BSOFT
Birlasoft Limited
Historical option data for BSOFT
08 Apr 2025 05:52 PM IST
| BSOFT 24APR2025 380 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 0.19
Theta: -0.19
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 356.55 | 1.95 | -0.25 | 29.05 | 20 | -5 | 453 | |||
| 7 Apr | 347.10 | 2.4 | -4.8 | 37.18 | 83 | -77 | 459 | |||
| 4 Apr | 366.50 | 7.45 | -10.8 | 33.87 | 1,505 | 410 | 534 | |||
| 3 Apr | 387.85 | 18.55 | -4.75 | 35.01 | 246 | 28 | 124 | |||
| 2 Apr | 391.95 | 22.75 | 2.45 | 38.69 | 318 | -5 | 95 | |||
| 1 Apr | 388.30 | 20.25 | -2 | 37.75 | 119 | 48 | 101 | |||
| 28 Mar | 387.70 | 21.8 | -9.65 | 39.90 | 118 | 25 | 53 | |||
| 27 Mar | 395.90 | 31.8 | 2.8 | 49.40 | 37 | 17 | 29 | |||
| 26 Mar | 393.90 | 29 | -13 | 44.92 | 17 | 0 | 12 | |||
| 25 Mar | 402.65 | 42 | 0 | 63.95 | 1 | 0 | 11 | |||
| 24 Mar | 410.85 | 42 | 4.95 | 45.16 | 5 | 0 | 6 | |||
| 21 Mar | 404.35 | 37 | -120.8 | 40.12 | 6 | 5 | 5 | |||
| 20 Mar | 409.00 | 157.8 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 395.10 | 157.8 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 398.60 | 157.8 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 388.90 | 157.8 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 385.75 | 157.8 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 391.70 | 157.8 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 400.65 | 157.8 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 418.30 | 157.8 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 420.90 | 157.8 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 457.60 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Feb | 458.70 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Feb | 471.50 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Feb | 475.30 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Feb | 473.85 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Feb | 470.95 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Feb | 472.85 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Feb | 477.50 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Birlasoft Limited - strike price 380 expiring on 24APR2025
Delta for 380 CE is 0.17
Historical price for 380 CE is as follows
On 8 Apr BSOFT was trading at 356.55. The strike last trading price was 1.95, which was -0.25 lower than the previous day. The implied volatity was 29.05, the open interest changed by -5 which decreased total open position to 453
On 7 Apr BSOFT was trading at 347.10. The strike last trading price was 2.4, which was -4.8 lower than the previous day. The implied volatity was 37.18, the open interest changed by -77 which decreased total open position to 459
On 4 Apr BSOFT was trading at 366.50. The strike last trading price was 7.45, which was -10.8 lower than the previous day. The implied volatity was 33.87, the open interest changed by 410 which increased total open position to 534
On 3 Apr BSOFT was trading at 387.85. The strike last trading price was 18.55, which was -4.75 lower than the previous day. The implied volatity was 35.01, the open interest changed by 28 which increased total open position to 124
On 2 Apr BSOFT was trading at 391.95. The strike last trading price was 22.75, which was 2.45 higher than the previous day. The implied volatity was 38.69, the open interest changed by -5 which decreased total open position to 95
On 1 Apr BSOFT was trading at 388.30. The strike last trading price was 20.25, which was -2 lower than the previous day. The implied volatity was 37.75, the open interest changed by 48 which increased total open position to 101
On 28 Mar BSOFT was trading at 387.70. The strike last trading price was 21.8, which was -9.65 lower than the previous day. The implied volatity was 39.90, the open interest changed by 25 which increased total open position to 53
On 27 Mar BSOFT was trading at 395.90. The strike last trading price was 31.8, which was 2.8 higher than the previous day. The implied volatity was 49.40, the open interest changed by 17 which increased total open position to 29
On 26 Mar BSOFT was trading at 393.90. The strike last trading price was 29, which was -13 lower than the previous day. The implied volatity was 44.92, the open interest changed by 0 which decreased total open position to 12
On 25 Mar BSOFT was trading at 402.65. The strike last trading price was 42, which was 0 lower than the previous day. The implied volatity was 63.95, the open interest changed by 0 which decreased total open position to 11
On 24 Mar BSOFT was trading at 410.85. The strike last trading price was 42, which was 4.95 higher than the previous day. The implied volatity was 45.16, the open interest changed by 0 which decreased total open position to 6
On 21 Mar BSOFT was trading at 404.35. The strike last trading price was 37, which was -120.8 lower than the previous day. The implied volatity was 40.12, the open interest changed by 5 which increased total open position to 5
