BSOFT
Birlasoft Limited
Historical option data for BSOFT
27 Dec 2024 04:12 PM IST
| BSOFT 30JAN2025 620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.22
Vega: 0.52
Theta: -0.23
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 576.05 | 5.55 | 0.45 | 26.36 | 578 | 106 | 239 | |||
| 26 Dec | 570.25 | 5.1 | -2.45 | 27.35 | 184 | 40 | 133 | |||
| 24 Dec | 579.70 | 7.55 | -2.55 | 26.44 | 110 | 21 | 90 | |||
| 23 Dec | 573.70 | 10.1 | 1.70 | 33.22 | 41 | 9 | 70 | |||
| 20 Dec | 577.00 | 8.4 | -4.85 | 29.18 | 85 | 31 | 62 | |||
| 19 Dec | 589.65 | 13.25 | -3.15 | 27.67 | 23 | 18 | 31 | |||
| 18 Dec | 601.35 | 16.4 | -4.00 | 26.63 | 9 | 5 | 13 | |||
| 17 Dec | 608.00 | 20.4 | 1.90 | 26.70 | 7 | 3 | 7 | |||
| 16 Dec | 604.60 | 18.5 | -4.60 | 25.93 | 5 | 2 | 3 | |||
| 13 Dec | 603.35 | 23.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 609.60 | 23.1 | 1.05 | 26.55 | 1 | 0 | 1 | |||
|
|
||||||||||
| 11 Dec | 613.35 | 22.05 | -3.30 | 23.36 | 1 | 0 | 0 | |||
| 10 Dec | 608.10 | 25.35 | 0.00 | 0.44 | 0 | 0 | 0 | |||
| 9 Dec | 608.65 | 25.35 | 0.00 | 0.35 | 0 | 0 | 0 | |||
| 4 Dec | 603.75 | 25.35 | 0.00 | 0.77 | 0 | 0 | 0 | |||
| 3 Dec | 601.45 | 25.35 | 0.00 | 1.28 | 0 | 0 | 0 | |||
| 2 Dec | 597.50 | 25.35 | 0.00 | 1.75 | 0 | 0 | 0 | |||
| 29 Nov | 590.65 | 25.35 | 0.00 | 2.37 | 0 | 0 | 0 | |||
| 21 Nov | 545.40 | 25.35 | 0.00 | 6.68 | 0 | 0 | 0 | |||
| 20 Nov | 552.15 | 25.35 | 0.00 | 4.96 | 0 | 0 | 0 | |||
| 19 Nov | 552.15 | 25.35 | 0.00 | 4.96 | 0 | 0 | 0 | |||
| 18 Nov | 546.45 | 25.35 | 0.00 | 6.44 | 0 | 0 | 0 | |||
| 14 Nov | 559.25 | 25.35 | 0.00 | 5.00 | 0 | 0 | 0 | |||
| 13 Nov | 549.90 | 25.35 | 0.00 | 6.01 | 0 | 0 | 0 | |||
| 12 Nov | 564.55 | 25.35 | 25.35 | 3.48 | 0 | 0 | 0 | |||
| 11 Nov | 569.65 | 0 | 0.00 | 3.92 | 0 | 0 | 0 | |||
| 8 Nov | 567.30 | 0 | 0.00 | 3.81 | 0 | 0 | 0 | |||
| 7 Nov | 573.00 | 0 | 0.00 | 3.23 | 0 | 0 | 0 | |||
| 6 Nov | 582.70 | 0 | 0.00 | 2.25 | 0 | 0 | 0 | |||
| 5 Nov | 557.45 | 0 | 0.00 | 5.32 | 0 | 0 | 0 | |||
| 4 Nov | 549.80 | 0 | 5.32 | 0 | 0 | 0 | ||||
For Birlasoft Limited - strike price 620 expiring on 30JAN2025
Delta for 620 CE is 0.22
Historical price for 620 CE is as follows
On 27 Dec BSOFT was trading at 576.05. The strike last trading price was 5.55, which was 0.45 higher than the previous day. The implied volatity was 26.36, the open interest changed by 106 which increased total open position to 239
On 26 Dec BSOFT was trading at 570.25. The strike last trading price was 5.1, which was -2.45 lower than the previous day. The implied volatity was 27.35, the open interest changed by 40 which increased total open position to 133
On 24 Dec BSOFT was trading at 579.70. The strike last trading price was 7.55, which was -2.55 lower than the previous day. The implied volatity was 26.44, the open interest changed by 21 which increased total open position to 90
On 23 Dec BSOFT was trading at 573.70. The strike last trading price was 10.1, which was 1.70 higher than the previous day. The implied volatity was 33.22, the open interest changed by 9 which increased total open position to 70
On 20 Dec BSOFT was trading at 577.00. The strike last trading price was 8.4, which was -4.85 lower than the previous day. The implied volatity was 29.18, the open interest changed by 31 which increased total open position to 62
On 19 Dec BSOFT was trading at 589.65. The strike last trading price was 13.25, which was -3.15 lower than the previous day. The implied volatity was 27.67, the open interest changed by 18 which increased total open position to 31
On 18 Dec BSOFT was trading at 601.35. The strike last trading price was 16.4, which was -4.00 lower than the previous day. The implied volatity was 26.63, the open interest changed by 5 which increased total open position to 13
On 17 Dec BSOFT was trading at 608.00. The strike last trading price was 20.4, which was 1.90 higher than the previous day. The implied volatity was 26.70, the open interest changed by 3 which increased total open position to 7
On 16 Dec BSOFT was trading at 604.60. The strike last trading price was 18.5, which was -4.60 lower than the previous day. The implied volatity was 25.93, the open interest changed by 2 which increased total open position to 3
On 13 Dec BSOFT was trading at 603.35. The strike last trading price was 23.1, 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 Dec BSOFT was trading at 609.60. The strike last trading price was 23.1, which was 1.05 higher than the previous day. The implied volatity was 26.55, the open interest changed by 0 which decreased total open position to 1
On 11 Dec BSOFT was trading at 613.35. The strike last trading price was 22.05, which was -3.30 lower than the previous day. The implied volatity was 23.36, the open interest changed by 0 which decreased total open position to 0
On 10 Dec BSOFT was trading at 608.10. The strike last trading price was 25.35, which was 0.00 lower than the previous day. The implied volatity was 0.44, the open interest changed by 0 which decreased total open position to 0
