BSOFT
Birlasoft Limited
Historical option data for BSOFT
24 Jan 2025 04:12 PM IST
BSOFT 30JAN2025 660 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 545.70 | 0.1 | -0.05 | - | 58 | -12 | 361 | |||
23 Jan | 554.90 | 0.15 | 0.00 | 0.00 | 0 | -14 | 0 | |||
22 Jan | 530.10 | 0.15 | -0.15 | - | 25 | -13 | 374 | |||
21 Jan | 525.45 | 0.3 | -0.05 | - | 32 | -12 | 387 | |||
20 Jan | 533.10 | 0.35 | -0.05 | - | 11 | -8 | 400 | |||
17 Jan | 532.50 | 0.4 | -0.10 | 53.54 | 19 | -8 | 407 | |||
16 Jan | 532.55 | 0.5 | 0.05 | 52.74 | 8 | 0 | 415 | |||
15 Jan | 527.05 | 0.45 | -0.05 | - | 16 | -9 | 416 | |||
14 Jan | 532.90 | 0.5 | -0.15 | 48.95 | 124 | -6 | 426 | |||
13 Jan | 525.65 | 0.65 | -0.20 | 52.58 | 57 | -2 | 433 | |||
10 Jan | 551.35 | 0.85 | 0.20 | 41.23 | 18 | -7 | 433 | |||
9 Jan | 543.45 | 0.65 | 0.00 | 0.00 | 0 | -26 | 0 | |||
8 Jan | 544.05 | 0.65 | -0.05 | 39.82 | 51 | -23 | 443 | |||
7 Jan | 547.50 | 0.7 | -0.20 | 38.39 | 77 | -6 | 468 | |||
6 Jan | 545.25 | 0.9 | -0.10 | 39.94 | 209 | 14 | 474 | |||
3 Jan | 552.15 | 1 | -0.45 | 36.25 | 349 | 55 | 460 | |||
2 Jan | 564.35 | 1.45 | -0.20 | 33.69 | 410 | 177 | 408 | |||
|
||||||||||
1 Jan | 563.05 | 1.65 | 0.35 | 34.83 | 437 | 142 | 235 | |||
31 Dec | 560.35 | 1.3 | -0.55 | 33.67 | 88 | 7 | 91 | |||
30 Dec | 574.45 | 1.85 | 0.10 | 30.19 | 172 | -6 | 82 | |||
27 Dec | 576.05 | 1.75 | 0.05 | 28.91 | 37 | 16 | 89 | |||
26 Dec | 570.25 | 1.7 | -1.30 | 29.95 | 38 | -18 | 72 | |||
24 Dec | 579.70 | 3 | -1.05 | 29.99 | 33 | 1 | 85 | |||
23 Dec | 573.70 | 4.05 | 0.80 | 34.56 | 252 | 45 | 84 | |||
20 Dec | 577.00 | 3.25 | -1.75 | 31.15 | 325 | 22 | 38 | |||
19 Dec | 589.65 | 5 | -1.50 | 28.94 | 2 | -1 | 15 | |||
18 Dec | 601.35 | 6.5 | -1.90 | 28.20 | 18 | 13 | 16 | |||
17 Dec | 608.00 | 8.4 | -8.60 | 27.93 | 2 | 1 | 3 | |||
13 Dec | 603.35 | 17 | 0.00 | 0.00 | 0 | 0 | 0 | |||
10 Dec | 608.10 | 17 | 0.80 | 36.28 | 1 | 0 | 1 | |||
29 Nov | 590.65 | 16.2 | 16.20 | 6.25 | 0 | 0 | 0 | |||
12 Nov | 564.55 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
11 Nov | 569.65 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
8 Nov | 567.30 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
7 Nov | 573.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
6 Nov | 582.70 | 0 | 0.00 | 0 | 0 | 0 |
For Birlasoft Limited - strike price 660 expiring on 30JAN2025
Delta for 660 CE is -
Historical price for 660 CE is as follows
On 24 Jan BSOFT was trading at 545.70. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 361
On 23 Jan BSOFT was trading at 554.90. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -14 which decreased total open position to 0
On 22 Jan BSOFT was trading at 530.10. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 374
On 21 Jan BSOFT was trading at 525.45. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 387
On 20 Jan BSOFT was trading at 533.10. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 400
On 17 Jan BSOFT was trading at 532.50. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 53.54, the open interest changed by -8 which decreased total open position to 407
On 16 Jan BSOFT was trading at 532.55. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 52.74, the open interest changed by 0 which decreased total open position to 415
On 15 Jan BSOFT was trading at 527.05. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 416
On 14 Jan BSOFT was trading at 532.90. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 48.95, the open interest changed by -6 which decreased total open position to 426
On 13 Jan BSOFT was trading at 525.65. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was 52.58, the open interest changed by -2 which decreased total open position to 433
On 10 Jan BSOFT was trading at 551.35. The strike last trading price was 0.85, which was 0.20 higher than the previous day. The implied volatity was 41.23, the open interest changed by -7 which decreased total open position to 433
On 9 Jan BSOFT was trading at 543.45. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -26 which decreased total open position to 0
On 8 Jan BSOFT was trading at 544.05. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 39.82, the open interest changed by -23 which decreased total open position to 443
On 7 Jan BSOFT was trading at 547.50. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was 38.39, the open interest changed by -6 which decreased total open position to 468
On 6 Jan BSOFT was trading at 545.25. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was 39.94, the open interest changed by 14 which increased total open position to 474
On 3 Jan BSOFT was trading at 552.15. The strike last trading price was 1, which was -0.45 lower than the previous day. The implied volatity was 36.25, the open interest changed by 55 which increased total open position to 460
On 2 Jan BSOFT was trading at 564.35. The strike last trading price was 1.45, which was -0.20 lower than the previous day. The implied volatity was 33.69, the open interest changed by 177 which increased total open position to 408
On 1 Jan BSOFT was trading at 563.05. The strike last trading price was 1.65, which was 0.35 higher than the previous day. The implied volatity was 34.83, the open interest changed by 142 which increased total open position to 235
