BSOFT
Birlasoft Limited
Historical option data for BSOFT
21 Nov 2024 04:12 PM IST
| BSOFT 28NOV2024 630 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.04
Theta: -0.14
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 545.40 | 0.3 | 0.00 | 50.16 | 2 | -1 | 144 | |||
| 20 Nov | 552.15 | 0.3 | 0.00 | 41.29 | 39 | -4 | 146 | |||
| 19 Nov | 552.15 | 0.3 | -0.20 | 41.29 | 39 | -3 | 146 | |||
| 18 Nov | 546.45 | 0.5 | -0.25 | 43.99 | 14 | -5 | 150 | |||
| 14 Nov | 559.25 | 0.75 | -0.15 | 34.22 | 106 | -33 | 160 | |||
| 13 Nov | 549.90 | 0.9 | -0.45 | 37.81 | 304 | -111 | 192 | |||
| 12 Nov | 564.55 | 1.35 | -1.10 | 35.04 | 240 | -15 | 306 | |||
| 11 Nov | 569.65 | 2.45 | 0.40 | 35.00 | 341 | -17 | 331 | |||
| 8 Nov | 567.30 | 2.05 | -0.90 | 33.25 | 488 | -6 | 346 | |||
| 7 Nov | 573.00 | 2.95 | -1.65 | 32.19 | 658 | 64 | 352 | |||
| 6 Nov | 582.70 | 4.6 | 2.05 | 32.29 | 558 | 101 | 288 | |||
| 5 Nov | 557.45 | 2.55 | -0.70 | 36.73 | 125 | 22 | 184 | |||
| 4 Nov | 549.80 | 3.25 | -0.70 | 40.81 | 234 | 69 | 162 | |||
| 1 Nov | 557.00 | 3.95 | 0.15 | 37.78 | 9 | 6 | 92 | |||
| 31 Oct | 550.10 | 3.8 | -2.75 | - | 179 | 47 | 86 | |||
| 30 Oct | 575.15 | 6.55 | 1.00 | - | 41 | 14 | 35 | |||
| 29 Oct | 583.25 | 5.55 | -1.50 | - | 22 | -5 | 18 | |||
| 28 Oct | 574.85 | 7.05 | -8.95 | - | 24 | 13 | 13 | |||
| 25 Oct | 571.15 | 16 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 569.05 | 16 | 0.00 | - | 0 | 0 | 2 | |||
|
|
||||||||||
| 23 Oct | 601.00 | 16 | 0.00 | - | 0 | 0 | 2 | |||
| 22 Oct | 576.65 | 16 | 0.00 | - | 0 | 0 | 2 | |||
| 21 Oct | 597.35 | 16 | 0.00 | - | 0 | 0 | 2 | |||
| 18 Oct | 594.85 | 16 | -25.20 | - | 2 | 1 | 1 | |||
| 17 Oct | 593.50 | 41.2 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 599.50 | 41.2 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 593.20 | 41.2 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 595.45 | 41.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 599.05 | 41.2 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 584.65 | 41.2 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 591.25 | 41.2 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 570.20 | 41.2 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 566.95 | 41.2 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 581.15 | 41.2 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 590.00 | 41.2 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 595.20 | 41.2 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 601.90 | 41.2 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 604.05 | 41.2 | - | 0 | 0 | 0 | ||||
For Birlasoft Limited - strike price 630 expiring on 28NOV2024
Delta for 630 CE is 0.02
Historical price for 630 CE is as follows
On 21 Nov BSOFT was trading at 545.40. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 50.16, the open interest changed by -1 which decreased total open position to 144
On 20 Nov BSOFT was trading at 552.15. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 41.29, the open interest changed by -4 which decreased total open position to 146
On 19 Nov BSOFT was trading at 552.15. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was 41.29, the open interest changed by -3 which decreased total open position to 146
On 18 Nov BSOFT was trading at 546.45. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 43.99, the open interest changed by -5 which decreased total open position to 150
On 14 Nov BSOFT was trading at 559.25. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 34.22, the open interest changed by -33 which decreased total open position to 160
On 13 Nov BSOFT was trading at 549.90. The strike last trading price was 0.9, which was -0.45 lower than the previous day. The implied volatity was 37.81, the open interest changed by -111 which decreased total open position to 192
On 12 Nov BSOFT was trading at 564.55. The strike last trading price was 1.35, which was -1.10 lower than the previous day. The implied volatity was 35.04, the open interest changed by -15 which decreased total open position to 306
On 11 Nov BSOFT was trading at 569.65. The strike last trading price was 2.45, which was 0.40 higher than the previous day. The implied volatity was 35.00, the open interest changed by -17 which decreased total open position to 331
On 8 Nov BSOFT was trading at 567.30. The strike last trading price was 2.05, which was -0.90 lower than the previous day. The implied volatity was 33.25, the open interest changed by -6 which decreased total open position to 346
On 7 Nov BSOFT was trading at 573.00. The strike last trading price was 2.95, which was -1.65 lower than the previous day. The implied volatity was 32.19, the open interest changed by 64 which increased total open position to 352
On 6 Nov BSOFT was trading at 582.70. The strike last trading price was 4.6, which was 2.05 higher than the previous day. The implied volatity was 32.29, the open interest changed by 101 which increased total open position to 288
On 5 Nov BSOFT was trading at 557.45. The strike last trading price was 2.55, which was -0.70 lower than the previous day. The implied volatity was 36.73, the open interest changed by 22 which increased total open position to 184
On 4 Nov BSOFT was trading at 549.80. The strike last trading price was 3.25, which was -0.70 lower than the previous day. The implied volatity was 40.81, the open interest changed by 69 which increased total open position to 162
On 1 Nov BSOFT was trading at 557.00. The strike last trading price was 3.95, which was 0.15 higher than the previous day. The implied volatity was 37.78, the open interest changed by 6 which increased total open position to 92
On 31 Oct BSOFT was trading at 550.10. The strike last trading price was 3.8, which was -2.75 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 6.55, which was 1.00 higher 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 5.55, which was -1.50 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 7.05, which was -8.95 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 16, 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 24 Oct BSOFT was trading at 569.05. The strike last trading price was 16, 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 16, 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 16, 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 16, 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 16, which was -25.20 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 41.2, 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 16 Oct BSOFT was trading at 599.50. The strike last trading price was 41.2, 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 15 Oct BSOFT was trading at 593.20. The strike last trading price was 41.2, 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 14 Oct BSOFT was trading at 595.45. The strike last trading price was 41.2, 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 11 Oct BSOFT was trading at 599.05. The strike last trading price was 41.2, 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 10 Oct BSOFT was trading at 584.65. The strike last trading price was 41.2, 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 9 Oct BSOFT was trading at 591.25. The strike last trading price was 41.2, 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 8 Oct BSOFT was trading at 570.20. The strike last trading price was 41.2, 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 7 Oct BSOFT was trading at 566.95. The strike last trading price was 41.2, 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 4 Oct BSOFT was trading at 581.15. The strike last trading price was 41.2, 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 3 Oct BSOFT was trading at 590.00. The strike last trading price was 41.2, 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 1 Oct BSOFT was trading at 595.20. The strike last trading price was 41.2, 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 30 Sept BSOFT was trading at 601.90. The strike last trading price was 41.2, 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 27 Sept BSOFT was trading at 604.05. The strike last trading price was 41.