On 9 Dec BSOFT was trading at 608.65. The strike last trading price was 25.35, which was 0.00 lower than the previous day. The implied volatity was 0.35, 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 25.35, 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 3 Dec BSOFT was trading at 601.45. The strike last trading price was 25.35, which was 0.00 lower than the previous day. The implied volatity was 1.28, 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 25.35, which was 0.00 lower than the previous day. The implied volatity was 1.75, 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 25.35, which was 0.00 lower than the previous day. The implied volatity was 2.37, 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 25.35, which was 0.00 lower than the previous day. The implied volatity was 6.68, 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 25.35, which was 0.00 lower than the previous day. The implied volatity was 4.96, 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 25.35, which was 0.00 lower than the previous day. The implied volatity was 4.96, 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 25.35, which was 0.00 lower than the previous day. The implied volatity was 6.44, 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 25.35, which was 0.00 lower than the previous day. The implied volatity was 5.00, 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 25.35, which was 0.00 lower than the previous day. The implied volatity was 6.01, 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 25.35, which was 25.35 higher than the previous day. The implied volatity was 3.48, 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 3.92, 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 3.81, 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 3.23, 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 2.25, 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 5.32, 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 5.32, the open interest changed by 0 which decreased total open position to 0
| BSOFT 30JAN2025 620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 0.53
Theta: -0.07
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 576.05 | 45.1 | -4.90 | 27.03 | 5 | 4 | 30 |
| 26 Dec | 570.25 | 50 | 10.50 | 27.79 | 9 | 8 | 25 |
| 24 Dec | 579.70 | 39.5 | -10.50 | 23.56 | 2 | 1 | 16 |
| 23 Dec | 573.70 | 50 | 14.00 | 32.36 | 7 | 6 | 14 |
| 20 Dec | 577.00 | 36 | 0.00 | 0.00 | 0 | 1 | 0 |
| 19 Dec | 589.65 | 36 | 6.00 | 28.78 | 1 | 0 | 7 |
| 18 Dec | 601.35 | 30 | 4.50 | 27.94 | 6 | 1 | 2 |
| 17 Dec | 608.00 | 25.5 | -58.60 | 27.45 | 1 | 0 | 0 |
| 16 Dec | 604.60 | 84.1 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 603.35 | 84.1 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 609.60 | 84.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 613.35 | 84.1 | 0.00 | 0.27 | 0 | 0 | 0 |
| 10 Dec | 608.10 | 84.1 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 608.65 | 84.1 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 603.75 | 84.1 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 601.45 | 84.1 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 597.50 | 84.1 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 590.65 | 84.1 | 84.10 | - | 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 620 expiring on 30JAN2025
Delta for 620 PE is -0.78
Historical price for 620 PE is as follows
On 27 Dec BSOFT was trading at 576.05. The strike last trading price was 45.1, which was -4.90 lower than the previous day. The implied volatity was 27.03, the open interest changed by 4 which increased total open position to 30
On 26 Dec BSOFT was trading at 570.25. The strike last trading price was 50, which was 10.50 higher than the previous day. The implied volatity was 27.79, the open interest changed by 8 which increased total open position to 25
On 24 Dec BSOFT was trading at 579.70. The strike last trading price was 39.5, which was -10.50 lower than the previous day. The implied volatity was 23.56, the open interest changed by 1 which increased total open position to 16
On 23 Dec BSOFT was trading at 573.70. The strike last trading price was 50, which was 14.00 higher than the previous day. The implied volatity was 32.36, the open interest changed by 6 which increased total open position to 14
On 20 Dec BSOFT was trading at 577.00. The strike last trading price was 36, 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 19 Dec BSOFT was trading at 589.65. The strike last trading price was 36, which was 6.00 higher than the previous day. The implied volatity was 28.78, the open interest changed by 0 which decreased total open position to 7
On 18 Dec BSOFT was trading at 601.35. The strike last trading price was 30, which was 4.50 higher than the previous day. The implied volatity was 27.94, the open interest changed by 1 which increased total open position to 2
On 17 Dec BSOFT was trading at 608.00. The strike last trading price was 25.5, which was -58.60 lower than the previous day. The implied volatity was 27.45, the open interest changed by 0 which decreased total open position to 0
On 16 Dec BSOFT was trading at 604.60. The strike last trading price was 84.1, 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 Dec BSOFT was trading at 603.35. The strike last trading price was 84.1, 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 Dec BSOFT was trading at 609.60. The strike last trading price was 84.1, 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 Dec BSOFT was trading at 613.35. The strike last trading price was 84.1, which was 0.00 lower than the previous day. The implied volatity was 0.27, the open interest changed by 0 which decreased total open position to 0
On 10 Dec BSOFT was trading at 608.10. The strike last trading price was 84.1, 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 9 Dec BSOFT was trading at 608.65. The strike last trading price was 84.1, 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 Dec BSOFT was trading at 603.75. The strike last trading price was 84.1, 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 84.1, 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 84.1, 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 84.1, which was 84.10 higher 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 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
