BSOFT
Birlasoft Limited
Historical option data for BSOFT
20 Dec 2024 04:12 PM IST
| BSOFT 26DEC2024 630 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.06
Theta: -0.21
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 577.00 | 0.45 | -1.10 | 40.49 | 1,448 | 101 | 824 | |||
| 19 Dec | 589.65 | 1.55 | -1.00 | 35.94 | 741 | 47 | 723 | |||
|
|
||||||||||
| 18 Dec | 601.35 | 2.55 | -1.35 | 32.22 | 754 | 112 | 677 | |||
| 17 Dec | 608.00 | 3.9 | 0.05 | 29.11 | 678 | -46 | 562 | |||
| 16 Dec | 604.60 | 3.85 | -0.10 | 29.84 | 713 | -48 | 608 | |||
| 13 Dec | 603.35 | 3.95 | -3.05 | 27.10 | 1,345 | -13 | 656 | |||
| 12 Dec | 609.60 | 7 | -0.95 | 28.76 | 2,923 | 33 | 672 | |||
| 11 Dec | 613.35 | 7.95 | 0.65 | 27.60 | 1,085 | 46 | 639 | |||
| 10 Dec | 608.10 | 7.3 | -0.70 | 28.66 | 734 | -6 | 603 | |||
| 9 Dec | 608.65 | 8 | -0.55 | 28.97 | 695 | 248 | 615 | |||
| 6 Dec | 608.10 | 8.55 | -0.35 | 27.79 | 509 | 13 | 370 | |||
| 5 Dec | 606.55 | 8.9 | -0.10 | 29.63 | 733 | 29 | 358 | |||
| 4 Dec | 603.75 | 9 | 0.25 | 29.53 | 376 | 40 | 330 | |||
| 3 Dec | 601.45 | 8.75 | -0.60 | 30.03 | 450 | 45 | 291 | |||
| 2 Dec | 597.50 | 9.35 | 1.50 | 33.43 | 466 | 25 | 246 | |||
| 29 Nov | 590.65 | 7.85 | -2.75 | 30.94 | 331 | 5 | 226 | |||
| 28 Nov | 591.20 | 10.6 | -2.65 | 34.91 | 459 | 30 | 220 | |||
| 27 Nov | 600.65 | 13.25 | 2.25 | 34.24 | 463 | 19 | 190 | |||
| 26 Nov | 592.40 | 11 | 6.00 | 34.14 | 486 | 163 | 171 | |||
| 25 Nov | 569.10 | 5 | -8.05 | 31.84 | 9 | 6 | 6 | |||
| 22 Nov | 561.70 | 13.05 | 0.00 | 9.49 | 0 | 0 | 0 | |||
| 21 Nov | 545.40 | 13.05 | 0.00 | 11.65 | 0 | 0 | 0 | |||
| 20 Nov | 552.15 | 13.05 | 0.00 | 10.73 | 0 | 0 | 0 | |||
| 19 Nov | 552.15 | 13.05 | 0.00 | 10.73 | 0 | 0 | 0 | |||
| 18 Nov | 546.45 | 13.05 | 13.05 | 10.72 | 0 | 0 | 0 | |||
| 1 Nov | 557.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Birlasoft Limited - strike price 630 expiring on 26DEC2024
Delta for 630 CE is 0.04
Historical price for 630 CE is as follows
On 20 Dec BSOFT was trading at 577.00. The strike last trading price was 0.45, which was -1.10 lower than the previous day. The implied volatity was 40.49, the open interest changed by 101 which increased total open position to 824
On 19 Dec BSOFT was trading at 589.65. The strike last trading price was 1.55, which was -1.00 lower than the previous day. The implied volatity was 35.94, the open interest changed by 47 which increased total open position to 723
On 18 Dec BSOFT was trading at 601.35. The strike last trading price was 2.55, which was -1.35 lower than the previous day. The implied volatity was 32.22, the open interest changed by 112 which increased total open position to 677
On 17 Dec BSOFT was trading at 608.00. The strike last trading price was 3.9, which was 0.05 higher than the previous day. The implied volatity was 29.11, the open interest changed by -46 which decreased total open position to 562
On 16 Dec BSOFT was trading at 604.60. The strike last trading price was 3.85, which was -0.10 lower than the previous day. The implied volatity was 29.84, the open interest changed by -48 which decreased total open position to 608
On 13 Dec BSOFT was trading at 603.35. The strike last trading price was 3.95, which was -3.05 lower than the previous day. The implied volatity was 27.10, the open interest changed by -13 which decreased total open position to 656
On 12 Dec BSOFT was trading at 609.60. The strike last trading price was 7, which was -0.95 lower than the previous day. The implied volatity was 28.76, the open interest changed by 33 which increased total open position to 672
On 11 Dec BSOFT was trading at 613.35. The strike last trading price was 7.95, which was 0.65 higher than the previous day. The implied volatity was 27.60, the open interest changed by 46 which increased total open position to 639
On 10 Dec BSOFT was trading at 608.10. The strike last trading price was 7.3, which was -0.70 lower than the previous day. The implied volatity was 28.66, the open interest changed by -6 which decreased total open position to 603
On 9 Dec BSOFT was trading at 608.65. The strike last trading price was 8, which was -0.55 lower than the previous day. The implied volatity was 28.97, the open interest changed by 248 which increased total open position to 615
On 6 Dec BSOFT was trading at 608.10. The strike last trading price was 8.55, which was -0.35 lower than the previous day. The implied volatity was 27.79, the open interest changed by 13 which increased total open position to 370
On 5 Dec BSOFT was trading at 606.55. The strike last trading price was 8.9, which was -0.10 lower than the previous day. The implied volatity was 29.63, the open interest changed by 29 which increased total open position to 358
