BSOFT
Birlasoft Limited
Historical option data for BSOFT
20 Dec 2024 04:12 PM IST
| BSOFT 26DEC2024 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.04
Theta: -0.17
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 577.00 | 0.3 | -0.25 | 48.01 | 246 | -66 | 779 | |||
| 19 Dec | 589.65 | 0.55 | -0.25 | 38.69 | 146 | -36 | 845 | |||
| 18 Dec | 601.35 | 0.8 | -0.60 | 33.76 | 368 | 3 | 881 | |||
| 17 Dec | 608.00 | 1.4 | -0.10 | 31.37 | 458 | -64 | 885 | |||
| 16 Dec | 604.60 | 1.5 | -0.15 | 32.11 | 485 | 93 | 949 | |||
| 13 Dec | 603.35 | 1.65 | -1.65 | 29.38 | 1,152 | 67 | 855 | |||
| 12 Dec | 609.60 | 3.3 | -0.25 | 30.78 | 2,078 | 56 | 791 | |||
|
|
||||||||||
| 11 Dec | 613.35 | 3.55 | 0.05 | 28.81 | 1,367 | 5 | 738 | |||
| 10 Dec | 608.10 | 3.5 | -0.45 | 30.24 | 1,026 | -26 | 732 | |||
| 9 Dec | 608.65 | 3.95 | -0.30 | 30.40 | 537 | 94 | 756 | |||
| 6 Dec | 608.10 | 4.25 | -0.55 | 28.81 | 350 | 34 | 663 | |||
| 5 Dec | 606.55 | 4.8 | 0.00 | 30.91 | 872 | 52 | 628 | |||
| 4 Dec | 603.75 | 4.8 | 0.00 | 30.51 | 487 | 28 | 576 | |||
| 3 Dec | 601.45 | 4.8 | -0.50 | 31.12 | 656 | 39 | 548 | |||
| 2 Dec | 597.50 | 5.3 | 0.80 | 34.01 | 782 | 84 | 508 | |||
| 29 Nov | 590.65 | 4.5 | -1.90 | 31.94 | 713 | 73 | 425 | |||
| 28 Nov | 591.20 | 6.4 | -2.45 | 35.35 | 820 | -35 | 350 | |||
| 27 Nov | 600.65 | 8.85 | 1.75 | 35.86 | 1,321 | 190 | 382 | |||
| 26 Nov | 592.40 | 7.1 | 3.80 | 35.36 | 510 | 180 | 191 | |||
| 25 Nov | 569.10 | 3.3 | -6.20 | 34.04 | 15 | 9 | 9 | |||
| 22 Nov | 561.70 | 9.5 | 0.00 | 11.90 | 0 | 0 | 0 | |||
| 21 Nov | 545.40 | 9.5 | 0.00 | 14.59 | 0 | 0 | 0 | |||
| 18 Nov | 546.45 | 9.5 | 9.50 | 12.90 | 0 | 0 | 0 | |||
| 1 Nov | 557.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Birlasoft Limited - strike price 650 expiring on 26DEC2024
Delta for 650 CE is 0.02
Historical price for 650 CE is as follows
On 20 Dec BSOFT was trading at 577.00. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was 48.01, the open interest changed by -66 which decreased total open position to 779
On 19 Dec BSOFT was trading at 589.65. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 38.69, the open interest changed by -36 which decreased total open position to 845
On 18 Dec BSOFT was trading at 601.35. The strike last trading price was 0.8, which was -0.60 lower than the previous day. The implied volatity was 33.76, the open interest changed by 3 which increased total open position to 881
On 17 Dec BSOFT was trading at 608.00. The strike last trading price was 1.4, which was -0.10 lower than the previous day. The implied volatity was 31.37, the open interest changed by -64 which decreased total open position to 885
On 16 Dec BSOFT was trading at 604.60. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was 32.11, the open interest changed by 93 which increased total open position to 949
On 13 Dec BSOFT was trading at 603.35. The strike last trading price was 1.65, which was -1.65 lower than the previous day. The implied volatity was 29.38, the open interest changed by 67 which increased total open position to 855
On 12 Dec BSOFT was trading at 609.60. The strike last trading price was 3.3, which was -0.25 lower than the previous day. The implied volatity was 30.78, the open interest changed by 56 which increased total open position to 791
On 11 Dec BSOFT was trading at 613.35. The strike last trading price was 3.55, which was 0.05 higher than the previous day. The implied volatity was 28.81, the open interest changed by 5 which increased total open position to 738
On 10 Dec BSOFT was trading at 608.10. The strike last trading price was 3.5, which was -0.45 lower than the previous day. The implied volatity was 30.24, the open interest changed by -26 which decreased total open position to 732
On 9 Dec BSOFT was trading at 608.65. The strike last trading price was 3.95, which was -0.30 lower than the previous day. The implied volatity was 30.40, the open interest changed by 94 which increased total open position to 756
On 6 Dec BSOFT was trading at 608.10. The strike last trading price was 4.25, which was -0.55 lower than the previous day. The implied volatity was 28.81, the open interest changed by 34 which increased total open position to 663
