BSOFT
Birlasoft Limited
Historical option data for BSOFT
21 Nov 2024 04:12 PM IST
| BSOFT 28NOV2024 610 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.05
Theta: -0.14
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 545.40 | 0.3 | -0.20 | 40.42 | 79 | -20 | 166 | |||
| 20 Nov | 552.15 | 0.5 | 0.00 | 35.72 | 309 | -44 | 186 | |||
| 19 Nov | 552.15 | 0.5 | -0.15 | 35.72 | 309 | -44 | 186 | |||
| 18 Nov | 546.45 | 0.65 | -0.85 | 37.14 | 291 | -109 | 230 | |||
| 14 Nov | 559.25 | 1.5 | -0.10 | 30.95 | 218 | 28 | 344 | |||
| 13 Nov | 549.90 | 1.6 | -1.20 | 34.43 | 528 | 37 | 316 | |||
|
|
||||||||||
| 12 Nov | 564.55 | 2.8 | -2.15 | 33.10 | 832 | -98 | 281 | |||
| 11 Nov | 569.65 | 4.95 | 0.95 | 33.65 | 537 | 101 | 383 | |||
| 8 Nov | 567.30 | 4 | -1.95 | 31.60 | 549 | 8 | 283 | |||
| 7 Nov | 573.00 | 5.95 | -3.00 | 31.38 | 704 | -8 | 276 | |||
| 6 Nov | 582.70 | 8.95 | 4.20 | 32.05 | 1,316 | 86 | 285 | |||
| 5 Nov | 557.45 | 4.75 | -1.05 | 35.98 | 364 | 33 | 195 | |||
| 4 Nov | 549.80 | 5.8 | -0.40 | 40.68 | 396 | 30 | 162 | |||
| 1 Nov | 557.00 | 6.2 | -0.70 | 35.92 | 9 | 3 | 131 | |||
| 31 Oct | 550.10 | 6.9 | -4.60 | - | 280 | 59 | 127 | |||
| 30 Oct | 575.15 | 11.5 | -2.20 | - | 81 | 35 | 68 | |||
| 29 Oct | 583.25 | 13.7 | 2.45 | - | 12 | 6 | 34 | |||
| 28 Oct | 574.85 | 11.25 | -1.05 | - | 13 | -1 | 28 | |||
| 25 Oct | 571.15 | 12.3 | -11.70 | - | 33 | 23 | 29 | |||
| 24 Oct | 569.05 | 24 | 0.00 | - | 0 | 0 | 6 | |||
| 23 Oct | 601.00 | 24 | 0.00 | - | 0 | 0 | 6 | |||
| 22 Oct | 576.65 | 24 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 597.35 | 24 | 0.00 | - | 0 | -1 | 0 | |||
| 18 Oct | 594.85 | 24 | -1.00 | - | 5 | -1 | 6 | |||
| 17 Oct | 593.50 | 25 | 2.35 | - | 5 | 4 | 7 | |||
| 16 Oct | 599.50 | 22.65 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 593.20 | 22.65 | 0.00 | - | 0 | 1 | 0 | |||
| 14 Oct | 595.45 | 22.65 | -5.35 | - | 1 | 0 | 2 | |||
| 11 Oct | 599.05 | 28 | 0.00 | - | 0 | 0 | 2 | |||
| 10 Oct | 584.65 | 28 | 0.00 | - | 0 | 0 | 2 | |||
| 9 Oct | 591.25 | 28 | 0.00 | - | 0 | 0 | 2 | |||
| 8 Oct | 570.20 | 28 | 0.00 | - | 0 | 0 | 2 | |||
| 7 Oct | 566.95 | 28 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 581.15 | 28 | 0.00 | - | 0 | 0 | 2 | |||
| 3 Oct | 590.00 | 28 | 0.00 | - | 0 | 0 | 2 | |||
| 1 Oct | 595.20 | 28 | -22.65 | - | 4 | 3 | 3 | |||
| 30 Sept | 601.90 | 50.65 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 604.05 | 50.65 | - | 0 | 0 | 0 | ||||
For Birlasoft Limited - strike price 610 expiring on 28NOV2024
Delta for 610 CE is 0.03
Historical price for 610 CE is as follows
On 21 Nov BSOFT was trading at 545.40. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was 40.42, the open interest changed by -20 which decreased total open position to 166
On 20 Nov BSOFT was trading at 552.15. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 35.72, the open interest changed by -44 which decreased total open position to 186
On 19 Nov BSOFT was trading at 552.15. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 35.72, the open interest changed by -44 which decreased total open position to 186
On 18 Nov BSOFT was trading at 546.45. The strike last trading price was 0.65, which was -0.85 lower than the previous day. The implied volatity was 37.14, the open interest changed by -109 which decreased total open position to 230
On 14 Nov BSOFT was trading at 559.25. The strike last trading price was 1.5, which was -0.10 lower than the previous day. The implied volatity was 30.95, the open interest changed by 28 which increased total open position to 344
On 13 Nov BSOFT was trading at 549.90. The strike last trading price was 1.6, which was -1.20 lower than the previous day. The implied volatity was 34.43, the open interest changed by 37 which increased total open position to 316
On 12 Nov BSOFT was trading at 564.55. The strike last trading price was 2.8, which was -2.15 lower than the previous day. The implied volatity was 33.10, the open interest changed by -98 which decreased total open position to 281
On 11 Nov BSOFT was trading at 569.65. The strike last trading price was 4.95, which was 0.95 higher than the previous day. The implied volatity was 33.65, the open interest changed by 101 which increased total open position to 383
On 8 Nov BSOFT was trading at 567.30. The strike last trading price was 4, which was -1.95 lower than the previous day. The implied volatity was 31.60, the open interest changed by 8 which increased total open position to 283
On 7 Nov BSOFT was trading at 573.00. The strike last trading price was 5.95, which was -3.00 lower than the previous day. The implied volatity was 31.38, the open interest changed by -8 which decreased total open position to 276
On 6 Nov BSOFT was trading at 582.70. The strike last trading price was 8.95, which was 4.20 higher than the previous day. The implied volatity was 32.05, the open interest changed by 86 which increased total open position to 285
