`
Related Pages for BSOFT
[--[65.84.65.76]--]
BSOFT
Birlasoft Limited
356.4 9.30 (2.68%)

Back to Option Chain

Historical option data for BSOFT

08 Apr 2025 05:52 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
BSOFT 24APR2025 420 CE
Delta: 0.05
Vega: 0.08
Theta: -0.12
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
8 Apr 356.55 0.75 -0.05 45.91 23 -22 1,718
7 Apr 347.10 0.8 -0.75 50.28 105 -104 1,741
4 Apr 366.50 1.55 -2.7 40.48 1,564 298 1,834
3 Apr 387.85 4.25 -1.9 37.61 937 227 1,547
2 Apr 391.95 5.9 0.55 38.96 783 56 1,320
1 Apr 388.30 5.5 -1.5 39.95 820 38 1,261
28 Mar 387.70 6.8 -4.45 41.25 1,223 223 1,223
27 Mar 395.90 11.3 0.55 44.67 694 27 998
26 Mar 393.90 11 -3.15 44.88 780 156 971
25 Mar 402.65 13.5 -4.45 43.63 1,552 178 814
24 Mar 410.85 18 3.2 43.28 1,125 129 633
21 Mar 404.35 15.35 -2.85 41.47 717 130 504
20 Mar 409.00 18.35 6.65 42.88 702 353 372
19 Mar 395.10 11.7 -1.3 40.41 2 1 18
18 Mar 398.60 13 1.9 39.40 18 1 2
17 Mar 388.90 11.1 -110.5 41.99 1 0 0
13 Mar 385.75 121.6 0 6.19 0 0 0
12 Mar 391.70 121.6 0 5.12 0 0 0
11 Mar 400.65 121.6 0 2.68 0 0 0
10 Mar 409.75 121.6 0 1.25 0 0 0
7 Mar 434.45 121.6 0 - 0 0 0
5 Mar 433.05 121.6 0 - 0 0 0
4 Mar 418.30 121.6 0 - 0 0 0
3 Mar 420.90 121.6 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
13 Feb 505.85 0 0 - 0 0 0
12 Feb 502.65 0 0 - 0 0 0
11 Feb 504.35 0 0 0.00 0 0 0

For Birlasoft Limited - strike price 420 expiring on 24APR2025

Delta for 420 CE is 0.05

Historical price for 420 CE is as follows

On 8 Apr BSOFT was trading at 356.55. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 45.91, the open interest changed by -22 which decreased total open position to 1718


On 7 Apr BSOFT was trading at 347.10. The strike last trading price was 0.8, which was -0.75 lower than the previous day. The implied volatity was 50.28, the open interest changed by -104 which decreased total open position to 1741


On 4 Apr BSOFT was trading at 366.50. The strike last trading price was 1.55, which was -2.7 lower than the previous day. The implied volatity was 40.48, the open interest changed by 298 which increased total open position to 1834


On 3 Apr BSOFT was trading at 387.85. The strike last trading price was 4.25, which was -1.9 lower than the previous day. The implied volatity was 37.61, the open interest changed by 227 which increased total open position to 1547


On 2 Apr BSOFT was trading at 391.95. The strike last trading price was 5.9, which was 0.55 higher than the previous day. The implied volatity was 38.96, the open interest changed by 56 which increased total open position to 1320


On 1 Apr BSOFT was trading at 388.30. The strike last trading price was 5.5, which was -1.5 lower than the previous day. The implied volatity was 39.95, the open interest changed by 38 which increased total open position to 1261


On 28 Mar BSOFT was trading at 387.70. The strike last trading price was 6.8, which was -4.45 lower than the previous day. The implied volatity was 41.25, the open interest changed by 223 which increased total open position to 1223


On 27 Mar BSOFT was trading at 395.90. The strike last trading price was 11.3, which was 0.55 higher than the previous day. The implied volatity was 44.67, the open interest changed by 27 which increased total open position to 998


On 26 Mar BSOFT was trading at 393.90. The strike last trading price was 11, which was -3.15 lower than the previous day. The implied volatity was 44.88, the open interest changed by 156 which increased total open position to 971


On 25 Mar BSOFT was trading at 402.65. The strike last trading price was 13.5, which was -4.45 lower than the previous day. The implied volatity was 43.63, the open interest changed by 178 which increased total open position to 814


