BSOFT
Birlasoft Limited
Historical option data for BSOFT
21 Nov 2024 04:12 PM IST
| BSOFT 28NOV2024 670 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 545.40 | 0.1 | -0.05 | - | 3 | -2 | 26 | |||
| 20 Nov | 552.15 | 0.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 552.15 | 0.15 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 18 Nov | 546.45 | 0.15 | 0.00 | 50.53 | 15 | 0 | 29 | |||
| 14 Nov | 559.25 | 0.15 | -0.05 | 38.22 | 2 | 0 | 29 | |||
| 13 Nov | 549.90 | 0.2 | -0.20 | 41.04 | 14 | -5 | 28 | |||
| 12 Nov | 564.55 | 0.4 | -0.15 | 39.93 | 26 | -14 | 35 | |||
| 11 Nov | 569.65 | 0.55 | 0.00 | 37.42 | 20 | 0 | 30 | |||
| 8 Nov | 567.30 | 0.55 | -0.35 | 36.44 | 28 | -2 | 35 | |||
| 7 Nov | 573.00 | 0.9 | -0.45 | 35.94 | 27 | 2 | 38 | |||
| 6 Nov | 582.70 | 1.35 | 0.25 | 35.07 | 155 | 20 | 34 | |||
| 5 Nov | 557.45 | 1.1 | 0.05 | 41.38 | 40 | 2 | 14 | |||
| 4 Nov | 549.80 | 1.05 | -0.40 | 42.26 | 60 | 7 | 13 | |||
| 1 Nov | 557.00 | 1.45 | -0.75 | 40.12 | 2 | 0 | 6 | |||
| 31 Oct | 550.10 | 2.2 | -0.50 | - | 31 | 11 | 16 | |||
| 30 Oct | 575.15 | 2.7 | -0.45 | - | 2 | 0 | 4 | |||
| 29 Oct | 583.25 | 3.15 | -23.20 | - | 6 | 3 | 3 | |||
| 28 Oct | 574.85 | 26.35 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 571.15 | 26.35 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 569.05 | 26.35 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 601.00 | 26.35 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 576.65 | 26.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 597.35 | 26.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 594.85 | 26.35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 593.50 | 26.35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 599.50 | 26.35 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 593.20 | 26.35 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Oct | 595.45 | 26.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 599.05 | 26.35 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 584.65 | 26.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 591.25 | 26.35 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 570.20 | 26.35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 566.95 | 26.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 581.15 | 26.35 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 590.00 | 26.35 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 595.20 | 26.35 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 601.90 | 26.35 | - | 0 | 0 | 0 | ||||
For Birlasoft Limited - strike price 670 expiring on 28NOV2024
Delta for 670 CE is -
Historical price for 670 CE is as follows
On 21 Nov BSOFT was trading at 545.40. 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 -2 which decreased total open position to 26
On 20 Nov BSOFT was trading at 552.15. 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 0 which decreased total open position to 0
On 19 Nov BSOFT was trading at 552.15. 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 -1 which decreased total open position to 0
On 18 Nov BSOFT was trading at 546.45. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 50.53, the open interest changed by 0 which decreased total open position to 29
On 14 Nov BSOFT was trading at 559.25. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 38.22, the open interest changed by 0 which decreased total open position to 29
On 13 Nov BSOFT was trading at 549.90. The strike last trading price was 0.2, which was -0.20 lower than the previous day. The implied volatity was 41.04, the open interest changed by -5 which decreased total open position to 28
On 12 Nov BSOFT was trading at 564.55. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 39.93, the open interest changed by -14 which decreased total open position to 35
On 11 Nov BSOFT was trading at 569.65. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 37.42, the open interest changed by 0 which decreased total open position to 30
On 8 Nov BSOFT was trading at 567.30. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was 36.44, the open interest changed by -2 which decreased total open position to 35
On 7 Nov BSOFT was trading at 573.00. The strike last trading price was 0.9, which was -0.45 lower than the previous day. The implied volatity was 35.94, the open interest changed by 2 which increased total open position to 38
On 6 Nov BSOFT was trading at 582.70. The strike last trading price was 1.35, which was 0.25 higher than the previous day. The implied volatity was 35.07, the open interest changed by 20 which increased total open position to 34
On 5 Nov BSOFT was trading at 557.45. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was 41.38, the open interest changed by 2 which increased total open position to 14
On 4 Nov BSOFT was trading at 549.80. The strike last trading price was 1.05, which was -0.40 lower than the previous day. The implied volatity was 42.26, the open interest changed by 7 which increased total open position to 13
On 1 Nov BSOFT was trading at 557.00. The strike last trading price was 1.45, which was -0.75 lower than the previous day. The implied volatity was 40.12, the open interest changed by 0 which decreased total open position to 6
On 31 Oct BSOFT was trading at 550.10. The strike last trading price was 2.2, which was -0.50 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 2.7, which was -0.45 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 3.15, which was -23.20 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 26.35, 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 25 Oct BSOFT was trading at 571.15. The strike last trading price was 26.35, 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 26.35, 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 26.35, 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 26.35, 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 26.35, 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 26.35, 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 26.35, 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 26.35, 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 26.35, 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 26.35, 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 26.35, 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 26.35, 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 26.35, 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 26.35, 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 26.35, 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 26.35, 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 26.35, 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 26.35, 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 26.