BSOFT
Birlasoft Limited
Historical option data for BSOFT
20 Dec 2024 04:12 PM IST
| BSOFT 26DEC2024 620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.08
Theta: -0.24
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 577.00 | 0.55 | -1.70 | 36.17 | 2,181 | -44 | 1,121 | |||
| 19 Dec | 589.65 | 2.25 | -1.85 | 32.88 | 1,094 | -139 | 1,165 | |||
| 18 Dec | 601.35 | 4.1 | -2.45 | 30.57 | 1,200 | -80 | 1,300 | |||
| 17 Dec | 608.00 | 6.55 | 0.25 | 28.54 | 1,347 | -17 | 1,382 | |||
| 16 Dec | 604.60 | 6.3 | 0.05 | 29.34 | 963 | -70 | 1,398 | |||
| 13 Dec | 603.35 | 6.25 | -3.85 | 26.39 | 2,117 | 46 | 1,469 | |||
| 12 Dec | 609.60 | 10.1 | -1.70 | 27.85 | 5,016 | 452 | 1,421 | |||
| 11 Dec | 613.35 | 11.8 | 1.10 | 27.60 | 1,900 | 199 | 964 | |||
| 10 Dec | 608.10 | 10.7 | -0.75 | 28.59 | 1,547 | 98 | 761 | |||
| 9 Dec | 608.65 | 11.45 | -0.60 | 28.82 | 887 | 11 | 665 | |||
| 6 Dec | 608.10 | 12.05 | -0.25 | 27.66 | 732 | 61 | 668 | |||
| 5 Dec | 606.55 | 12.3 | -0.05 | 29.61 | 1,262 | 52 | 614 | |||
| 4 Dec | 603.75 | 12.35 | 0.25 | 29.47 | 712 | 25 | 561 | |||
| 3 Dec | 601.45 | 12.1 | -0.35 | 30.27 | 905 | 78 | 537 | |||
| 2 Dec | 597.50 | 12.45 | 1.85 | 33.58 | 689 | 121 | 458 | |||
| 29 Nov | 590.65 | 10.6 | -2.55 | 31.01 | 306 | 18 | 336 | |||
| 28 Nov | 591.20 | 13.15 | -3.45 | 34.22 | 511 | 38 | 319 | |||
| 27 Nov | 600.65 | 16.6 | 2.90 | 34.04 | 1,025 | 110 | 280 | |||
| 26 Nov | 592.40 | 13.7 | 6.55 | 33.63 | 593 | 143 | 172 | |||
| 25 Nov | 569.10 | 7.15 | 2.15 | 32.57 | 59 | 27 | 27 | |||
| 22 Nov | 561.70 | 5 | -51.20 | 29.83 | 1 | 0 | 0 | |||
| 21 Nov | 545.40 | 56.2 | 0.00 | 10.47 | 0 | 0 | 0 | |||
| 20 Nov | 552.15 | 56.2 | 0.00 | 9.54 | 0 | 0 | 0 | |||
| 19 Nov | 552.15 | 56.2 | 0.00 | 9.54 | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Nov | 546.45 | 56.2 | 0.00 | 9.71 | 0 | 0 | 0 | |||
| 1 Nov | 557.00 | 56.2 | 0.00 | 6.37 | 0 | 0 | 0 | |||
| 31 Oct | 550.10 | 56.2 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 574.85 | 56.2 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 601.00 | 56.2 | 56.20 | - | 0 | 0 | 0 | |||
| 14 Oct | 595.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 599.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 584.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 591.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 570.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 566.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 581.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 590.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 595.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 601.90 | 0 | - | 0 | 0 | 0 | ||||
For Birlasoft Limited - strike price 620 expiring on 26DEC2024
Delta for 620 CE is 0.05
Historical price for 620 CE is as follows
On 20 Dec BSOFT was trading at 577.00. The strike last trading price was 0.55, which was -1.70 lower than the previous day. The implied volatity was 36.17, the open interest changed by -44 which decreased total open position to 1121
On 19 Dec BSOFT was trading at 589.65. The strike last trading price was 2.25, which was -1.85 lower than the previous day. The implied volatity was 32.88, the open interest changed by -139 which decreased total open position to 1165
On 18 Dec BSOFT was trading at 601.35. The strike last trading price was 4.1, which was -2.45 lower than the previous day. The implied volatity was 30.57, the open interest changed by -80 which decreased total open position to 1300
On 17 Dec BSOFT was trading at 608.00. The strike last trading price was 6.55, which was 0.25 higher than the previous day. The implied volatity was 28.54, the open interest changed by -17 which decreased total open position to 1382
On 16 Dec BSOFT was trading at 604.60. The strike last trading price was 6.3, which was 0.05 higher than the previous day. The implied volatity was 29.34, the open interest changed by -70 which decreased total open position to 1398
On 13 Dec BSOFT was trading at 603.35. The strike last trading price was 6.25, which was -3.85 lower than the previous day. The implied volatity was 26.39, the open interest changed by 46 which increased total open position to 1469
On 12 Dec BSOFT was trading at 609.60. The strike last trading price was 10.1, which was -1.70 lower than the previous day. The implied volatity was 27.85, the open interest changed by 452 which increased total open position to 1421
