BSOFT
Birlasoft Limited
Historical option data for BSOFT
26 Dec 2024 04:12 PM IST
| BSOFT 26DEC2024 670 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 570.25 | 0.05 | 0.00 | - | 38 | -3 | 72 | |||
| 24 Dec | 579.70 | 0.05 | -0.15 | - | 15 | -13 | 76 | |||
|
|
||||||||||
| 23 Dec | 573.70 | 0.2 | -0.10 | - | 116 | -54 | 91 | |||
| 20 Dec | 577.00 | 0.3 | 0.00 | - | 13 | -5 | 148 | |||
| 19 Dec | 589.65 | 0.3 | -0.15 | 43.96 | 17 | -3 | 154 | |||
| 18 Dec | 601.35 | 0.45 | -0.15 | 39.16 | 44 | -15 | 163 | |||
| 17 Dec | 608.00 | 0.6 | -0.10 | 34.87 | 132 | -3 | 178 | |||
| 16 Dec | 604.60 | 0.7 | -0.05 | 35.60 | 141 | -32 | 181 | |||
| 13 Dec | 603.35 | 0.75 | -0.75 | 31.83 | 254 | -60 | 213 | |||
| 12 Dec | 609.60 | 1.5 | -0.05 | 32.57 | 619 | -28 | 279 | |||
| 11 Dec | 613.35 | 1.55 | -0.15 | 30.36 | 237 | 7 | 308 | |||
| 10 Dec | 608.10 | 1.7 | -0.35 | 32.13 | 213 | -9 | 300 | |||
| 9 Dec | 608.65 | 2.05 | -0.15 | 32.51 | 92 | 10 | 309 | |||
| 6 Dec | 608.10 | 2.2 | -0.30 | 30.56 | 53 | 17 | 298 | |||
| 5 Dec | 606.55 | 2.5 | 0.05 | 32.09 | 202 | 16 | 277 | |||
| 4 Dec | 603.75 | 2.45 | -0.20 | 31.43 | 76 | 9 | 266 | |||
| 3 Dec | 601.45 | 2.65 | -0.40 | 32.50 | 234 | 114 | 257 | |||
| 2 Dec | 597.50 | 3.05 | 0.45 | 35.13 | 133 | 33 | 144 | |||
| 29 Nov | 590.65 | 2.6 | -1.40 | 33.18 | 188 | 42 | 115 | |||
| 28 Nov | 591.20 | 4 | -1.90 | 36.53 | 82 | 32 | 73 | |||
| 27 Nov | 600.65 | 5.9 | -0.90 | 37.51 | 61 | 41 | 41 | |||
| 26 Nov | 592.40 | 6.8 | 6.80 | 10.68 | 0 | 0 | 0 | |||
| 25 Nov | 569.10 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 561.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 545.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 557.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Birlasoft Limited - strike price 670 expiring on 26DEC2024
Delta for 670 CE is -
Historical price for 670 CE is as follows
On 26 Dec BSOFT was trading at 570.25. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 72
On 24 Dec BSOFT was trading at 579.70. The strike last trading price was 0.05, 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 76
On 23 Dec BSOFT was trading at 573.70. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -54 which decreased total open position to 91
On 20 Dec BSOFT was trading at 577.00. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 148
On 19 Dec BSOFT was trading at 589.65. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 43.96, the open interest changed by -3 which decreased total open position to 154
On 18 Dec BSOFT was trading at 601.35. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 39.16, the open interest changed by -15 which decreased total open position to 163
On 17 Dec BSOFT was trading at 608.00. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 34.87, the open interest changed by -3 which decreased total open position to 178
On 16 Dec BSOFT was trading at 604.60. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 35.60, the open interest changed by -32 which decreased total open position to 181
On 13 Dec BSOFT was trading at 603.35. The strike last trading price was 0.75, which was -0.75 lower than the previous day. The implied volatity was 31.83, the open interest changed by -60 which decreased total open position to 213
On 12 Dec BSOFT was trading at 609.60. The strike last trading price was 1.5, which was -0.05 lower than the previous day. The implied volatity was 32.57, the open interest changed by -28 which decreased total open position to 279
On 11 Dec BSOFT was trading at 613.35. The strike last trading price was 1.55, which was -0.15 lower than the previous day. The implied volatity was 30.36, the open interest changed by 7 which increased total open position to 308
On 10 Dec BSOFT was trading at 608.10. The strike last trading price was 1.7, which was -0.35 lower than the previous day. The implied volatity was 32.13, the open interest changed by -9 which decreased total open position to 300
On 9 Dec BSOFT was trading at 608.65. The strike last trading price was 2.05, which was -0.15 lower than the previous day. The implied volatity was 32.51, the open interest changed by 10 which increased total open position to 309
On 6 Dec BSOFT was trading at 608.10. The strike last trading price was 2.2, which was -0.30 lower than the previous day. The implied volatity was 30.56, the open interest changed by 17 which increased total open position to 298
On 5 Dec BSOFT was trading at 606.55. The strike last trading price was 2.5, which was 0.05 higher than the previous day. The implied volatity was 32.09, the open interest changed by 16 which increased total open position to 277
On 4 Dec BSOFT was trading at 603.75. The strike last trading price was 2.45, which was -0.20 lower than the previous day. The implied volatity was 31.43, the open interest changed by 9 which increased total open position to 266
On 3 Dec BSOFT was trading at 601.45. The strike last trading price was 2.65, which was -0.40 lower than the previous day. The implied volatity was 32.50, the open interest changed by 114 which increased total open position to 257
On 2 Dec BSOFT was trading at 597.50. The strike last trading price was 3.05, which was 0.45 higher than the previous day. The implied volatity was 35.13, the open interest changed by 33 which increased total open position to 144
On 29 Nov BSOFT was trading at 590.65. The strike last trading price was 2.6, which was -1.40 lower than the previous day. The implied volatity was 33.18, the open interest changed by 42 which increased total open position to 115
On 28 Nov BSOFT was trading at 591.20. The strike last trading price was 4, which was -1.90 lower than the previous day. The implied volatity was 36.53, the open interest changed by 32 which increased total open position to 73