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BSOFT 28NOV2024 630 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 | 74.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 552.15 | 74.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 552.15 | 74.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 546.45 | 74.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 559.25 | 74.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 549.90 | 74.7 | 13.25 | - | 1 | 0 | 94 |
| 12 Nov | 564.55 | 61.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 569.65 | 61.45 | 6.85 | 48.02 | 3 | 0 | 94 |
| 8 Nov | 567.30 | 54.6 | 4.60 | - | 1 | 0 | 94 |
| 7 Nov | 573.00 | 50 | -1.00 | - | 1 | 0 | 95 |
| 6 Nov | 582.70 | 51 | -37.40 | 37.62 | 12 | 0 | 96 |
| 5 Nov | 557.45 | 88.4 | 0.00 | 0.00 | 0 | -1 | 0 |
| 4 Nov | 549.80 | 88.4 | 7.40 | 66.30 | 3 | 0 | 97 |
| 1 Nov | 557.00 | 81 | 0.00 | 0.00 | 0 | 47 | 0 |
| 31 Oct | 550.10 | 81 | 23.00 | - | 47 | 46 | 96 |
| 30 Oct | 575.15 | 58 | 6.00 | - | 7 | 0 | 48 |
| 29 Oct | 583.25 | 52 | -6.15 | - | 12 | 9 | 47 |
| 28 Oct | 574.85 | 58.15 | -6.85 | - | 19 | 15 | 33 |
| 25 Oct | 571.15 | 65 | 17.65 | - | 19 | 18 | 18 |
| 24 Oct | 569.05 | 47.35 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 601.00 | 47.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 576.65 | 47.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 597.35 | 47.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 594.85 | 47.35 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 593.50 | 47.35 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 599.50 | 47.35 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 593.20 | 47.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 595.45 | 47.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 599.05 | 47.35 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 584.65 | 47.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 591.25 | 47.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 570.20 | 47.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 566.95 | 47.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 581.15 | 47.35 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 590.00 | 47.35 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 595.20 | 47.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 601.90 | 47.35 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 604.05 | 47.35 | - | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 630 expiring on 28NOV2024
Delta for 630 PE is 0.00
Historical price for 630 PE is as follows
On 21 Nov BSOFT was trading at 545.40. The strike last trading price was 74.7, 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 74.7, 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 74.7, 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 18 Nov BSOFT was trading at 546.45. The strike last trading price was 74.7, 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 14 Nov BSOFT was trading at 559.25. The strike last trading price was 74.7, 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 74.7, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94
On 12 Nov BSOFT was trading at 564.55. The strike last trading price was 61.45, 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 11 Nov BSOFT was trading at 569.65. The strike last trading price was 61.45, which was 6.85 higher than the previous day. The implied volatity was 48.02, the open interest changed by 0 which decreased total open position to 94
On 8 Nov BSOFT was trading at 567.30. The strike last trading price was 54.6, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94
On 7 Nov BSOFT was trading at 573.00. The strike last trading price was 50, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95
On 6 Nov BSOFT was trading at 582.70. The strike last trading price was 51, which was -37.40 lower than the previous day. The implied volatity was 37.62, the open interest changed by 0 which decreased total open position to 96
On 5 Nov BSOFT was trading at 557.45. The strike last trading price was 88.4, 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 4 Nov BSOFT was trading at 549.80. The strike last trading price was 88.4, which was 7.40 higher than the previous day. The implied volatity was 66.30, the open interest changed by 0 which decreased total open position to 97
On 1 Nov BSOFT was trading at 557.00. The strike last trading price was 81, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 47 which increased total open position to 0
On 31 Oct BSOFT was trading at 550.10. The strike last trading price was 81, which was 23.00 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 58, which was 6.00 higher 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 52, which was -6.15 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 58.15, which was -6.85 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 65, which was 17.65 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 47.35, 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 47.35, 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 47.35, 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 47.35, 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 47.35, 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 47.35, 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 47.35, 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 47.35, 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 47.35, 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 47.35, 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 47.35, 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 47.35, 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 47.35, 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 47.35, 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 47.35, 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 47.35, 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 47.35, 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 47.35, 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 47.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
