BSOFT
Birlasoft Limited
Historical option data for BSOFT
08 Apr 2025 05:52 PM IST
| BSOFT 24APR2025 430 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.05
Theta: -0.08
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 356.55 | 0.4 | -0.1 | 46.25 | 13 | -12 | 343 | |||
| 7 Apr | 347.10 | 0.5 | -0.6 | 51.43 | 53 | -52 | 356 | |||
|
|
||||||||||
| 4 Apr | 366.50 | 1.1 | -1.8 | 42.31 | 278 | 19 | 411 | |||
| 3 Apr | 387.85 | 2.9 | -1.4 | 38.76 | 315 | 65 | 393 | |||
| 2 Apr | 391.95 | 4.15 | 0.4 | 39.97 | 300 | 41 | 327 | |||
| 1 Apr | 388.30 | 3.8 | -1.3 | 40.52 | 270 | 25 | 285 | |||
| 28 Mar | 387.70 | 4.95 | -3.35 | 41.84 | 559 | 51 | 260 | |||
| 27 Mar | 395.90 | 8.05 | 0 | 46.26 | 220 | 25 | 210 | |||
| 26 Mar | 393.90 | 8.2 | -2.4 | 44.65 | 237 | 38 | 184 | |||
| 25 Mar | 402.65 | 10.2 | -3.65 | 43.37 | 352 | 48 | 145 | |||
| 24 Mar | 410.85 | 13.85 | 2.35 | 42.76 | 208 | 40 | 97 | |||
| 21 Mar | 404.35 | 11.4 | -3 | 40.45 | 92 | 19 | 56 | |||
| 20 Mar | 409.00 | 14.5 | 3.4 | 42.83 | 67 | 34 | 36 | |||
| 19 Mar | 395.10 | 11.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 398.60 | 11.1 | 3.55 | 42.00 | 1 | 0 | 2 | |||
| 17 Mar | 388.90 | 7.55 | 0 | 0.00 | 0 | 1 | 0 | |||
| 13 Mar | 385.75 | 7.55 | -11.55 | 38.79 | 2 | 1 | 2 | |||
| 12 Mar | 391.70 | 19.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 400.65 | 19.1 | 0 | 0.00 | 0 | 1 | 0 | |||
| 10 Mar | 409.75 | 19.1 | -22.3 | 44.56 | 1 | 0 | 0 | |||
| 7 Mar | 434.45 | 41.4 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 433.05 | 41.4 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 418.30 | 41.4 | 0 | 1.19 | 0 | 0 | 0 | |||
| 3 Mar | 420.90 | 41.4 | 0 | 0.74 | 0 | 0 | 0 | |||
For Birlasoft Limited - strike price 430 expiring on 24APR2025
Delta for 430 CE is 0.03
Historical price for 430 CE is as follows
On 8 Apr BSOFT was trading at 356.55. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 46.25, the open interest changed by -12 which decreased total open position to 343
On 7 Apr BSOFT was trading at 347.10. The strike last trading price was 0.5, which was -0.6 lower than the previous day. The implied volatity was 51.43, the open interest changed by -52 which decreased total open position to 356
On 4 Apr BSOFT was trading at 366.50. The strike last trading price was 1.1, which was -1.8 lower than the previous day. The implied volatity was 42.31, the open interest changed by 19 which increased total open position to 411
On 3 Apr BSOFT was trading at 387.85. The strike last trading price was 2.9, which was -1.4 lower than the previous day. The implied volatity was 38.76, the open interest changed by 65 which increased total open position to 393
On 2 Apr BSOFT was trading at 391.95. The strike last trading price was 4.15, which was 0.4 higher than the previous day. The implied volatity was 39.97, the open interest changed by 41 which increased total open position to 327
On 1 Apr BSOFT was trading at 388.30. The strike last trading price was 3.8, which was -1.3 lower than the previous day. The implied volatity was 40.52, the open interest changed by 25 which increased total open position to 285
On 28 Mar BSOFT was trading at 387.70. The strike last trading price was 4.95, which was -3.35 lower than the previous day. The implied volatity was 41.84, the open interest changed by 51 which increased total open position to 260
On 27 Mar BSOFT was trading at 395.90. The strike last trading price was 8.05, which was 0 lower than the previous day. The implied volatity was 46.26, the open interest changed by 25 which increased total open position to 210
On 26 Mar BSOFT was trading at 393.90. The strike last trading price was 8.2, which was -2.4 lower than the previous day. The implied volatity was 44.65, the open interest changed by 38 which increased total open position to 184
On 25 Mar BSOFT was trading at 402.65. The strike last trading price was 10.2, which was -3.65 lower than the previous day. The implied volatity was 43.37, the open interest changed by 48 which increased total open position to 145