On 4 Dec BSOFT was trading at 603.75. The strike last trading price was 9, which was 0.25 higher than the previous day. The implied volatity was 29.53, the open interest changed by 40 which increased total open position to 330
On 3 Dec BSOFT was trading at 601.45. The strike last trading price was 8.75, which was -0.60 lower than the previous day. The implied volatity was 30.03, the open interest changed by 45 which increased total open position to 291
On 2 Dec BSOFT was trading at 597.50. The strike last trading price was 9.35, which was 1.50 higher than the previous day. The implied volatity was 33.43, the open interest changed by 25 which increased total open position to 246
On 29 Nov BSOFT was trading at 590.65. The strike last trading price was 7.85, which was -2.75 lower than the previous day. The implied volatity was 30.94, the open interest changed by 5 which increased total open position to 226
On 28 Nov BSOFT was trading at 591.20. The strike last trading price was 10.6, which was -2.65 lower than the previous day. The implied volatity was 34.91, the open interest changed by 30 which increased total open position to 220
On 27 Nov BSOFT was trading at 600.65. The strike last trading price was 13.25, which was 2.25 higher than the previous day. The implied volatity was 34.24, the open interest changed by 19 which increased total open position to 190
On 26 Nov BSOFT was trading at 592.40. The strike last trading price was 11, which was 6.00 higher than the previous day. The implied volatity was 34.14, the open interest changed by 163 which increased total open position to 171
On 25 Nov BSOFT was trading at 569.10. The strike last trading price was 5, which was -8.05 lower than the previous day. The implied volatity was 31.84, the open interest changed by 6 which increased total open position to 6
On 22 Nov BSOFT was trading at 561.70. The strike last trading price was 13.05, which was 0.00 lower than the previous day. The implied volatity was 9.49, 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 13.05, which was 0.00 lower than the previous day. The implied volatity was 11.65, 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 13.05, which was 0.00 lower than the previous day. The implied volatity was 10.73, 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 13.05, which was 0.00 lower than the previous day. The implied volatity was 10.73, 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 13.05, which was 13.05 higher than the previous day. The implied volatity was 10.72, 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 0.00, the open interest changed by 0 which decreased total open position to 0
| BSOFT 26DEC2024 630 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 577.00 | 52.5 | 13.70 | - | 68 | -6 | 121 |
| 19 Dec | 589.65 | 38.8 | 8.25 | 32.11 | 22 | 3 | 126 |
| 18 Dec | 601.35 | 30.55 | 6.05 | 29.33 | 10 | -5 | 124 |
| 17 Dec | 608.00 | 24.5 | -1.65 | 29.94 | 17 | -2 | 129 |
| 16 Dec | 604.60 | 26.15 | -1.60 | 25.76 | 1 | 0 | 132 |
| 13 Dec | 603.35 | 27.75 | 2.25 | 25.29 | 24 | 6 | 133 |
| 12 Dec | 609.60 | 25.5 | 2.50 | 32.01 | 89 | 11 | 128 |
| 11 Dec | 613.35 | 23 | -3.30 | 29.82 | 53 | 5 | 117 |
| 10 Dec | 608.10 | 26.3 | 0.00 | 29.44 | 19 | -2 | 112 |
| 9 Dec | 608.65 | 26.3 | -0.75 | 29.24 | 16 | 4 | 114 |
| 6 Dec | 608.10 | 27.05 | -2.20 | 28.44 | 24 | 6 | 111 |
| 5 Dec | 606.55 | 29.25 | -1.75 | 28.22 | 69 | 16 | 107 |
| 4 Dec | 603.75 | 31 | -2.00 | 30.06 | 18 | 3 | 91 |
| 3 Dec | 601.45 | 33 | -4.10 | 29.67 | 2 | 0 | 87 |
| 2 Dec | 597.50 | 37.1 | -5.45 | 29.95 | 10 | -1 | 87 |
| 29 Nov | 590.65 | 42.55 | -1.55 | 32.88 | 8 | 1 | 87 |
| 28 Nov | 591.20 | 44.1 | 4.75 | 35.98 | 66 | 44 | 84 |
| 27 Nov | 600.65 | 39.35 | -1.65 | 36.42 | 18 | 6 | 40 |
| 26 Nov | 592.40 | 41 | -20.60 | 30.16 | 30 | 20 | 34 |
| 25 Nov | 569.10 | 61.6 | -14.40 | 39.12 | 13 | 13 | 13 |
| 22 Nov | 561.70 | 76 | -9.95 | 50.09 | 1 | 0 | 0 |
| 21 Nov | 545.40 | 85.95 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 552.15 | 85.95 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 552.15 | 85.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 546.45 | 85.95 | 85.95 | - | 0 | 0 | 0 |
| 1 Nov | 557.00 | 0 | 0.00 | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 630 expiring on 26DEC2024
Delta for 630 PE is -
Historical price for 630 PE is as follows
On 20 Dec BSOFT was trading at 577.00. The strike last trading price was 52.5, which was 13.70 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 121
On 19 Dec BSOFT was trading at 589.65. The strike last trading price was 38.8, which was 8.25 higher than the previous day. The implied volatity was 32.11, the open interest changed by 3 which increased total open position to 126