On 5 Dec BSOFT was trading at 606.55. The strike last trading price was 4.8, which was 0.00 lower than the previous day. The implied volatity was 30.91, the open interest changed by 52 which increased total open position to 628
On 4 Dec BSOFT was trading at 603.75. The strike last trading price was 4.8, which was 0.00 lower than the previous day. The implied volatity was 30.51, the open interest changed by 28 which increased total open position to 576
On 3 Dec BSOFT was trading at 601.45. The strike last trading price was 4.8, which was -0.50 lower than the previous day. The implied volatity was 31.12, the open interest changed by 39 which increased total open position to 548
On 2 Dec BSOFT was trading at 597.50. The strike last trading price was 5.3, which was 0.80 higher than the previous day. The implied volatity was 34.01, the open interest changed by 84 which increased total open position to 508
On 29 Nov BSOFT was trading at 590.65. The strike last trading price was 4.5, which was -1.90 lower than the previous day. The implied volatity was 31.94, the open interest changed by 73 which increased total open position to 425
On 28 Nov BSOFT was trading at 591.20. The strike last trading price was 6.4, which was -2.45 lower than the previous day. The implied volatity was 35.35, the open interest changed by -35 which decreased total open position to 350
On 27 Nov BSOFT was trading at 600.65. The strike last trading price was 8.85, which was 1.75 higher than the previous day. The implied volatity was 35.86, the open interest changed by 190 which increased total open position to 382
On 26 Nov BSOFT was trading at 592.40. The strike last trading price was 7.1, which was 3.80 higher than the previous day. The implied volatity was 35.36, the open interest changed by 180 which increased total open position to 191
On 25 Nov BSOFT was trading at 569.10. The strike last trading price was 3.3, which was -6.20 lower than the previous day. The implied volatity was 34.04, the open interest changed by 9 which increased total open position to 9
On 22 Nov BSOFT was trading at 561.70. The strike last trading price was 9.5, which was 0.00 lower than the previous day. The implied volatity was 11.90, 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 9.5, which was 0.00 lower than the previous day. The implied volatity was 14.59, 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 9.5, which was 9.50 higher than the previous day. The implied volatity was 12.90, 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 650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 577.00 | 51.05 | 8.25 | - | 1 | 0 | 71 |
| 19 Dec | 589.65 | 42.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 601.35 | 42.8 | 0.00 | 0.00 | 0 | 3 | 0 |
| 17 Dec | 608.00 | 42.8 | -0.20 | 37.09 | 10 | 3 | 71 |
| 16 Dec | 604.60 | 43 | -2.30 | - | 1 | 0 | 68 |
| 13 Dec | 603.35 | 45.3 | 3.70 | 25.66 | 27 | -5 | 67 |
| 12 Dec | 609.60 | 41.6 | 3.60 | 34.78 | 47 | 30 | 74 |
| 11 Dec | 613.35 | 38 | -3.55 | 30.33 | 1 | 0 | 44 |
| 10 Dec | 608.10 | 41.55 | 2.55 | 28.65 | 3 | 0 | 43 |
| 9 Dec | 608.65 | 39 | -4.00 | 19.69 | 4 | -1 | 44 |
| 6 Dec | 608.10 | 43 | -0.80 | 30.57 | 2 | 1 | 45 |
| 5 Dec | 606.55 | 43.8 | -3.20 | 25.65 | 15 | 8 | 41 |
| 4 Dec | 603.75 | 47 | -2.50 | 31.95 | 5 | 2 | 33 |
| 3 Dec | 601.45 | 49.5 | -3.40 | 32.04 | 15 | 9 | 30 |
| 2 Dec | 597.50 | 52.9 | -6.10 | 29.31 | 17 | 1 | 21 |
| 29 Nov | 590.65 | 59 | -1.35 | 34.29 | 3 | 0 | 19 |
| 28 Nov | 591.20 | 60.35 | 5.35 | 37.89 | 7 | 1 | 21 |
| 27 Nov | 600.65 | 55 | -1.00 | 38.73 | 2 | 1 | 19 |
| 26 Nov | 592.40 | 56 | -24.00 | 28.19 | 16 | 15 | 17 |
| 25 Nov | 569.10 | 80 | -22.15 | 43.46 | 2 | 1 | 1 |
| 22 Nov | 561.70 | 102.15 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 545.40 | 102.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 546.45 | 102.15 | 102.15 | - | 0 | 0 | 0 |
| 1 Nov | 557.00 | 0 | 0.00 | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 650 expiring on 26DEC2024
Delta for 650 PE is -
Historical price for 650 PE is as follows
On 20 Dec BSOFT was trading at 577.00. The strike last trading price was 51.05, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71