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BSOFT 28NOV2024 670 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 | 86.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 552.15 | 86.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 552.15 | 86.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 546.45 | 86.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 559.25 | 86.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 549.90 | 86.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 564.55 | 86.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 569.65 | 86.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 567.30 | 86.2 | 0.00 | 0.00 | 0 | -1 | 0 |
| 7 Nov | 573.00 | 86.2 | -3.45 | - | 1 | 0 | 8 |
| 6 Nov | 582.70 | 89.65 | -31.35 | 51.24 | 2 | 1 | 7 |
| 5 Nov | 557.45 | 121 | 0.00 | 0.00 | 0 | 2 | 0 |
| 4 Nov | 549.80 | 121 | 6.00 | 63.16 | 2 | 1 | 5 |
| 1 Nov | 557.00 | 115 | 0.00 | 0.00 | 0 | 2 | 0 |
| 31 Oct | 550.10 | 115 | 16.50 | - | 2 | 1 | 3 |
| 30 Oct | 575.15 | 98.5 | 0.00 | - | 0 | 2 | 0 |
| 29 Oct | 583.25 | 98.5 | 26.45 | - | 2 | 1 | 1 |
| 28 Oct | 574.85 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 571.15 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 569.05 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 601.00 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 576.65 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 597.35 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 594.85 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 593.50 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 599.50 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 593.20 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 595.45 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 599.05 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 584.65 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 591.25 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 570.20 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 566.95 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 581.15 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 590.00 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 595.20 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 601.90 | 72.05 | - | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 670 expiring on 28NOV2024
Delta for 670 PE is 0.00
Historical price for 670 PE is as follows
On 21 Nov BSOFT was trading at 545.40. The strike last trading price was 86.2, 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 86.2, 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 86.2, 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 86.2, 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 Nov BSOFT was trading at 559.25. The strike last trading price was 86.2, 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 Nov BSOFT was trading at 549.90. The strike last trading price was 86.2, 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 12 Nov BSOFT was trading at 564.55. The strike last trading price was 86.2, 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 86.2, 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 86.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 7 Nov BSOFT was trading at 573.00. The strike last trading price was 86.2, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 6 Nov BSOFT was trading at 582.70. The strike last trading price was 89.65, which was -31.35 lower than the previous day. The implied volatity was 51.24, the open interest changed by 1 which increased total open position to 7
On 5 Nov BSOFT was trading at 557.45. The strike last trading price was 121, 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 4 Nov BSOFT was trading at 549.80. The strike last trading price was 121, which was 6.00 higher than the previous day. The implied volatity was 63.16, the open interest changed by 1 which increased total open position to 5
On 1 Nov BSOFT was trading at 557.00. The strike last trading price was 115, 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 31 Oct BSOFT was trading at 550.10. The strike last trading price was 115, which was 16.50 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 98.5, 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 29 Oct BSOFT was trading at 583.25. The strike last trading price was 98.5, which was 26.45 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 72.05, 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 25 Oct BSOFT was trading at 571.15. The strike last trading price was 72.05, 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 72.05, 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 72.05, 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 72.05, 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 72.05, 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 72.05, 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 72.05, 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 72.05, 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 72.05, 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 72.05, 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 72.05, 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 72.05, 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 72.05, 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 72.05, 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 72.05, 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 72.05, 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 72.05, 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 72.05, 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 72.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