On 31 Dec BSOFT was trading at 560.35. The strike last trading price was 1.3, which was -0.55 lower than the previous day. The implied volatity was 33.67, the open interest changed by 7 which increased total open position to 91
On 30 Dec BSOFT was trading at 574.45. The strike last trading price was 1.85, which was 0.10 higher than the previous day. The implied volatity was 30.19, the open interest changed by -6 which decreased total open position to 82
On 27 Dec BSOFT was trading at 576.05. The strike last trading price was 1.75, which was 0.05 higher than the previous day. The implied volatity was 28.91, the open interest changed by 16 which increased total open position to 89
On 26 Dec BSOFT was trading at 570.25. The strike last trading price was 1.7, which was -1.30 lower than the previous day. The implied volatity was 29.95, the open interest changed by -18 which decreased total open position to 72
On 24 Dec BSOFT was trading at 579.70. The strike last trading price was 3, which was -1.05 lower than the previous day. The implied volatity was 29.99, the open interest changed by 1 which increased total open position to 85
On 23 Dec BSOFT was trading at 573.70. The strike last trading price was 4.05, which was 0.80 higher than the previous day. The implied volatity was 34.56, the open interest changed by 45 which increased total open position to 84
On 20 Dec BSOFT was trading at 577.00. The strike last trading price was 3.25, which was -1.75 lower than the previous day. The implied volatity was 31.15, the open interest changed by 22 which increased total open position to 38
On 19 Dec BSOFT was trading at 589.65. The strike last trading price was 5, which was -1.50 lower than the previous day. The implied volatity was 28.94, the open interest changed by -1 which decreased total open position to 15
On 18 Dec BSOFT was trading at 601.35. The strike last trading price was 6.5, which was -1.90 lower than the previous day. The implied volatity was 28.20, the open interest changed by 13 which increased total open position to 16
On 17 Dec BSOFT was trading at 608.00. The strike last trading price was 8.4, which was -8.60 lower than the previous day. The implied volatity was 27.93, the open interest changed by 1 which increased total open position to 3
On 13 Dec BSOFT was trading at 603.35. The strike last trading price was 17, 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 10 Dec BSOFT was trading at 608.10. The strike last trading price was 17, which was 0.80 higher than the previous day. The implied volatity was 36.28, the open interest changed by 0 which decreased total open position to 1
On 29 Nov BSOFT was trading at 590.65. The strike last trading price was 16.2, which was 16.20 higher than the previous day. The implied volatity was 6.25, the open interest changed by 0 which decreased total open position to 0
On 12 Nov BSOFT was trading at 564.55. The strike last trading price was 0, 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 0, 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 0, 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 7 Nov BSOFT was trading at 573.00. The strike last trading price was 0, 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 6 Nov BSOFT was trading at 582.70. 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 30JAN2025 660 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 545.70 | 115 | 30 | - | 2 | 0 | 4 |
23 Jan | 554.90 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
22 Jan | 530.10 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
21 Jan | 525.45 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
20 Jan | 533.10 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
17 Jan | 532.50 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
16 Jan | 532.55 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
15 Jan | 527.05 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
14 Jan | 532.90 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
13 Jan | 525.65 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
10 Jan | 551.35 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
9 Jan | 543.45 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
8 Jan | 544.05 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
7 Jan | 547.50 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
6 Jan | 545.25 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
3 Jan | 552.15 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
2 Jan | 564.35 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
1 Jan | 563.05 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
31 Dec | 560.35 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
30 Dec | 574.45 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
27 Dec | 576.05 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
26 Dec | 570.25 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
24 Dec | 579.70 | 85 | 0.00 | 0.00 | 0 | 2 | 0 |
23 Dec | 573.70 | 85 | 30.25 | 36.83 | 2 | 0 | 2 |
20 Dec | 577.00 | 54.75 | 0.00 | 0.00 | 0 | 0 | 0 |
19 Dec | 589.65 | 54.75 | 0.00 | 0.00 | 0 | 2 | 0 |
18 Dec | 601.35 | 54.75 | -59.50 | 20.78 | 2 | 0 | 0 |
17 Dec | 608.00 | 114.25 | 0.00 | - | 0 | 0 | 0 |