On 5 Nov BSOFT was trading at 557.45. The strike last trading price was 4.75, which was -1.05 lower than the previous day. The implied volatity was 35.98, the open interest changed by 33 which increased total open position to 195
On 4 Nov BSOFT was trading at 549.80. The strike last trading price was 5.8, which was -0.40 lower than the previous day. The implied volatity was 40.68, the open interest changed by 30 which increased total open position to 162
On 1 Nov BSOFT was trading at 557.00. The strike last trading price was 6.2, which was -0.70 lower than the previous day. The implied volatity was 35.92, the open interest changed by 3 which increased total open position to 131
On 31 Oct BSOFT was trading at 550.10. The strike last trading price was 6.9, which was -4.60 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 11.5, which was -2.20 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 13.7, which was 2.45 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 11.25, which was -1.05 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 12.3, which was -11.70 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 24, 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 24, 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 24, 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 24, 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 24, which was -1.00 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 25, which was 2.35 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 22.65, 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 15 Oct BSOFT was trading at 593.20. The strike last trading price was 22.65, 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 22.65, which was -5.35 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, 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, 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, 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 8 Oct BSOFT was trading at 570.20. The strike last trading price was 28, 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, 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, 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, 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, which was -22.65 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 50.65, 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 50.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BSOFT 28NOV2024 610 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 545.40 | 61 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 552.15 | 61 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 552.15 | 61 | 0.00 | 0.00 | 0 | -1 | 0 |
| 18 Nov | 546.45 | 61 | 18.60 | 37.35 | 2 | 0 | 14 |
| 14 Nov | 559.25 | 42.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 549.90 | 42.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 564.55 | 42.4 | 0.00 | 0.00 | 0 | -1 | 0 |
| 11 Nov | 569.65 | 42.4 | -1.20 | 39.65 | 2 | 0 | 15 |
| 8 Nov | 567.30 | 43.6 | 3.15 | 27.42 | 2 | 0 | 14 |
| 7 Nov | 573.00 | 40.45 | 7.25 | 35.33 | 10 | 0 | 16 |
| 6 Nov | 582.70 | 33.2 | -28.80 | 31.89 | 7 | 2 | 16 |
| 5 Nov | 557.45 | 62 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 549.80 | 62 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 557.00 | 62 | 0.00 | 0.00 | 0 | 4 | 0 |
| 31 Oct | 550.10 | 62 | 18.95 | - | 4 | 2 | 12 |
| 30 Oct | 575.15 | 43.05 | -7.95 | - | 8 | 6 | 8 |
| 29 Oct | 583.25 | 51 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 574.85 | 51 | 0.00 | - | 0 | 2 | 0 |
| 25 Oct | 571.15 | 51 | 13.95 | - | 2 | 0 | 0 |
| 24 Oct | 569.05 | 37.05 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 601.00 | 37.05 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 576.65 | 37.05 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 597.35 | 37.05 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 594.85 | 37.05 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 593.50 | 37.05 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 599.50 | 37.05 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 593.20 | 37.05 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 595.45 | 37.05 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 599.05 | 37.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 584.65 | 37.05 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 591.25 | 37.05 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 570.20 | 37.05 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 566.95 | 37.05 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 581.15 | 37.05 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 590.00 | 37.05 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 595.20 | 37.05 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 601.90 | 37.05 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 604.05 | 37.05 | - | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 610 expiring on 28NOV2024