On 11 Dec BSOFT was trading at 613.35. The strike last trading price was 11.8, which was 1.10 higher than the previous day. The implied volatity was 27.60, the open interest changed by 199 which increased total open position to 964
On 10 Dec BSOFT was trading at 608.10. The strike last trading price was 10.7, which was -0.75 lower than the previous day. The implied volatity was 28.59, the open interest changed by 98 which increased total open position to 761
On 9 Dec BSOFT was trading at 608.65. The strike last trading price was 11.45, which was -0.60 lower than the previous day. The implied volatity was 28.82, the open interest changed by 11 which increased total open position to 665
On 6 Dec BSOFT was trading at 608.10. The strike last trading price was 12.05, which was -0.25 lower than the previous day. The implied volatity was 27.66, the open interest changed by 61 which increased total open position to 668
On 5 Dec BSOFT was trading at 606.55. The strike last trading price was 12.3, which was -0.05 lower than the previous day. The implied volatity was 29.61, the open interest changed by 52 which increased total open position to 614
On 4 Dec BSOFT was trading at 603.75. The strike last trading price was 12.35, which was 0.25 higher than the previous day. The implied volatity was 29.47, the open interest changed by 25 which increased total open position to 561
On 3 Dec BSOFT was trading at 601.45. The strike last trading price was 12.1, which was -0.35 lower than the previous day. The implied volatity was 30.27, the open interest changed by 78 which increased total open position to 537
On 2 Dec BSOFT was trading at 597.50. The strike last trading price was 12.45, which was 1.85 higher than the previous day. The implied volatity was 33.58, the open interest changed by 121 which increased total open position to 458
On 29 Nov BSOFT was trading at 590.65. The strike last trading price was 10.6, which was -2.55 lower than the previous day. The implied volatity was 31.01, the open interest changed by 18 which increased total open position to 336
On 28 Nov BSOFT was trading at 591.20. The strike last trading price was 13.15, which was -3.45 lower than the previous day. The implied volatity was 34.22, the open interest changed by 38 which increased total open position to 319
On 27 Nov BSOFT was trading at 600.65. The strike last trading price was 16.6, which was 2.90 higher than the previous day. The implied volatity was 34.04, the open interest changed by 110 which increased total open position to 280
On 26 Nov BSOFT was trading at 592.40. The strike last trading price was 13.7, which was 6.55 higher than the previous day. The implied volatity was 33.63, the open interest changed by 143 which increased total open position to 172
On 25 Nov BSOFT was trading at 569.10. The strike last trading price was 7.15, which was 2.15 higher than the previous day. The implied volatity was 32.57, the open interest changed by 27 which increased total open position to 27
On 22 Nov BSOFT was trading at 561.70. The strike last trading price was 5, which was -51.20 lower than the previous day. The implied volatity was 29.83, 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 56.2, which was 0.00 lower than the previous day. The implied volatity was 10.47, 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 56.2, which was 0.00 lower than the previous day. The implied volatity was 9.54, 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 56.2, which was 0.00 lower than the previous day. The implied volatity was 9.54, 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 56.2, which was 0.00 lower than the previous day. The implied volatity was 9.71, 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 56.2, which was 0.00 lower than the previous day. The implied volatity was 6.37, the open interest changed by 0 which decreased total open position to 0
On 31 Oct BSOFT was trading at 550.10. The strike last trading price was 56.2, 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 28 Oct BSOFT was trading at 574.85. The strike last trading price was 56.2, 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 23 Oct BSOFT was trading at 601.00. The strike last trading price was 56.2, which was 56.20 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BSOFT 26DEC2024 620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 577.00 | 44 | 14.05 | - | 48 | -31 | 284 |
