BSOFT
Birlasoft Limited
Historical option data for BSOFT
08 Apr 2025 05:52 PM IST
| BSOFT 24APR2025 400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.12
Theta: -0.16
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 356.55 | 1.2 | 0.2 | 38.56 | 36 | -34 | 1,602 | |||
| 7 Apr | 347.10 | 1 | -2.1 | 41.47 | 167 | -160 | 1,637 | |||
| 4 Apr | 366.50 | 3.2 | -5.85 | 36.53 | 2,781 | 300 | 1,798 | |||
| 3 Apr | 387.85 | 9.2 | -3.3 | 35.93 | 1,452 | 167 | 1,498 | |||
| 2 Apr | 391.95 | 12.2 | 1.45 | 38.49 | 2,658 | 396 | 1,330 | |||
| 1 Apr | 388.30 | 10.85 | -2.15 | 38.47 | 1,026 | 201 | 932 | |||
| 28 Mar | 387.70 | 12.45 | -6.4 | 40.16 | 1,580 | 263 | 731 | |||
| 27 Mar | 395.90 | 19.1 | 1 | 44.81 | 592 | 115 | 465 | |||
| 26 Mar | 393.90 | 18.4 | -4.6 | 44.75 | 558 | 166 | 350 | |||
| 25 Mar | 402.65 | 22.05 | -6.3 | 43.64 | 262 | 6 | 185 | |||
| 24 Mar | 410.85 | 28.45 | 4.55 | 44.17 | 338 | 14 | 181 | |||
| 21 Mar | 404.35 | 23.9 | -4.15 | 40.25 | 268 | 24 | 168 | |||
| 20 Mar | 409.00 | 28.3 | 8.1 | 43.27 | 451 | -19 | 142 | |||
| 19 Mar | 395.10 | 20.05 | -1.65 | 41.67 | 231 | 32 | 161 | |||
| 18 Mar | 398.60 | 21.65 | 3.15 | 40.05 | 182 | 55 | 130 | |||
|
|
||||||||||
| 17 Mar | 388.90 | 17.85 | 0.65 | 41.38 | 110 | 42 | 72 | |||
| 13 Mar | 385.75 | 17.5 | -2.85 | 40.99 | 22 | 13 | 29 | |||
| 12 Mar | 391.70 | 20.65 | -3.35 | 42.05 | 24 | 12 | 14 | |||
| 11 Mar | 400.65 | 24 | -115.35 | 36.43 | 2 | 0 | 0 | |||
| 10 Mar | 409.75 | 139.35 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 434.45 | 139.35 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 433.05 | 139.35 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 418.30 | 139.35 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 420.90 | 139.35 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 457.60 | 0 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 458.70 | 0 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 471.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 475.30 | 0 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 473.85 | 0 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 470.95 | 0 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 472.85 | 0 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 477.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 488.00 | 0 | 0 | - | 0 | 0 | 0 | |||
For Birlasoft Limited - strike price 400 expiring on 24APR2025
Delta for 400 CE is 0.09
Historical price for 400 CE is as follows
On 8 Apr BSOFT was trading at 356.55. The strike last trading price was 1.2, which was 0.2 higher than the previous day. The implied volatity was 38.56, the open interest changed by -34 which decreased total open position to 1602
On 7 Apr BSOFT was trading at 347.10. The strike last trading price was 1, which was -2.1 lower than the previous day. The implied volatity was 41.47, the open interest changed by -160 which decreased total open position to 1637
On 4 Apr BSOFT was trading at 366.50. The strike last trading price was 3.2, which was -5.85 lower than the previous day. The implied volatity was 36.53, the open interest changed by 300 which increased total open position to 1798
On 3 Apr BSOFT was trading at 387.85. The strike last trading price was 9.2, which was -3.3 lower than the previous day. The implied volatity was 35.93, the open interest changed by 167 which increased total open position to 1498
On 2 Apr BSOFT was trading at 391.95. The strike last trading price was 12.2, which was 1.45 higher than the previous day. The implied volatity was 38.49, the open interest changed by 396 which increased total open position to 1330
On 1 Apr BSOFT was trading at 388.30. The strike last trading price was 10.85, which was -2.15 lower than the previous day. The implied volatity was 38.47, the open interest changed by 201 which increased total open position to 932
On 28 Mar BSOFT was trading at 387.70. The strike last trading price was 12.45, which was -6.4 lower than the previous day. The implied volatity was 40.16, the open interest changed by 263 which increased total open position to 731