Delta for 610 PE is 0.00
Historical price for 610 PE is as follows
On 21 Nov BSOFT was trading at 545.40. The strike last trading price was 61, 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 61, 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 61, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 18 Nov BSOFT was trading at 546.45. The strike last trading price was 61, which was 18.60 higher than the previous day. The implied volatity was 37.35, the open interest changed by 0 which decreased total open position to 14
On 14 Nov BSOFT was trading at 559.25. The strike last trading price was 42.4, 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 13 Nov BSOFT was trading at 549.90. The strike last trading price was 42.4, 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 12 Nov BSOFT was trading at 564.55. The strike last trading price was 42.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 11 Nov BSOFT was trading at 569.65. The strike last trading price was 42.4, which was -1.20 lower than the previous day. The implied volatity was 39.65, the open interest changed by 0 which decreased total open position to 15
On 8 Nov BSOFT was trading at 567.30. The strike last trading price was 43.6, which was 3.15 higher than the previous day. The implied volatity was 27.42, the open interest changed by 0 which decreased total open position to 14
On 7 Nov BSOFT was trading at 573.00. The strike last trading price was 40.45, which was 7.25 higher than the previous day. The implied volatity was 35.33, the open interest changed by 0 which decreased total open position to 16
On 6 Nov BSOFT was trading at 582.70. The strike last trading price was 33.2, which was -28.80 lower than the previous day. The implied volatity was 31.89, the open interest changed by 2 which increased total open position to 16
On 5 Nov BSOFT was trading at 557.45. 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 4 Nov BSOFT was trading at 549.80. 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 1 Nov BSOFT was trading at 557.00. 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 4 which increased total open position to 0
On 31 Oct BSOFT was trading at 550.10. The strike last trading price was 62, which was 18.95 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 43.05, which was -7.95 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 51, 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 28 Oct BSOFT was trading at 574.85. The strike last trading price was 51, 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 25 Oct BSOFT was trading at 571.15. The strike last trading price was 51, which was 13.95 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 37.05, 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 37.05, 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 37.05, 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 37.05, 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 37.05, 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 17 Oct BSOFT was trading at 593.50. The strike last trading price was 37.05, 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 16 Oct BSOFT was trading at 599.50. The strike last trading price was 37.05, 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 15 Oct BSOFT was trading at 593.20. The strike last trading price was 37.05, 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 14 Oct BSOFT was trading at 595.45. The strike last trading price was 37.05, 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 11 Oct BSOFT was trading at 599.05. The strike last trading price was 37.05, 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 10 Oct BSOFT was trading at 584.65. The strike last trading price was 37.05, 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 9 Oct BSOFT was trading at 591.25. The strike last trading price was 37.05, 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 8 Oct BSOFT was trading at 570.20. The strike last trading price was 37.05, 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 7 Oct BSOFT was trading at 566.95. The strike last trading price was 37.05, 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 4 Oct BSOFT was trading at 581.15. The strike last trading price was 37.05, 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 3 Oct BSOFT was trading at 590.00. The strike last trading price was 37.05, 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 1 Oct BSOFT was trading at 595.20. The strike last trading price was 37.05, 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 30 Sept BSOFT was trading at 601.90. The strike last trading price was 37.05, 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 27 Sept BSOFT was trading at 604.05. The strike last trading price was 37.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