| 19 Dec | 589.65 | 29.95 | 7.75 | 32.31 | 11 | 0 | 318 |
| 18 Dec | 601.35 | 22.2 | 4.30 | 28.64 | 60 | -19 | 322 |
| 17 Dec | 608.00 | 17.9 | -1.20 | 31.26 | 122 | -19 | 344 |
| 16 Dec | 604.60 | 19.1 | -1.05 | 27.40 | 36 | -11 | 363 |
| 13 Dec | 603.35 | 20.15 | 2.25 | 25.05 | 90 | 1 | 374 |
| 12 Dec | 609.60 | 17.9 | 1.00 | 29.29 | 966 | 211 | 373 |
| 11 Dec | 613.35 | 16.9 | -3.80 | 29.71 | 226 | 57 | 163 |
| 10 Dec | 608.10 | 20.7 | 1.05 | 31.22 | 39 | 2 | 104 |
| 9 Dec | 608.65 | 19.65 | -0.90 | 28.78 | 54 | 16 | 103 |
| 6 Dec | 608.10 | 20.55 | -1.90 | 28.17 | 21 | -1 | 87 |
| 5 Dec | 606.55 | 22.45 | -2.35 | 27.85 | 70 | 17 | 88 |
| 4 Dec | 603.75 | 24.8 | -2.75 | 30.64 | 32 | 12 | 72 |
| 3 Dec | 601.45 | 27.55 | -3.10 | 31.90 | 45 | 15 | 59 |
| 2 Dec | 597.50 | 30.65 | -3.85 | 31.07 | 34 | 10 | 44 |
| 29 Nov | 590.65 | 34.5 | -2.10 | 31.29 | 19 | 1 | 35 |
| 28 Nov | 591.20 | 36.6 | 4.25 | 35.01 | 29 | 9 | 35 |
| 27 Nov | 600.65 | 32.35 | -4.80 | 35.49 | 31 | 3 | 25 |
| 26 Nov | 592.40 | 37.15 | -13.85 | 35.23 | 22 | 17 | 23 |
| 25 Nov | 569.10 | 51 | -9.50 | 33.81 | 1 | 0 | 5 |
| 22 Nov | 561.70 | 60.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 545.40 | 60.5 | 0.00 | 0.00 | 0 | 5 | 0 |
| 20 Nov | 552.15 | 60.5 | 0.00 | - | 5 | 5 | 0 |
| 19 Nov | 552.15 | 60.5 | 11.45 | - | 5 | 0 | 0 |
| 18 Nov | 546.45 | 49.05 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 557.00 | 49.05 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 550.10 | 49.05 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 574.85 | 49.05 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 601.00 | 49.05 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 595.45 | 49.05 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 599.05 | 49.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 584.65 | 49.05 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 591.25 | 49.05 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 570.20 | 49.05 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 566.95 | 49.05 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 581.15 | 49.05 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 590.00 | 49.05 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 595.20 | 49.05 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 601.90 | 49.05 | - | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 620 expiring on 26DEC2024
Delta for 620 PE is -
Historical price for 620 PE is as follows
On 20 Dec BSOFT was trading at 577.00. The strike last trading price was 44, which was 14.05 higher than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 284
On 19 Dec BSOFT was trading at 589.65. The strike last trading price was 29.95, which was 7.75 higher than the previous day. The implied volatity was 32.31, the open interest changed by 0 which decreased total open position to 318
On 18 Dec BSOFT was trading at 601.35. The strike last trading price was 22.2, which was 4.30 higher than the previous day. The implied volatity was 28.64, the open interest changed by -19 which decreased total open position to 322
On 17 Dec BSOFT was trading at 608.00. The strike last trading price was 17.9, which was -1.20 lower than the previous day. The implied volatity was 31.26, the open interest changed by -19 which decreased total open position to 344
On 16 Dec BSOFT was trading at 604.60. The strike last trading price was 19.1, which was -1.05 lower than the previous day. The implied volatity was 27.40, the open interest changed by -11 which decreased total open position to 363
On 13 Dec BSOFT was trading at 603.35. The strike last trading price was 20.15, which was 2.25 higher than the previous day. The implied volatity was 25.05, the open interest changed by 1 which increased total open position to 374
On 12 Dec BSOFT was trading at 609.60. The strike last trading price was 17.9, which was 1.00 higher than the previous day. The implied volatity was 29.29, the open interest changed by 211 which increased total open position to 373
On 11 Dec BSOFT was trading at 613.35. The strike last trading price was 16.9, which was -3.80 lower than the previous day. The implied volatity was 29.71, the open interest changed by 57 which increased total open position to 163