On 18 Dec BSOFT was trading at 601.35. The strike last trading price was 30.55, which was 6.05 higher than the previous day. The implied volatity was 29.33, the open interest changed by -5 which decreased total open position to 124
On 17 Dec BSOFT was trading at 608.00. The strike last trading price was 24.5, which was -1.65 lower than the previous day. The implied volatity was 29.94, the open interest changed by -2 which decreased total open position to 129
On 16 Dec BSOFT was trading at 604.60. The strike last trading price was 26.15, which was -1.60 lower than the previous day. The implied volatity was 25.76, the open interest changed by 0 which decreased total open position to 132
On 13 Dec BSOFT was trading at 603.35. The strike last trading price was 27.75, which was 2.25 higher than the previous day. The implied volatity was 25.29, the open interest changed by 6 which increased total open position to 133
On 12 Dec BSOFT was trading at 609.60. The strike last trading price was 25.5, which was 2.50 higher than the previous day. The implied volatity was 32.01, the open interest changed by 11 which increased total open position to 128
On 11 Dec BSOFT was trading at 613.35. The strike last trading price was 23, which was -3.30 lower than the previous day. The implied volatity was 29.82, the open interest changed by 5 which increased total open position to 117
On 10 Dec BSOFT was trading at 608.10. The strike last trading price was 26.3, which was 0.00 lower than the previous day. The implied volatity was 29.44, the open interest changed by -2 which decreased total open position to 112
On 9 Dec BSOFT was trading at 608.65. The strike last trading price was 26.3, which was -0.75 lower than the previous day. The implied volatity was 29.24, the open interest changed by 4 which increased total open position to 114
On 6 Dec BSOFT was trading at 608.10. The strike last trading price was 27.05, which was -2.20 lower than the previous day. The implied volatity was 28.44, the open interest changed by 6 which increased total open position to 111
On 5 Dec BSOFT was trading at 606.55. The strike last trading price was 29.25, which was -1.75 lower than the previous day. The implied volatity was 28.22, the open interest changed by 16 which increased total open position to 107
On 4 Dec BSOFT was trading at 603.75. The strike last trading price was 31, which was -2.00 lower than the previous day. The implied volatity was 30.06, the open interest changed by 3 which increased total open position to 91
On 3 Dec BSOFT was trading at 601.45. The strike last trading price was 33, which was -4.10 lower than the previous day. The implied volatity was 29.67, the open interest changed by 0 which decreased total open position to 87
On 2 Dec BSOFT was trading at 597.50. The strike last trading price was 37.1, which was -5.45 lower than the previous day. The implied volatity was 29.95, the open interest changed by -1 which decreased total open position to 87
On 29 Nov BSOFT was trading at 590.65. The strike last trading price was 42.55, which was -1.55 lower than the previous day. The implied volatity was 32.88, the open interest changed by 1 which increased total open position to 87
On 28 Nov BSOFT was trading at 591.20. The strike last trading price was 44.1, which was 4.75 higher than the previous day. The implied volatity was 35.98, the open interest changed by 44 which increased total open position to 84
On 27 Nov BSOFT was trading at 600.65. The strike last trading price was 39.35, which was -1.65 lower than the previous day. The implied volatity was 36.42, the open interest changed by 6 which increased total open position to 40
On 26 Nov BSOFT was trading at 592.40. The strike last trading price was 41, which was -20.60 lower than the previous day. The implied volatity was 30.16, the open interest changed by 20 which increased total open position to 34
On 25 Nov BSOFT was trading at 569.10. The strike last trading price was 61.6, which was -14.40 lower than the previous day. The implied volatity was 39.12, the open interest changed by 13 which increased total open position to 13
On 22 Nov BSOFT was trading at 561.70. The strike last trading price was 76, which was -9.95 lower than the previous day. The implied volatity was 50.09, 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 85.95, 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 85.95, 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 85.95, 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 85.95, which was 85.95 higher 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 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