On 24 Mar BSOFT was trading at 410.85. The strike last trading price was 18, which was 3.2 higher than the previous day. The implied volatity was 43.28, the open interest changed by 129 which increased total open position to 633


On 21 Mar BSOFT was trading at 404.35. The strike last trading price was 15.35, which was -2.85 lower than the previous day. The implied volatity was 41.47, the open interest changed by 130 which increased total open position to 504


On 20 Mar BSOFT was trading at 409.00. The strike last trading price was 18.35, which was 6.65 higher than the previous day. The implied volatity was 42.88, the open interest changed by 353 which increased total open position to 372


On 19 Mar BSOFT was trading at 395.10. The strike last trading price was 11.7, which was -1.3 lower than the previous day. The implied volatity was 40.41, the open interest changed by 1 which increased total open position to 18


On 18 Mar BSOFT was trading at 398.60. The strike last trading price was 13, which was 1.9 higher than the previous day. The implied volatity was 39.40, the open interest changed by 1 which increased total open position to 2


On 17 Mar BSOFT was trading at 388.90. The strike last trading price was 11.1, which was -110.5 lower than the previous day. The implied volatity was 41.99, 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 121.6, which was 0 lower than the previous day. The implied volatity was 6.19, 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 121.6, which was 0 lower than the previous day. The implied volatity was 5.12, 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 121.6, which was 0 lower than the previous day. The implied volatity was 2.68, 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 121.6, which was 0 lower than the previous day. The implied volatity was 1.25, 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 121.6, 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 121.6, 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 121.6, 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 121.6, 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


On 13 Feb BSOFT was trading at 505.85. 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 12 Feb BSOFT was trading at 502.65. 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 11 Feb BSOFT was trading at 504.35. 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 420 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
8 Apr 356.55 53 0 0.00 0 0 0
7 Apr 347.10 53 0 0.00 0 -1 0
4 Apr 366.50 53 18.8 49.77 15 -1 149
3 Apr 387.85 34.2 3.35 38.90 29 -3 150
2 Apr 391.95 30.75 -3.65 36.65 11 0 153
1 Apr 388.30 34.4 -2.9 38.44 19 0 153
28 Mar 387.70 37.15 6.55 42.09 118 52 153
27 Mar 395.90 30.5 -2.25 40.51 23 2 102
26 Mar 393.90 33.25 5.2 43.36 17 3 93
25 Mar 402.65 28.9 7.8 43.04 107 74 90
24 Mar 410.85 21.1 -4.9 37.62 11 8 15
21 Mar 404.35 26 -0.25 40.53 4 0 6
20 Mar 409.00 26.25 15.25 43.99 5 3 4
19 Mar 395.10 11 0 0.00 0 0 0
18 Mar 398.60 11 0 0.00 0 0 0
17 Mar 388.90 11 0 0.00 0 0 0
13 Mar 385.75 11 0 0.00 0 0 0
12 Mar 391.70 11 0 0.00 0 0 0
11 Mar 400.65 11 0 0.00 0 0 0
10 Mar 409.75 11 0 0.00 0 1 0
7 Mar 434.45 11 6.55 31.60 1 0 0
5 Mar 433.05 4.45 0 3.71 0 0 0
4 Mar 418.30 4.45 0 0.84 0 0 0
3 Mar 420.90 4.45 0 1.19 0 0 0
26 Feb 457.60 4.45 0 7.35 0 0 0
25 Feb 458.70 4.45 0 7.35 0 0 0
24 Feb 471.50 4.45 0 7.86 0 0 0
21 Feb 475.30 4.45 0 9.42 0 0 0
20 Feb 473.85 4.45 0 9.20 0 0 0
19 Feb 470.95 4.45 0 8.93 0 0 0
18 Feb 472.85 4.45 0 9.23 0 0 0
17 Feb 477.50 4.45 0 9.57 0 0 0
14 Feb 488.00 4.45 0 10.71 0 0 0
13 Feb 505.85 4.45 0 12.39 0 0 0
12 Feb 502.65 4.45 0 11.16 0 0 0
11 Feb 504.35 0 0 0.00 0 0 0

For Birlasoft Limited - strike price 420 expiring on 24APR2025

Delta for 420 PE is 0.00

Historical price for 420 PE is as follows

On 8 Apr BSOFT was trading at 356.55. The strike last trading price was 53, 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 7 Apr BSOFT was trading at 347.10. The strike last trading price was 53, which was 0 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 4 Apr BSOFT was trading at 366.50. The strike last trading price was 53, which was 18.8 higher than the previous day. The implied volatity was 49.77, the open interest changed by -1 which decreased total open position to 149


