BSOFT
Birlasoft Limited
Historical option data for BSOFT
21 Nov 2024 04:12 PM IST
| BSOFT 28NOV2024 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 545.40 | 0.2 | 0.00 | - | 56 | 8 | 420 | |||
| 20 Nov | 552.15 | 0.2 | 0.00 | 46.99 | 37 | -19 | 414 | |||
| 19 Nov | 552.15 | 0.2 | -0.20 | 46.99 | 37 | -17 | 414 | |||
| 18 Nov | 546.45 | 0.4 | -0.10 | 50.26 | 58 | -4 | 431 | |||
| 14 Nov | 559.25 | 0.5 | -0.15 | 38.71 | 96 | 1 | 435 | |||
| 13 Nov | 549.90 | 0.65 | -0.10 | 42.39 | 66 | -26 | 433 | |||
|
|
||||||||||
| 12 Nov | 564.55 | 0.75 | -0.50 | 37.81 | 268 | 44 | 462 | |||
| 11 Nov | 569.65 | 1.25 | 0.05 | 36.75 | 254 | -53 | 416 | |||
| 8 Nov | 567.30 | 1.2 | -0.40 | 35.81 | 239 | 37 | 468 | |||
| 7 Nov | 573.00 | 1.6 | -0.85 | 34.03 | 162 | 12 | 433 | |||
| 6 Nov | 582.70 | 2.45 | 0.95 | 33.53 | 733 | -2 | 422 | |||
| 5 Nov | 557.45 | 1.5 | -0.40 | 38.44 | 524 | 47 | 421 | |||
| 4 Nov | 549.80 | 1.9 | -0.25 | 41.74 | 759 | -6 | 375 | |||
| 1 Nov | 557.00 | 2.15 | -0.35 | 37.96 | 32 | 20 | 376 | |||
| 31 Oct | 550.10 | 2.5 | -1.50 | - | 1,190 | 47 | 358 | |||
| 30 Oct | 575.15 | 4 | -1.95 | - | 310 | 53 | 314 | |||
| 29 Oct | 583.25 | 5.95 | 1.25 | - | 862 | 136 | 259 | |||
| 28 Oct | 574.85 | 4.7 | -1.15 | - | 1,477 | 54 | 124 | |||
| 25 Oct | 571.15 | 5.85 | 0.85 | - | 2,081 | 19 | 70 | |||
| 24 Oct | 569.05 | 5 | -6.90 | - | 3 | -2 | 52 | |||
| 23 Oct | 601.00 | 11.9 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 576.65 | 11.9 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 597.35 | 11.9 | 0.00 | - | 0 | 7 | 0 | |||
| 18 Oct | 594.85 | 11.9 | -0.90 | - | 38 | 7 | 54 | |||
| 17 Oct | 593.50 | 12.8 | 0.00 | - | 49 | 10 | 48 | |||
| 16 Oct | 599.50 | 12.8 | 1.45 | - | 21 | 10 | 37 | |||
| 15 Oct | 593.20 | 11.35 | -1.30 | - | 19 | 14 | 26 | |||
| 14 Oct | 595.45 | 12.65 | -9.40 | - | 10 | 7 | 11 | |||
| 11 Oct | 599.05 | 22.05 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 584.65 | 22.05 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 591.25 | 22.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 570.20 | 22.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 566.95 | 22.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 581.15 | 22.05 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 590.00 | 22.05 | 0.00 | - | 0 | 0 | 4 | |||
| 1 Oct | 595.20 | 22.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 601.90 | 22.05 | 0.00 | - | 0 | 4 | 0 | |||
| 27 Sept | 604.05 | 22.05 | - | 5 | 4 | 4 | ||||
For Birlasoft Limited - strike price 650 expiring on 28NOV2024
Delta for 650 CE is -
Historical price for 650 CE is as follows
On 21 Nov BSOFT was trading at 545.40. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 420
On 20 Nov BSOFT was trading at 552.15. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 46.99, the open interest changed by -19 which decreased total open position to 414
On 19 Nov BSOFT was trading at 552.15. The strike last trading price was 0.2, which was -0.20 lower than the previous day. The implied volatity was 46.99, the open interest changed by -17 which decreased total open position to 414
On 18 Nov BSOFT was trading at 546.45. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 50.26, the open interest changed by -4 which decreased total open position to 431
On 14 Nov BSOFT was trading at 559.25. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 38.71, the open interest changed by 1 which increased total open position to 435
On 13 Nov BSOFT was trading at 549.90. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 42.39, the open interest changed by -26 which decreased total open position to 433
On 12 Nov BSOFT was trading at 564.55. The strike last trading price was 0.75, which was -0.50 lower than the previous day. The implied volatity was 37.81, the open interest changed by 44 which increased total open position to 462
On 11 Nov BSOFT was trading at 569.65. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was 36.75, the open interest changed by -53 which decreased total open position to 416
On 8 Nov BSOFT was trading at 567.30. The strike last trading price was 1.2, which was -0.40 lower than the previous day. The implied volatity was 35.81, the open interest changed by 37 which increased total open position to 468
On 7 Nov BSOFT was trading at 573.00. The strike last trading price was 1.6, which was -0.85 lower than the previous day. The implied volatity was 34.03, the open interest changed by 12 which increased total open position to 433
On 6 Nov BSOFT was trading at 582.70. The strike last trading price was 2.45, which was 0.95 higher than the previous day. The implied volatity was 33.53, the open interest changed by -2 which decreased total open position to 422
On 5 Nov BSOFT was trading at 557.45. The strike last trading price was 1.5, which was -0.40 lower than the previous day. The implied volatity was 38.44, the open interest changed by 47 which increased total open position to 421
On 4 Nov BSOFT was trading at 549.80. The strike last trading price was 1.9, which was -0.25 lower than the previous day. The implied volatity was 41.74, the open interest changed by -6 which decreased total open position to 375
On 1 Nov BSOFT was trading at 557.00. The strike last trading price was 2.15, which was -0.35 lower than the previous day. The implied volatity was 37.96, the open interest changed by 20 which increased total open position to 376
On 31 Oct BSOFT was trading at 550.10. The strike last trading price was 2.5, 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 30 Oct BSOFT was trading at 575.15. The strike last trading price was 4, which was -1.95 lower 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 5.95, which was 1.25 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 4.7, which was -1.15 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 5.85, which was 0.85 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 5, which was -6.90 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 11.9, 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 11.9, 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 11.9, 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 11.9, which was -0.90 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 12.8, 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 12.8, which was 1.45 higher 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 11.35, which was -1.30 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 12.65, which was -9.40 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 22.05, 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 22.05, 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 22.05, 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 22.05, 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 22.05, 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 22.05, 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 22.05, 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 22.05, 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 22.05, 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 22.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BSOFT 28NOV2024 650 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 | 96 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 552.15 | 96 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 552.15 | 96 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 546.45 | 96 | 0.00 | 0.00 | 0 | -5 | 0 |