On 27 Mar BSOFT was trading at 395.90. The strike last trading price was 19.1, which was 1 higher than the previous day. The implied volatity was 44.81, the open interest changed by 115 which increased total open position to 465
On 26 Mar BSOFT was trading at 393.90. The strike last trading price was 18.4, which was -4.6 lower than the previous day. The implied volatity was 44.75, the open interest changed by 166 which increased total open position to 350
On 25 Mar BSOFT was trading at 402.65. The strike last trading price was 22.05, which was -6.3 lower than the previous day. The implied volatity was 43.64, the open interest changed by 6 which increased total open position to 185
On 24 Mar BSOFT was trading at 410.85. The strike last trading price was 28.45, which was 4.55 higher than the previous day. The implied volatity was 44.17, the open interest changed by 14 which increased total open position to 181
On 21 Mar BSOFT was trading at 404.35. The strike last trading price was 23.9, which was -4.15 lower than the previous day. The implied volatity was 40.25, the open interest changed by 24 which increased total open position to 168
On 20 Mar BSOFT was trading at 409.00. The strike last trading price was 28.3, which was 8.1 higher than the previous day. The implied volatity was 43.27, the open interest changed by -19 which decreased total open position to 142
On 19 Mar BSOFT was trading at 395.10. The strike last trading price was 20.05, which was -1.65 lower than the previous day. The implied volatity was 41.67, the open interest changed by 32 which increased total open position to 161
On 18 Mar BSOFT was trading at 398.60. The strike last trading price was 21.65, which was 3.15 higher than the previous day. The implied volatity was 40.05, the open interest changed by 55 which increased total open position to 130
On 17 Mar BSOFT was trading at 388.90. The strike last trading price was 17.85, which was 0.65 higher than the previous day. The implied volatity was 41.38, the open interest changed by 42 which increased total open position to 72
On 13 Mar BSOFT was trading at 385.75. The strike last trading price was 17.5, which was -2.85 lower than the previous day. The implied volatity was 40.99, the open interest changed by 13 which increased total open position to 29
On 12 Mar BSOFT was trading at 391.70. The strike last trading price was 20.65, which was -3.35 lower than the previous day. The implied volatity was 42.05, the open interest changed by 12 which increased total open position to 14
On 11 Mar BSOFT was trading at 400.65. The strike last trading price was 24, which was -115.35 lower than the previous day. The implied volatity was 36.43, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BSOFT was trading at 409.75. The strike last trading price was 139.35, 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 7 Mar BSOFT was trading at 434.45. The strike last trading price was 139.35, 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 5 Mar BSOFT was trading at 433.05. The strike last trading price was 139.35, 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 139.35, 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 139.35, 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 -, 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 -, 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 -, 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 -, 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 -, 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 -, 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 -, 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 -, the open interest changed by 0 which decreased total open position to 0
On 14 Feb BSOFT was trading at 488.00. The strike last trading price was 0, 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
| BSOFT 24APR2025 400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.98
