BSOFT
Birlasoft Limited
Historical option data for BSOFT
20 Dec 2024 04:12 PM IST
| BSOFT 26DEC2024 640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.04
Theta: -0.14
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 577.00 | 0.25 | -0.70 | 41.75 | 455 | -16 | 413 | |||
| 19 Dec | 589.65 | 0.95 | -0.50 | 37.58 | 404 | -90 | 435 | |||
| 18 Dec | 601.35 | 1.45 | -0.90 | 33.02 | 568 | -56 | 525 | |||
| 17 Dec | 608.00 | 2.35 | 0.00 | 30.24 | 535 | 27 | 583 | |||
| 16 Dec | 604.60 | 2.35 | -0.15 | 30.72 | 524 | 7 | 569 | |||
| 13 Dec | 603.35 | 2.5 | -2.25 | 28.05 | 1,527 | -40 | 563 | |||
| 12 Dec | 609.60 | 4.75 | -0.65 | 29.57 | 2,504 | 157 | 604 | |||
| 11 Dec | 613.35 | 5.4 | 0.50 | 28.29 | 1,031 | 41 | 448 | |||
| 10 Dec | 608.10 | 4.9 | -0.75 | 28.99 | 773 | 11 | 407 | |||
| 9 Dec | 608.65 | 5.65 | -0.35 | 29.68 | 508 | 53 | 397 | |||
| 6 Dec | 608.10 | 6 | -0.60 | 28.14 | 492 | 43 | 346 | |||
| 5 Dec | 606.55 | 6.6 | 0.00 | 30.35 | 623 | -6 | 303 | |||
| 4 Dec | 603.75 | 6.6 | -0.05 | 30.00 | 446 | 14 | 309 | |||
| 3 Dec | 601.45 | 6.65 | -0.40 | 30.87 | 529 | 52 | 297 | |||
| 2 Dec | 597.50 | 7.05 | 1.10 | 33.66 | 421 | 56 | 245 | |||
| 29 Nov | 590.65 | 5.95 | -2.30 | 31.42 | 396 | 73 | 187 | |||
| 28 Nov | 591.20 | 8.25 | -2.40 | 35.08 | 470 | 20 | 112 | |||
| 27 Nov | 600.65 | 10.65 | 2.15 | 34.74 | 281 | 42 | 91 | |||
| 26 Nov | 592.40 | 8.5 | 5.15 | 34.12 | 95 | 46 | 50 | |||
| 25 Nov | 569.10 | 3.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 561.70 | 3.35 | -0.35 | 32.19 | 2 | 1 | 3 | |||
| 21 Nov | 545.40 | 3.7 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 20 Nov | 552.15 | 3.7 | 0.00 | 35.91 | 3 | 2 | 2 | |||
| 19 Nov | 552.15 | 3.7 | -43.65 | 35.91 | 3 | 2 | 2 | |||
| 18 Nov | 546.45 | 47.35 | 0.00 | 11.64 | 0 | 0 | 0 | |||
| 1 Nov | 557.00 | 47.35 | 0.00 | 8.95 | 0 | 0 | 0 | |||
| 31 Oct | 550.10 | 47.35 | 47.35 | - | 0 | 0 | 0 | |||
| 28 Oct | 574.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 601.00 | 0 | 0.00 | - | 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 640 expiring on 26DEC2024
Delta for 640 CE is 0.02
Historical price for 640 CE is as follows
On 20 Dec BSOFT was trading at 577.00. The strike last trading price was 0.25, which was -0.70 lower than the previous day. The implied volatity was 41.75, the open interest changed by -16 which decreased total open position to 413
On 19 Dec BSOFT was trading at 589.65. The strike last trading price was 0.95, which was -0.50 lower than the previous day. The implied volatity was 37.58, the open interest changed by -90 which decreased total open position to 435
On 18 Dec BSOFT was trading at 601.35. The strike last trading price was 1.45, which was -0.90 lower than the previous day. The implied volatity was 33.02, the open interest changed by -56 which decreased total open position to 525
On 17 Dec BSOFT was trading at 608.00. The strike last trading price was 2.35, which was 0.00 lower than the previous day. The implied volatity was 30.24, the open interest changed by 27 which increased total open position to 583
On 16 Dec BSOFT was trading at 604.60. The strike last trading price was 2.35, which was -0.15 lower than the previous day. The implied volatity was 30.72, the open interest changed by 7 which increased total open position to 569
On 13 Dec BSOFT was trading at 603.35. The strike last trading price was 2.5, which was -2.25 lower than the previous day. The implied volatity was 28.05, the open interest changed by -40 which decreased total open position to 563
On 12 Dec BSOFT was trading at 609.60. The strike last trading price was 4.75, which was -0.65 lower than the previous day. The implied volatity was 29.57, the open interest changed by 157 which increased total open position to 604
On 11 Dec BSOFT was trading at 613.35. The strike last trading price was 5.4, which was 0.50 higher than the previous day. The implied volatity was 28.29, the open interest changed by 41 which increased total open position to 448
On 10 Dec BSOFT was trading at 608.10. The strike last trading price was 4.9, which was -0.75 lower than the previous day. The implied volatity was 28.99, the open interest changed by 11 which increased total open position to 407
On 9 Dec BSOFT was trading at 608.65. The strike last trading price was 5.65, which was -0.35 lower than the previous day. The implied volatity was 29.68, the open interest changed by 53 which increased total open position to 397
On 6 Dec BSOFT was trading at 608.10. The strike last trading price was 6, which was -0.60 lower than the previous day. The implied volatity was 28.14, the open interest changed by 43 which increased total open position to 346
On 5 Dec BSOFT was trading at 606.55. The strike last trading price was 6.6, which was 0.00 lower than the previous day. The implied volatity was 30.35, the open interest changed by -6 which decreased total open position to 303
On 4 Dec BSOFT was trading at 603.75. The strike last trading price was 6.6, which was -0.05 lower than the previous day. The implied volatity was 30.00, the open interest changed by 14 which increased total open position to 309
On 3 Dec BSOFT was trading at 601.45. The strike last trading price was 6.65, which was -0.40 lower than the previous day. The implied volatity was 30.87, the open interest changed by 52 which increased total open position to 297