On 10 Dec BSOFT was trading at 608.10. The strike last trading price was 20.7, which was 1.05 higher than the previous day. The implied volatity was 31.22, the open interest changed by 2 which increased total open position to 104
On 9 Dec BSOFT was trading at 608.65. The strike last trading price was 19.65, which was -0.90 lower than the previous day. The implied volatity was 28.78, the open interest changed by 16 which increased total open position to 103
On 6 Dec BSOFT was trading at 608.10. The strike last trading price was 20.55, which was -1.90 lower than the previous day. The implied volatity was 28.17, the open interest changed by -1 which decreased total open position to 87
On 5 Dec BSOFT was trading at 606.55. The strike last trading price was 22.45, which was -2.35 lower than the previous day. The implied volatity was 27.85, the open interest changed by 17 which increased total open position to 88
On 4 Dec BSOFT was trading at 603.75. The strike last trading price was 24.8, which was -2.75 lower than the previous day. The implied volatity was 30.64, the open interest changed by 12 which increased total open position to 72
On 3 Dec BSOFT was trading at 601.45. The strike last trading price was 27.55, which was -3.10 lower than the previous day. The implied volatity was 31.90, the open interest changed by 15 which increased total open position to 59
On 2 Dec BSOFT was trading at 597.50. The strike last trading price was 30.65, which was -3.85 lower than the previous day. The implied volatity was 31.07, the open interest changed by 10 which increased total open position to 44
On 29 Nov BSOFT was trading at 590.65. The strike last trading price was 34.5, which was -2.10 lower than the previous day. The implied volatity was 31.29, the open interest changed by 1 which increased total open position to 35
On 28 Nov BSOFT was trading at 591.20. The strike last trading price was 36.6, which was 4.25 higher than the previous day. The implied volatity was 35.01, the open interest changed by 9 which increased total open position to 35
On 27 Nov BSOFT was trading at 600.65. The strike last trading price was 32.35, which was -4.80 lower than the previous day. The implied volatity was 35.49, the open interest changed by 3 which increased total open position to 25
On 26 Nov BSOFT was trading at 592.40. The strike last trading price was 37.15, which was -13.85 lower than the previous day. The implied volatity was 35.23, the open interest changed by 17 which increased total open position to 23
On 25 Nov BSOFT was trading at 569.10. The strike last trading price was 51, which was -9.50 lower than the previous day. The implied volatity was 33.81, the open interest changed by 0 which decreased total open position to 5
On 22 Nov BSOFT was trading at 561.70. The strike last trading price was 60.5, 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 60.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 20 Nov BSOFT was trading at 552.15. The strike last trading price was 60.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0
On 19 Nov BSOFT was trading at 552.15. The strike last trading price was 60.5, which was 11.45 higher 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 49.05, 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 1 Nov BSOFT was trading at 557.00. The strike last trading price was 49.05, 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 31 Oct BSOFT was trading at 550.10. The strike last trading price was 49.05, 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 28 Oct BSOFT was trading at 574.85. The strike last trading price was 49.05, 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 49.05, 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 49.05, 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 49.05, 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 49.05, 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 49.05, 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 49.05, 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 49.05, 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 49.05, 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 49.05, 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 49.05, 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 49.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