On 20 Mar BSOFT was trading at 409.00. The strike last trading price was 157.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar BSOFT was trading at 395.10. The strike last trading price was 157.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar BSOFT was trading at 398.60. The strike last trading price was 157.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar BSOFT was trading at 388.90. The strike last trading price was 157.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BSOFT was trading at 385.75. The strike last trading price was 157.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar BSOFT was trading at 391.70. The strike last trading price was 157.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BSOFT was trading at 400.65. The strike last trading price was 157.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BSOFT was trading at 418.30. The strike last trading price was 157.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Mar BSOFT was trading at 420.90. The strike last trading price was 157.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb BSOFT was trading at 457.60. The strike last trading price was 0, which was 0 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 25 Feb BSOFT was trading at 458.70. The strike last trading price was 0, which was 0 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 Feb BSOFT was trading at 471.50. The strike last trading price was 0, which was 0 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 Feb BSOFT was trading at 475.30. The strike last trading price was 0, which was 0 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 Feb BSOFT was trading at 473.85. The strike last trading price was 0, which was 0 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 Feb BSOFT was trading at 470.95. The strike last trading price was 0, which was 0 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 Feb BSOFT was trading at 472.85. The strike last trading price was 0, which was 0 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 Feb BSOFT was trading at 477.50. The strike last trading price was 0, which was 0 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 24APR2025 380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.81
Vega: 0.21
Theta: -0.12
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 356.55 | 24.1 | -7.95 | 31.49 | 16 | -14 | 340 |
| 7 Apr | 347.10 | 31.15 | 11.1 | 31.50 | 39 | -28 | 363 |
| 4 Apr | 366.50 | 18.7 | 9 | 37.58 | 1,054 | -157 | 390 |
| 3 Apr | 387.85 | 9.7 | 0.95 | 38.81 | 848 | 143 | 544 |
| 2 Apr | 391.95 | 9.05 | -1.45 | 40.07 | 677 | 4 | 402 |
| 1 Apr | 388.30 | 10.6 | -1.85 | 39.76 | 526 | 22 | 398 |
| 28 Mar | 387.70 | 12.55 | 1.35 | 40.89 | 732 | 121 | 376 |
| 27 Mar | 395.90 | 10.8 | -0.7 | 43.87 | 372 | 32 | 257 |
| 26 Mar | 393.90 | 11.3 | 1.65 | 42.72 | 229 | 79 | 227 |
| 25 Mar | 402.65 | 10.2 | 2.35 | 44.89 | 180 | 42 | 147 |
| 24 Mar | 410.85 | 7.95 | -1.9 | 45.04 | 73 | 19 | 103 |
| 21 Mar | 404.35 | 9.85 | 0.35 | 44.77 | 72 | 13 | 85 |
| 20 Mar | 409.00 | 9.15 | -3.55 | 44.51 | 50 | 30 | 73 |
| 19 Mar | 395.10 | 12.1 | 0.2 | 41.55 | 25 | 10 | 42 |
| 18 Mar | 398.60 | 11.9 | -4.1 | 43.39 | 27 | 4 | 31 |
| 17 Mar | 388.90 | 16 | -2.05 | 44.80 | 24 | 11 | 25 |
| 13 Mar | 385.75 | 18.05 | 3 | 44.78 | 6 | 2 | 13 |
| 12 Mar | 391.70 | 15.05 | 2.55 | 41.98 | 6 | 4 | 10 |
| 11 Mar | 400.65 | 12.5 | 4.4 | 43.90 | 5 | 1 | 6 |
| 4 Mar | 418.30 | 7.05 | -1.05 | 0.00 | 0 | 5 | 0 |
| 3 Mar | 420.90 | 7.05 | 5.7 | 38.47 | 6 | 2 | 2 |
| 26 Feb | 457.60 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Feb | 458.70 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Feb | 471.50 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Feb | 475.30 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Feb | 473.85 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Feb | 470.95 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Feb | 472.85 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Feb | 477.50 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Birlasoft Limited - strike price 380 expiring on 24APR2025
Delta for 380 PE is -0.81
Historical price for 380 PE is as follows
On 8 Apr BSOFT was trading at 356.55. The strike last trading price was 24.1, which was -7.95 lower than the previous day. The implied volatity was 31.49, the open interest changed by -14 which decreased total open position to 340
On 7 Apr BSOFT was trading at 347.10. The strike last trading price was 31.15, which was 11.1 higher than the previous day. The implied volatity was 31.50, the open interest changed by -28 which decreased total open position to 363
On 4 Apr BSOFT was trading at 366.50. The strike last trading price was 18.7, which was 9 higher than the previous day. The implied volatity was 37.58, the open interest changed by -157 which decreased total open position to 390