Vega: 0.03
Theta: 0.09
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 356.55 | 41.7 | -18.3 | 24.21 | 6 | 0 | 703 |
| 7 Apr | 347.10 | 60 | 24 | 89.04 | 29 | -27 | 704 |
| 4 Apr | 366.50 | 35.5 | 15.3 | 45.85 | 205 | -64 | 733 |
| 3 Apr | 387.85 | 19.95 | 2.15 | 38.82 | 242 | -49 | 800 |
| 2 Apr | 391.95 | 18.1 | -2.8 | 39.02 | 304 | 10 | 849 |
| 1 Apr | 388.30 | 21 | -1.8 | 40.20 | 282 | 16 | 838 |
| 28 Mar | 387.70 | 22.9 | 3.95 | 40.76 | 757 | 118 | 822 |
| 27 Mar | 395.90 | 18.85 | -1.45 | 41.86 | 378 | 79 | 709 |
| 26 Mar | 393.90 | 20.6 | 3.45 | 42.87 | 816 | 267 | 616 |
| 25 Mar | 402.65 | 18 | 3.8 | 43.92 | 287 | 70 | 347 |
| 24 Mar | 410.85 | 14.25 | -1.8 | 43.69 | 234 | 22 | 279 |
| 21 Mar | 404.35 | 15.8 | -0.35 | 40.17 | 195 | 48 | 257 |
| 20 Mar | 409.00 | 16.55 | -5.2 | 44.75 | 253 | 174 | 209 |
| 19 Mar | 395.10 | 20.85 | 0.85 | 40.91 | 29 | 11 | 35 |
| 18 Mar | 398.60 | 20 | -6.6 | 42.40 | 26 | 9 | 24 |
| 17 Mar | 388.90 | 27 | 2 | 46.85 | 13 | 0 | 8 |
| 13 Mar | 385.75 | 25 | 0 | 0.00 | 0 | 4 | 0 |
| 12 Mar | 391.70 | 25 | 2.5 | 42.58 | 4 | 3 | 7 |
| 11 Mar | 400.65 | 22.5 | 9.8 | 47.13 | 2 | 0 | 4 |
| 10 Mar | 409.75 | 12.7 | 5.6 | 33.84 | 5 | 4 | 5 |
| 7 Mar | 434.45 | 7.1 | -0.65 | 35.64 | 1 | 0 | 1 |
| 5 Mar | 433.05 | 2.55 | 0 | 7.33 | 0 | 0 | 0 |
| 4 Mar | 418.30 | 2.55 | 0 | 4.64 | 0 | 0 | 0 |
| 3 Mar | 420.90 | 2.55 | 0 | 4.99 | 0 | 0 | 0 |
| 26 Feb | 457.60 | 2.55 | 0 | 10.34 | 0 | 0 | 0 |
| 25 Feb | 458.70 | 2.55 | 0 | 10.34 | 0 | 0 | 0 |
| 24 Feb | 471.50 | 2.55 | 0 | 10.76 | 0 | 0 | 0 |
| 21 Feb | 475.30 | 0 | 0 | 12.31 | 0 | 0 | 0 |
| 20 Feb | 473.85 | 0 | 0 | 11.86 | 0 | 0 | 0 |
| 19 Feb | 470.95 | 0 | 0 | 11.60 | 0 | 0 | 0 |
| 18 Feb | 472.85 | 0 | 0 | 11.85 | 0 | 0 | 0 |
| 17 Feb | 477.50 | 0 | 0 | 12.13 | 0 | 0 | 0 |
| 14 Feb | 488.00 | 0 | 0 | 13.96 | 0 | 0 | 0 |
For Birlasoft Limited - strike price 400 expiring on 24APR2025
Delta for 400 PE is -0.98
Historical price for 400 PE is as follows
On 8 Apr BSOFT was trading at 356.55. The strike last trading price was 41.7, which was -18.3 lower than the previous day. The implied volatity was 24.21, the open interest changed by 0 which decreased total open position to 703
On 7 Apr BSOFT was trading at 347.10. The strike last trading price was 60, which was 24 higher than the previous day. The implied volatity was 89.04, the open interest changed by -27 which decreased total open position to 704
On 4 Apr BSOFT was trading at 366.50. The strike last trading price was 35.5, which was 15.3 higher than the previous day. The implied volatity was 45.85, the open interest changed by -64 which decreased total open position to 733
On 3 Apr BSOFT was trading at 387.85. The strike last trading price was 19.95, which was 2.15 higher than the previous day. The implied volatity was 38.82, the open interest changed by -49 which decreased total open position to 800
On 2 Apr BSOFT was trading at 391.95. The strike last trading price was 18.1, which was -2.8 lower than the previous day. The implied volatity was 39.02, the open interest changed by 10 which increased total open position to 849
On 1 Apr BSOFT was trading at 388.30. The strike last trading price was 21, which was -1.8 lower than the previous day. The implied volatity was 40.20, the open interest changed by 16 which increased total open position to 838
On 28 Mar BSOFT was trading at 387.70. The strike last trading price was 22.9, which was 3.95 higher than the previous day. The implied volatity was 40.76, the open interest changed by 118 which increased total open position to 822
On 27 Mar BSOFT was trading at 395.90. The strike last trading price was 18.85, which was -1.45 lower than the previous day. The implied volatity was 41.86, the open interest changed by 79 which increased total open position to 709
On 26 Mar BSOFT was trading at 393.90. The strike last trading price was 20.6, which was 3.45 higher than the previous day. The implied volatity was 42.87, the open interest changed by 267 which increased total open position to 616