13 Dec | 603.35 | 114.25 | 0.00 | - | 0 | 0 | 0 |
10 Dec | 608.10 | 114.25 | 0.00 | - | 0 | 0 | 0 |
29 Nov | 590.65 | 114.25 | 114.25 | - | 0 | 0 | 0 |
12 Nov | 564.55 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
11 Nov | 569.65 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
8 Nov | 567.30 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
7 Nov | 573.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
6 Nov | 582.70 | 0 | 0.00 | 0 | 0 | 0 |
For Birlasoft Limited - strike price 660 expiring on 30JAN2025
Delta for 660 PE is -
Historical price for 660 PE is as follows
On 24 Jan BSOFT was trading at 545.70. The strike last trading price was 115, which was 30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Jan BSOFT was trading at 554.90. The strike last trading price was 85, 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 Jan BSOFT was trading at 530.10. The strike last trading price was 85, 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 21 Jan BSOFT was trading at 525.45. The strike last trading price was 85, 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 Jan BSOFT was trading at 533.10. The strike last trading price was 85, 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 17 Jan BSOFT was trading at 532.50. The strike last trading price was 85, 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 16 Jan BSOFT was trading at 532.55. The strike last trading price was 85, 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 15 Jan BSOFT was trading at 527.05. The strike last trading price was 85, 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 Jan BSOFT was trading at 532.90. The strike last trading price was 85, 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 Jan BSOFT was trading at 525.65. The strike last trading price was 85, 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 10 Jan BSOFT was trading at 551.35. The strike last trading price was 85, 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 9 Jan BSOFT was trading at 543.45. The strike last trading price was 85, 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 Jan BSOFT was trading at 544.05. The strike last trading price was 85, 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 7 Jan BSOFT was trading at 547.50. The strike last trading price was 85, 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 6 Jan BSOFT was trading at 545.25. The strike last trading price was 85, 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 3 Jan BSOFT was trading at 552.15. The strike last trading price was 85, 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 2 Jan BSOFT was trading at 564.35. The strike last trading price was 85, 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 Jan BSOFT was trading at 563.05. The strike last trading price was 85, 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 31 Dec BSOFT was trading at 560.35. The strike last trading price was 85, 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 30 Dec BSOFT was trading at 574.45. The strike last trading price was 85, 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 27 Dec BSOFT was trading at 576.05. The strike last trading price was 85, 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 26 Dec BSOFT was trading at 570.25. The strike last trading price was 85, 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 24 Dec BSOFT was trading at 579.70. The strike last trading price was 85, 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 23 Dec BSOFT was trading at 573.70. The strike last trading price was 85, which was 30.25 higher than the previous day. The implied volatity was 36.83, the open interest changed by 0 which decreased total open position to 2
On 20 Dec BSOFT was trading at 577.00. The strike last trading price was 54.75, 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 19 Dec BSOFT was trading at 589.65. The strike last trading price was 54.75, 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 18 Dec BSOFT was trading at 601.35. The strike last trading price was 54.75, which was -59.50 lower than the previous day. The implied volatity was 20.78, the open interest changed by 0 which decreased total open position to 0
On 17 Dec BSOFT was trading at 608.00. The strike last trading price was 114.25, 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 13 Dec BSOFT was trading at 603.35. The strike last trading price was 114.25, 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 10 Dec BSOFT was trading at 608.10. The strike last trading price was 114.25, 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 29 Nov BSOFT was trading at 590.65. The strike last trading price was 114.25, which was 114.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov BSOFT was trading at 564.55. The strike last trading price was 0, 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 0, 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 0, 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 7 Nov BSOFT was trading at 573.00. The strike last trading price was 0, 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 6 Nov BSOFT was trading at 582.70. 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