On 3 Apr BSOFT was trading at 387.85. The strike last trading price was 9.7, which was 0.95 higher than the previous day. The implied volatity was 38.81, the open interest changed by 143 which increased total open position to 544
On 2 Apr BSOFT was trading at 391.95. The strike last trading price was 9.05, which was -1.45 lower than the previous day. The implied volatity was 40.07, the open interest changed by 4 which increased total open position to 402
On 1 Apr BSOFT was trading at 388.30. The strike last trading price was 10.6, which was -1.85 lower than the previous day. The implied volatity was 39.76, the open interest changed by 22 which increased total open position to 398
On 28 Mar BSOFT was trading at 387.70. The strike last trading price was 12.55, which was 1.35 higher than the previous day. The implied volatity was 40.89, the open interest changed by 121 which increased total open position to 376
On 27 Mar BSOFT was trading at 395.90. The strike last trading price was 10.8, which was -0.7 lower than the previous day. The implied volatity was 43.87, the open interest changed by 32 which increased total open position to 257
On 26 Mar BSOFT was trading at 393.90. The strike last trading price was 11.3, which was 1.65 higher than the previous day. The implied volatity was 42.72, the open interest changed by 79 which increased total open position to 227
On 25 Mar BSOFT was trading at 402.65. The strike last trading price was 10.2, which was 2.35 higher than the previous day. The implied volatity was 44.89, the open interest changed by 42 which increased total open position to 147
On 24 Mar BSOFT was trading at 410.85. The strike last trading price was 7.95, which was -1.9 lower than the previous day. The implied volatity was 45.04, the open interest changed by 19 which increased total open position to 103
On 21 Mar BSOFT was trading at 404.35. The strike last trading price was 9.85, which was 0.35 higher than the previous day. The implied volatity was 44.77, the open interest changed by 13 which increased total open position to 85
On 20 Mar BSOFT was trading at 409.00. The strike last trading price was 9.15, which was -3.55 lower than the previous day. The implied volatity was 44.51, the open interest changed by 30 which increased total open position to 73
On 19 Mar BSOFT was trading at 395.10. The strike last trading price was 12.1, which was 0.2 higher than the previous day. The implied volatity was 41.55, the open interest changed by 10 which increased total open position to 42
On 18 Mar BSOFT was trading at 398.60. The strike last trading price was 11.9, which was -4.1 lower than the previous day. The implied volatity was 43.39, the open interest changed by 4 which increased total open position to 31
On 17 Mar BSOFT was trading at 388.90. The strike last trading price was 16, which was -2.05 lower than the previous day. The implied volatity was 44.80, the open interest changed by 11 which increased total open position to 25
On 13 Mar BSOFT was trading at 385.75. The strike last trading price was 18.05, which was 3 higher than the previous day. The implied volatity was 44.78, the open interest changed by 2 which increased total open position to 13
On 12 Mar BSOFT was trading at 391.70. The strike last trading price was 15.05, which was 2.55 higher than the previous day. The implied volatity was 41.98, the open interest changed by 4 which increased total open position to 10
On 11 Mar BSOFT was trading at 400.65. The strike last trading price was 12.5, which was 4.4 higher than the previous day. The implied volatity was 43.90, the open interest changed by 1 which increased total open position to 6
On 4 Mar BSOFT was trading at 418.30. The strike last trading price was 7.05, which was -1.05 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 3 Mar BSOFT was trading at 420.90. The strike last trading price was 7.05, which was 5.7 higher than the previous day. The implied volatity was 38.47, the open interest changed by 2 which increased total open position to 2
On 26 Feb BSOFT was trading at 457.60. The strike last trading price was 0, which was 0 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 25 Feb BSOFT was trading at 458.70. The strike last trading price was 0, which was 0 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 Feb BSOFT was trading at 471.50. The strike last trading price was 0, which was 0 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 Feb BSOFT was trading at 475.30. The strike last trading price was 0, which was 0 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 Feb BSOFT was trading at 473.85. The strike last trading price was 0, which was 0 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 Feb BSOFT was trading at 470.95. The strike last trading price was 0, which was 0 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 Feb BSOFT was trading at 472.85. The strike last trading price was 0, which was 0 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 Feb BSOFT was trading at 477.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