On 2 Dec BSOFT was trading at 597.50. The strike last trading price was 7.05, which was 1.10 higher than the previous day. The implied volatity was 33.66, the open interest changed by 56 which increased total open position to 245
On 29 Nov BSOFT was trading at 590.65. The strike last trading price was 5.95, which was -2.30 lower than the previous day. The implied volatity was 31.42, the open interest changed by 73 which increased total open position to 187
On 28 Nov BSOFT was trading at 591.20. The strike last trading price was 8.25, which was -2.40 lower than the previous day. The implied volatity was 35.08, the open interest changed by 20 which increased total open position to 112
On 27 Nov BSOFT was trading at 600.65. The strike last trading price was 10.65, which was 2.15 higher than the previous day. The implied volatity was 34.74, the open interest changed by 42 which increased total open position to 91
On 26 Nov BSOFT was trading at 592.40. The strike last trading price was 8.5, which was 5.15 higher than the previous day. The implied volatity was 34.12, the open interest changed by 46 which increased total open position to 50
On 25 Nov BSOFT was trading at 569.10. The strike last trading price was 3.35, 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 22 Nov BSOFT was trading at 561.70. The strike last trading price was 3.35, which was -0.35 lower than the previous day. The implied volatity was 32.19, the open interest changed by 1 which increased total open position to 3
On 21 Nov BSOFT was trading at 545.40. The strike last trading price was 3.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 20 Nov BSOFT was trading at 552.15. The strike last trading price was 3.7, which was 0.00 lower than the previous day. The implied volatity was 35.91, the open interest changed by 2 which increased total open position to 2
On 19 Nov BSOFT was trading at 552.15. The strike last trading price was 3.7, which was -43.65 lower than the previous day. The implied volatity was 35.91, the open interest changed by 2 which increased total open position to 2
On 18 Nov BSOFT was trading at 546.45. The strike last trading price was 47.35, which was 0.00 lower than the previous day. The implied volatity was 11.64, 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 47.35, which was 0.00 lower than the previous day. The implied volatity was 8.95, 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 47.35, which was 47.35 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 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 23 Oct BSOFT was trading at 601.00. 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 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 640 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 577.00 | 55.8 | 6.25 | - | 5 | -1 | 17 |
| 19 Dec | 589.65 | 49.55 | 17.95 | 43.88 | 1 | 0 | 18 |
| 18 Dec | 601.35 | 31.6 | 0.00 | 0.00 | 0 | -4 | 0 |
| 17 Dec | 608.00 | 31.6 | -9.05 | 25.07 | 7 | -2 | 20 |
| 16 Dec | 604.60 | 40.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 603.35 | 40.65 | 7.40 | 39.90 | 3 | 1 | 23 |
| 12 Dec | 609.60 | 33.25 | -1.85 | 33.39 | 33 | 9 | 23 |
| 11 Dec | 613.35 | 35.1 | 0.00 | 0.00 | 0 | 1 | 0 |
| 10 Dec | 608.10 | 35.1 | 0.30 | 32.95 | 3 | 1 | 14 |
| 9 Dec | 608.65 | 34.8 | -4.55 | 32.08 | 2 | 0 | 12 |
| 6 Dec | 608.10 | 39.35 | -1.50 | 38.85 | 1 | 0 | 13 |
| 5 Dec | 606.55 | 40.85 | 0.00 | 0.00 | 0 | -4 | 0 |
| 4 Dec | 603.75 | 40.85 | -0.75 | 35.24 | 7 | -5 | 12 |
| 3 Dec | 601.45 | 41.6 | -2.00 | 32.05 | 17 | 7 | 16 |
| 2 Dec | 597.50 | 43.6 | -7.70 | 27.05 | 4 | 2 | 8 |
| 29 Nov | 590.65 | 51.3 | 5.35 | 35.04 | 1 | 0 | 6 |
| 28 Nov | 591.20 | 45.95 | 0.00 | 0.00 | 0 | 2 | 0 |
| 27 Nov | 600.65 | 45.95 | -12.05 | 35.87 | 3 | 0 | 4 |
| 26 Nov | 592.40 | 58 | -12.00 | 46.95 | 2 | 0 | 2 |
| 25 Nov | 569.10 | 70 | 10.15 | 39.76 | 2 | 1 | 1 |
| 22 Nov | 561.70 | 59.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 545.40 | 59.85 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 552.15 | 59.85 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 552.15 | 59.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 546.45 | 59.85 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 557.00 | 59.85 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 550.10 | 59.85 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 574.85 | 59.85 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 601.00 | 59.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 595.45 | 59.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 599.05 | 59.85 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 584.65 | 59.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 591.25 | 59.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 570.20 | 59.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 566.95 | 59.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 581.15 | 59.85 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 590.00 | 59.85 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 595.20 | 59.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 601.90 | 59.85 | - | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 640 expiring on 26DEC2024
Delta for 640 PE is -