| 14 Nov | 559.25 | 96 | -4.00 | 79.63 | 6 | -5 | 26 |
| 13 Nov | 549.90 | 100 | 26.25 | 67.49 | 2 | -1 | 32 |
| 12 Nov | 564.55 | 73.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 569.65 | 73.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 567.30 | 73.75 | 0.00 | 0.00 | 0 | 4 | 0 |
| 7 Nov | 573.00 | 73.75 | -23.25 | 32.06 | 4 | 0 | 29 |
| 6 Nov | 582.70 | 97 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 557.45 | 97 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 549.80 | 97 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 557.00 | 97 | 0.00 | 0.00 | 0 | 12 | 0 |
| 31 Oct | 550.10 | 97 | 24.50 | - | 12 | 11 | 28 |
| 30 Oct | 575.15 | 72.5 | 2.00 | - | 4 | 3 | 16 |
| 29 Oct | 583.25 | 70.5 | -4.00 | - | 8 | 5 | 11 |
| 28 Oct | 574.85 | 74.5 | 15.45 | - | 6 | 5 | 5 |
| 25 Oct | 571.15 | 59.05 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 569.05 | 59.05 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 601.00 | 59.05 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 576.65 | 59.05 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 597.35 | 59.05 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 594.85 | 59.05 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 593.50 | 59.05 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 599.50 | 59.05 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 593.20 | 59.05 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 595.45 | 59.05 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 599.05 | 59.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 584.65 | 59.05 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 591.25 | 59.05 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 570.20 | 59.05 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 566.95 | 59.05 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 581.15 | 59.05 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 590.00 | 59.05 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 595.20 | 59.05 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 601.90 | 59.05 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 604.05 | 59.05 | - | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 650 expiring on 28NOV2024
Delta for 650 PE is 0.00
Historical price for 650 PE is as follows
On 21 Nov BSOFT was trading at 545.40. The strike last trading price was 96, 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 96, 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 96, 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 96, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 14 Nov BSOFT was trading at 559.25. The strike last trading price was 96, which was -4.00 lower than the previous day. The implied volatity was 79.63, the open interest changed by -5 which decreased total open position to 26
On 13 Nov BSOFT was trading at 549.90. The strike last trading price was 100, which was 26.25 higher than the previous day. The implied volatity was 67.49, the open interest changed by -1 which decreased total open position to 32
On 12 Nov BSOFT was trading at 564.55. The strike last trading price was 73.75, 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 73.75, 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 8 Nov BSOFT was trading at 567.30. The strike last trading price was 73.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 7 Nov BSOFT was trading at 573.00. The strike last trading price was 73.75, which was -23.25 lower than the previous day. The implied volatity was 32.06, the open interest changed by 0 which decreased total open position to 29
On 6 Nov BSOFT was trading at 582.70. The strike last trading price was 97, 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 5 Nov BSOFT was trading at 557.45. The strike last trading price was 97, 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 4 Nov BSOFT was trading at 549.80. The strike last trading price was 97, 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 1 Nov BSOFT was trading at 557.00. The strike last trading price was 97, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 31 Oct BSOFT was trading at 550.10. The strike last trading price was 97, which was 24.50 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 72.5, which was 2.00 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 70.5, which was -4.00 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 74.5, which was 15.45 higher 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 59.05, 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 59.05, 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 59.05, 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 59.05, 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 59.05, 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 59.05, 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 59.05, 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 59.05, 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 59.05, 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 59.05, 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 59.05, 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 59.05, 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 59.05, 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 59.05, 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 59.05, 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 59.05, 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 59.05, 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 59.05, 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 59.05, 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 59.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