On 3 Apr BSOFT was trading at 387.85. The strike last trading price was 34.2, which was 3.35 higher than the previous day. The implied volatity was 38.90, the open interest changed by -3 which decreased total open position to 150


On 2 Apr BSOFT was trading at 391.95. The strike last trading price was 30.75, which was -3.65 lower than the previous day. The implied volatity was 36.65, the open interest changed by 0 which decreased total open position to 153


On 1 Apr BSOFT was trading at 388.30. The strike last trading price was 34.4, which was -2.9 lower than the previous day. The implied volatity was 38.44, the open interest changed by 0 which decreased total open position to 153


On 28 Mar BSOFT was trading at 387.70. The strike last trading price was 37.15, which was 6.55 higher than the previous day. The implied volatity was 42.09, the open interest changed by 52 which increased total open position to 153


On 27 Mar BSOFT was trading at 395.90. The strike last trading price was 30.5, which was -2.25 lower than the previous day. The implied volatity was 40.51, the open interest changed by 2 which increased total open position to 102


On 26 Mar BSOFT was trading at 393.90. The strike last trading price was 33.25, which was 5.2 higher than the previous day. The implied volatity was 43.36, the open interest changed by 3 which increased total open position to 93


On 25 Mar BSOFT was trading at 402.65. The strike last trading price was 28.9, which was 7.8 higher than the previous day. The implied volatity was 43.04, the open interest changed by 74 which increased total open position to 90


On 24 Mar BSOFT was trading at 410.85. The strike last trading price was 21.1, which was -4.9 lower than the previous day. The implied volatity was 37.62, the open interest changed by 8 which increased total open position to 15


On 21 Mar BSOFT was trading at 404.35. The strike last trading price was 26, which was -0.25 lower than the previous day. The implied volatity was 40.53, the open interest changed by 0 which decreased total open position to 6


On 20 Mar BSOFT was trading at 409.00. The strike last trading price was 26.25, which was 15.25 higher than the previous day. The implied volatity was 43.99, the open interest changed by 3 which increased total open position to 4


On 19 Mar BSOFT was trading at 395.10. The strike last trading price was 11, 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 Mar BSOFT was trading at 398.60. The strike last trading price was 11, 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 Mar BSOFT was trading at 388.90. The strike last trading price was 11, 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 13 Mar BSOFT was trading at 385.75. The strike last trading price was 11, 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 12 Mar BSOFT was trading at 391.70. The strike last trading price was 11, 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 11 Mar BSOFT was trading at 400.65. The strike last trading price was 11, 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 10 Mar BSOFT was trading at 409.75. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 7 Mar BSOFT was trading at 434.45. The strike last trading price was 11, which was 6.55 higher than the previous day. The implied volatity was 31.60, 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 4.45, which was 0 lower than the previous day. The implied volatity was 3.71, 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 4.45, which was 0 lower than the previous day. The implied volatity was 0.84, 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 4.45, which was 0 lower than the previous day. The implied volatity was 1.19, 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 4.45, which was 0 lower than the previous day. The implied volatity was 7.35, 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 4.45, which was 0 lower than the previous day. The implied volatity was 7.35, 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 4.45, which was 0 lower than the previous day. The implied volatity was 7.86, 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 4.45, which was 0 lower than the previous day. The implied volatity was 9.42, 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 4.45, which was 0 lower than the previous day. The implied volatity was 9.20, 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 4.45, which was 0 lower than the previous day. The implied volatity was 8.93, 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 4.45, which was 0 lower than the previous day. The implied volatity was 9.23, 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 4.45, which was 0 lower than the previous day. The implied volatity was 9.57, 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 4.45, which was 0 lower than the previous day. The implied volatity was 10.71, the open interest changed by 0 which decreased total open position to 0


On 13 Feb BSOFT was trading at 505.85. The strike last trading price was 4.45, which was 0 lower than the previous day. The implied volatity was 12.39, the open interest changed by 0 which decreased total open position to 0


On 12 Feb BSOFT was trading at 502.65. The strike last trading price was 4.45, which was 0 lower than the previous day. The implied volatity was 11.16, the open interest changed by 0 which decreased total open position to 0


On 11 Feb BSOFT was trading at 504.35. 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