity was 25.49, the open interest changed by -48 which decreased total open position to 565
On 12 Dec BSOFT was trading at 609.60. The strike last trading price was 11.75, which was 0.15 higher than the previous day. The implied volatity was 27.57, the open interest changed by 133 which increased total open position to 613
On 11 Dec BSOFT was trading at 613.35. The strike last trading price was 11.6, which was -2.20 lower than the previous day. The implied volatity was 29.09, the open interest changed by 36 which increased total open position to 478
On 10 Dec BSOFT was trading at 608.10. The strike last trading price was 13.8, which was -0.50 lower than the previous day. The implied volatity was 28.41, the open interest changed by 118 which increased total open position to 442
On 9 Dec BSOFT was trading at 608.65. The strike last trading price was 14.3, which was -0.35 lower than the previous day. The implied volatity was 28.95, the open interest changed by 48 which increased total open position to 325
On 6 Dec BSOFT was trading at 608.10. The strike last trading price was 14.65, which was -2.65 lower than the previous day. The implied volatity was 27.33, the open interest changed by 67 which increased total open position to 279
On 5 Dec BSOFT was trading at 606.55. The strike last trading price was 17.3, which was -1.60 lower than the previous day. The implied volatity was 29.22, the open interest changed by 37 which increased total open position to 211
On 4 Dec BSOFT was trading at 603.75. The strike last trading price was 18.9, which was -2.20 lower than the previous day. The implied volatity was 30.31, the open interest changed by 22 which increased total open position to 175
On 3 Dec BSOFT was trading at 601.45. The strike last trading price was 21.1, which was -3.30 lower than the previous day. The implied volatity was 30.97, the open interest changed by 98 which increased total open position to 159
On 2 Dec BSOFT was trading at 597.50. The strike last trading price was 24.4, which was -3.90 lower than the previous day. The implied volatity was 31.16, the open interest changed by 13 which increased total open position to 61
On 29 Nov BSOFT was trading at 590.65. The strike last trading price was 28.3, which was -2.10 lower than the previous day. The implied volatity was 31.83, the open interest changed by 7 which increased total open position to 48
On 28 Nov BSOFT was trading at 591.20. The strike last trading price was 30.4, which was 4.45 higher than the previous day. The implied volatity was 35.23, the open interest changed by 15 which increased total open position to 41
On 27 Nov BSOFT was trading at 600.65. The strike last trading price was 25.95, which was -4.05 lower than the previous day. The implied volatity was 34.59, the open interest changed by 16 which increased total open position to 27
On 26 Nov BSOFT was trading at 592.40. The strike last trading price was 30, which was -32.00 lower than the previous day. The implied volatity was 33.91, the open interest changed by 8 which increased total open position to 10
On 25 Nov BSOFT was trading at 569.10. The strike last trading price was 62, 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 22 Nov BSOFT was trading at 561.70. The strike last trading price was 62, 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 62, 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 20 Nov BSOFT was trading at 552.15. The strike last trading price was 62, 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 62, 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 18 Nov BSOFT was trading at 546.45. The strike last trading price was 62, which was 62.00 higher than the previous day. The implied volatity was 35.11, 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