On 27 Nov BSOFT was trading at 600.65. The strike last trading price was 5.9, which was -0.90 lower than the previous day. The implied volatity was 37.51, the open interest changed by 41 which increased total open position to 41
On 26 Nov BSOFT was trading at 592.40. The strike last trading price was 6.8, which was 6.80 higher than the previous day. The implied volatity was 10.68, the open interest changed by 0 which decreased total open position to 0
On 25 Nov BSOFT was trading at 569.10. 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 22 Nov BSOFT was trading at 561.70. 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 21 Nov BSOFT was trading at 545.40. 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 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 670 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 570.25 | 101 | 35.10 | - | 2 | 0 | 6 |
| 24 Dec | 579.70 | 65.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 23 Dec | 573.70 | 65.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Dec | 577.00 | 65.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 589.65 | 65.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 601.35 | 65.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 608.00 | 65.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 604.60 | 65.9 | 0.00 | 0.00 | 0 | 2 | 0 |
| 13 Dec | 603.35 | 65.9 | 8.70 | 38.03 | 5 | 2 | 6 |
| 12 Dec | 609.60 | 57.2 | -15.80 | 23.10 | 3 | 2 | 4 |
| 11 Dec | 613.35 | 73 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 608.10 | 73 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 608.65 | 73 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 608.10 | 73 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 606.55 | 73 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 603.75 | 73 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 601.45 | 73 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 597.50 | 73 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 590.65 | 73 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 591.20 | 73 | 0.00 | 0.00 | 0 | 2 | 0 |
| 27 Nov | 600.65 | 73 | -46.30 | 42.63 | 2 | 0 | 0 |
| 26 Nov | 592.40 | 119.3 | 119.30 | - | 0 | 0 | 0 |
| 25 Nov | 569.10 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 561.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 545.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 557.00 | 0 | 0.00 | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 670 expiring on 26DEC2024
Delta for 670 PE is -
Historical price for 670 PE is as follows
On 26 Dec BSOFT was trading at 570.25. The strike last trading price was 101, which was 35.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 24 Dec BSOFT was trading at 579.70. The strike last trading price was 65.9, 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 23 Dec BSOFT was trading at 573.70. The strike last trading price was 65.9, 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 Dec BSOFT was trading at 577.00. The strike last trading price was 65.9, 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 65.9, 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 65.9, 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 Dec BSOFT was trading at 608.00. The strike last trading price was 65.9, 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 Dec BSOFT was trading at 604.60. The strike last trading price was 65.9, 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 13 Dec BSOFT was trading at 603.35. The strike last trading price was 65.9, which was 8.70 higher than the previous day. The implied volatity was 38.03, the open interest changed by 2 which increased total open position to 6
On 12 Dec BSOFT was trading at 609.60. The strike last trading price was 57.2, which was -15.80 lower than the previous day. The implied volatity was 23.10, the open interest changed by 2 which increased total open position to 4
On 11 Dec BSOFT was trading at 613.35. The strike last trading price was 73, 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 73, 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 Dec BSOFT was trading at 608.65. The strike last trading price was 73, 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 Dec BSOFT was trading at 608.10. The strike last trading price was 73, 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 Dec BSOFT was trading at 606.55. The strike last trading price was 73, 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 Dec BSOFT was trading at 603.75. The strike last trading price was 73, 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 Dec BSOFT was trading at 601.45. The strike last trading price was 73, 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 Dec BSOFT was trading at 597.50. The strike last trading price was 73, 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 29 Nov BSOFT was trading at 590.65. The strike last trading price was 73, 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 28 Nov BSOFT was trading at 591.20. The strike last trading price was 73, 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 73, which was -46.30 lower than the previous day. The implied volatity was 42.63, the open interest changed by 0 which decreased total open position to 0
On 26 Nov BSOFT was trading at 592.40. The strike last trading price was 119.3, which was 119.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov BSOFT was trading at 569.10. 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 22 Nov BSOFT was trading at 561.70. 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 21 Nov BSOFT was trading at 545.40. 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 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