On 19 Dec BSOFT was trading at 589.65. The strike last trading price was 42.8, 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 Dec BSOFT was trading at 601.35. The strike last trading price was 42.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 17 Dec BSOFT was trading at 608.00. The strike last trading price was 42.8, which was -0.20 lower than the previous day. The implied volatity was 37.09, the open interest changed by 3 which increased total open position to 71
On 16 Dec BSOFT was trading at 604.60. The strike last trading price was 43, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68
On 13 Dec BSOFT was trading at 603.35. The strike last trading price was 45.3, which was 3.70 higher than the previous day. The implied volatity was 25.66, the open interest changed by -5 which decreased total open position to 67
On 12 Dec BSOFT was trading at 609.60. The strike last trading price was 41.6, which was 3.60 higher than the previous day. The implied volatity was 34.78, the open interest changed by 30 which increased total open position to 74
On 11 Dec BSOFT was trading at 613.35. The strike last trading price was 38, which was -3.55 lower than the previous day. The implied volatity was 30.33, the open interest changed by 0 which decreased total open position to 44
On 10 Dec BSOFT was trading at 608.10. The strike last trading price was 41.55, which was 2.55 higher than the previous day. The implied volatity was 28.65, the open interest changed by 0 which decreased total open position to 43
On 9 Dec BSOFT was trading at 608.65. The strike last trading price was 39, which was -4.00 lower than the previous day. The implied volatity was 19.69, the open interest changed by -1 which decreased total open position to 44
On 6 Dec BSOFT was trading at 608.10. The strike last trading price was 43, which was -0.80 lower than the previous day. The implied volatity was 30.57, the open interest changed by 1 which increased total open position to 45
On 5 Dec BSOFT was trading at 606.55. The strike last trading price was 43.8, which was -3.20 lower than the previous day. The implied volatity was 25.65, the open interest changed by 8 which increased total open position to 41
On 4 Dec BSOFT was trading at 603.75. The strike last trading price was 47, which was -2.50 lower than the previous day. The implied volatity was 31.95, the open interest changed by 2 which increased total open position to 33
On 3 Dec BSOFT was trading at 601.45. The strike last trading price was 49.5, which was -3.40 lower than the previous day. The implied volatity was 32.04, the open interest changed by 9 which increased total open position to 30
On 2 Dec BSOFT was trading at 597.50. The strike last trading price was 52.9, which was -6.10 lower than the previous day. The implied volatity was 29.31, the open interest changed by 1 which increased total open position to 21
On 29 Nov BSOFT was trading at 590.65. The strike last trading price was 59, which was -1.35 lower than the previous day. The implied volatity was 34.29, the open interest changed by 0 which decreased total open position to 19
On 28 Nov BSOFT was trading at 591.20. The strike last trading price was 60.35, which was 5.35 higher than the previous day. The implied volatity was 37.89, the open interest changed by 1 which increased total open position to 21
On 27 Nov BSOFT was trading at 600.65. The strike last trading price was 55, which was -1.00 lower than the previous day. The implied volatity was 38.73, the open interest changed by 1 which increased total open position to 19
On 26 Nov BSOFT was trading at 592.40. The strike last trading price was 56, which was -24.00 lower than the previous day. The implied volatity was 28.19, the open interest changed by 15 which increased total open position to 17
On 25 Nov BSOFT was trading at 569.10. The strike last trading price was 80, which was -22.15 lower than the previous day. The implied volatity was 43.46, 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 102.15, 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 102.15, 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 102.15, which was 102.15 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