On 25 Mar BSOFT was trading at 402.65. The strike last trading price was 18, which was 3.8 higher than the previous day. The implied volatity was 43.92, the open interest changed by 70 which increased total open position to 347
On 24 Mar BSOFT was trading at 410.85. The strike last trading price was 14.25, which was -1.8 lower than the previous day. The implied volatity was 43.69, the open interest changed by 22 which increased total open position to 279
On 21 Mar BSOFT was trading at 404.35. The strike last trading price was 15.8, which was -0.35 lower than the previous day. The implied volatity was 40.17, the open interest changed by 48 which increased total open position to 257
On 20 Mar BSOFT was trading at 409.00. The strike last trading price was 16.55, which was -5.2 lower than the previous day. The implied volatity was 44.75, the open interest changed by 174 which increased total open position to 209
On 19 Mar BSOFT was trading at 395.10. The strike last trading price was 20.85, which was 0.85 higher than the previous day. The implied volatity was 40.91, the open interest changed by 11 which increased total open position to 35
On 18 Mar BSOFT was trading at 398.60. The strike last trading price was 20, which was -6.6 lower than the previous day. The implied volatity was 42.40, the open interest changed by 9 which increased total open position to 24
On 17 Mar BSOFT was trading at 388.90. The strike last trading price was 27, which was 2 higher than the previous day. The implied volatity was 46.85, the open interest changed by 0 which decreased total open position to 8
On 13 Mar BSOFT was trading at 385.75. The strike last trading price was 25, which was 0 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 12 Mar BSOFT was trading at 391.70. The strike last trading price was 25, which was 2.5 higher than the previous day. The implied volatity was 42.58, the open interest changed by 3 which increased total open position to 7
On 11 Mar BSOFT was trading at 400.65. The strike last trading price was 22.5, which was 9.8 higher than the previous day. The implied volatity was 47.13, the open interest changed by 0 which decreased total open position to 4
On 10 Mar BSOFT was trading at 409.75. The strike last trading price was 12.7, which was 5.6 higher than the previous day. The implied volatity was 33.84, the open interest changed by 4 which increased total open position to 5
On 7 Mar BSOFT was trading at 434.45. The strike last trading price was 7.1, which was -0.65 lower than the previous day. The implied volatity was 35.64, the open interest changed by 0 which decreased total open position to 1
On 5 Mar BSOFT was trading at 433.05. The strike last trading price was 2.55, which was 0 lower than the previous day. The implied volatity was 7.33, 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 2.55, which was 0 lower than the previous day. The implied volatity was 4.64, 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 2.55, which was 0 lower than the previous day. The implied volatity was 4.99, 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 2.55, which was 0 lower than the previous day. The implied volatity was 10.34, 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 2.55, which was 0 lower than the previous day. The implied volatity was 10.34, 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 2.55, which was 0 lower than the previous day. The implied volatity was 10.76, 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 12.31, 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 11.86, 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 11.60, 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 11.85, 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 12.13, the open interest changed by 0 which decreased total open position to 0
On 14 Feb BSOFT was trading at 488.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 13.96, the open interest changed by 0 which decreased total open position to 0