Historical price for 640 PE is as follows
On 20 Dec BSOFT was trading at 577.00. The strike last trading price was 55.8, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 17
On 19 Dec BSOFT was trading at 589.65. The strike last trading price was 49.55, which was 17.95 higher than the previous day. The implied volatity was 43.88, the open interest changed by 0 which decreased total open position to 18
On 18 Dec BSOFT was trading at 601.35. The strike last trading price was 31.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 17 Dec BSOFT was trading at 608.00. The strike last trading price was 31.6, which was -9.05 lower than the previous day. The implied volatity was 25.07, the open interest changed by -2 which decreased total open position to 20
On 16 Dec BSOFT was trading at 604.60. The strike last trading price was 40.65, 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 Dec BSOFT was trading at 603.35. The strike last trading price was 40.65, which was 7.40 higher than the previous day. The implied volatity was 39.90, the open interest changed by 1 which increased total open position to 23
On 12 Dec BSOFT was trading at 609.60. The strike last trading price was 33.25, which was -1.85 lower than the previous day. The implied volatity was 33.39, the open interest changed by 9 which increased total open position to 23
On 11 Dec BSOFT was trading at 613.35. The strike last trading price was 35.1, 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 10 Dec BSOFT was trading at 608.10. The strike last trading price was 35.1, which was 0.30 higher than the previous day. The implied volatity was 32.95, the open interest changed by 1 which increased total open position to 14
On 9 Dec BSOFT was trading at 608.65. The strike last trading price was 34.8, which was -4.55 lower than the previous day. The implied volatity was 32.08, the open interest changed by 0 which decreased total open position to 12
On 6 Dec BSOFT was trading at 608.10. The strike last trading price was 39.35, which was -1.50 lower than the previous day. The implied volatity was 38.85, the open interest changed by 0 which decreased total open position to 13
On 5 Dec BSOFT was trading at 606.55. The strike last trading price was 40.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 4 Dec BSOFT was trading at 603.75. The strike last trading price was 40.85, which was -0.75 lower than the previous day. The implied volatity was 35.24, the open interest changed by -5 which decreased total open position to 12
On 3 Dec BSOFT was trading at 601.45. The strike last trading price was 41.6, which was -2.00 lower than the previous day. The implied volatity was 32.05, the open interest changed by 7 which increased total open position to 16
On 2 Dec BSOFT was trading at 597.50. The strike last trading price was 43.6, which was -7.70 lower than the previous day. The implied volatity was 27.05, the open interest changed by 2 which increased total open position to 8
On 29 Nov BSOFT was trading at 590.65. The strike last trading price was 51.3, which was 5.35 higher than the previous day. The implied volatity was 35.04, the open interest changed by 0 which decreased total open position to 6
On 28 Nov BSOFT was trading at 591.20. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 27 Nov BSOFT was trading at 600.65. The strike last trading price was 45.95, which was -12.05 lower than the previous day. The implied volatity was 35.87, the open interest changed by 0 which decreased total open position to 4
On 26 Nov BSOFT was trading at 592.40. The strike last trading price was 58, which was -12.00 lower than the previous day. The implied volatity was 46.95, the open interest changed by 0 which decreased total open position to 2
On 25 Nov BSOFT was trading at 569.10. The strike last trading price was 70, which was 10.15 higher than the previous day. The implied volatity was 39.76, the open interest changed by 1 which increased total open position to 1
On 22 Nov BSOFT was trading at 561.70. The strike last trading price was 59.85, 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 21 Nov BSOFT was trading at 545.40. The strike last trading price was 59.85, 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 59.85, 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 59.85, 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 59.85, 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 59.85, 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 59.85, 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 59.85, 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 59.85, 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 59.85, 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 59.85, 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 59.85, 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 59.85, 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 59.85, 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 59.85, 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 59.85, 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 59.85, 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 59.85, 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 59.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