On 24 Mar BSOFT was trading at 410.85. The strike last trading price was 13.85, which was 2.35 higher than the previous day. The implied volatity was 42.76, the open interest changed by 40 which increased total open position to 97
On 21 Mar BSOFT was trading at 404.35. The strike last trading price was 11.4, which was -3 lower than the previous day. The implied volatity was 40.45, the open interest changed by 19 which increased total open position to 56
On 20 Mar BSOFT was trading at 409.00. The strike last trading price was 14.5, which was 3.4 higher than the previous day. The implied volatity was 42.83, the open interest changed by 34 which increased total open position to 36
On 19 Mar BSOFT was trading at 395.10. The strike last trading price was 11.1, 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 11.1, which was 3.55 higher than the previous day. The implied volatity was 42.00, the open interest changed by 0 which decreased total open position to 2
On 17 Mar BSOFT was trading at 388.90. The strike last trading price was 7.55, 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 13 Mar BSOFT was trading at 385.75. The strike last trading price was 7.55, which was -11.55 lower than the previous day. The implied volatity was 38.79, the open interest changed by 1 which increased total open position to 2
On 12 Mar BSOFT was trading at 391.70. The strike last trading price was 19.1, 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 19.1, 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 10 Mar BSOFT was trading at 409.75. The strike last trading price was 19.1, which was -22.3 lower than the previous day. The implied volatity was 44.56, 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 41.4, 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 41.4, 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 41.4, 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 3 Mar BSOFT was trading at 420.90. The strike last trading price was 41.4, which was 0 lower than the previous day. The implied volatity was 0.74, the open interest changed by 0 which decreased total open position to 0
| BSOFT 24APR2025 430 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 | 56.25 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 347.10 | 56.25 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 366.50 | 56.25 | 11.35 | - | 1 | 0 | 5 |
| 3 Apr | 387.85 | 44.9 | 5.1 | 48.54 | 2 | 0 | 5 |
| 2 Apr | 391.95 | 40.25 | -4.55 | 42.09 | 14 | -5 | 6 |
| 1 Apr | 388.30 | 44.8 | 0 | 0.00 | 0 | 5 | 0 |
| 28 Mar | 387.70 | 44.8 | 8.55 | 41.40 | 10 | 5 | 8 |
| 27 Mar | 395.90 | 36.25 | 0 | 0.00 | 0 | 1 | 0 |
| 26 Mar | 393.90 | 36.25 | 5.25 | 30.04 | 1 | 0 | 2 |
| 25 Mar | 402.65 | 31 | 14 | 31.17 | 2 | 1 | 1 |
| 24 Mar | 410.85 | 17 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 404.35 | 17 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 409.00 | 17 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 395.10 | 17 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 398.60 | 17 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 388.90 | 17 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 385.75 | 17 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 391.70 | 17 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 400.65 | 17 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 409.75 | 17 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 434.45 | 17 | 0 | 2.02 | 0 | 0 | 0 |
| 5 Mar | 433.05 | 17 | 0 | 1.75 | 0 | 0 | 0 |
| 4 Mar | 418.30 | 17 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 420.90 | 17 | 0 | - | 0 | 0 | 0 |
For Birlasoft Limited - strike price 430 expiring on 24APR2025
Delta for 430 PE is 0.00
Historical price for 430 PE is as follows
On 8 Apr BSOFT was trading at 356.55. The strike last trading price was 56.25, 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 56.25, 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 4 Apr BSOFT was trading at 366.50. The strike last trading price was 56.25, which was 11.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 3 Apr BSOFT was trading at 387.85. The strike last trading price was 44.9, which was 5.1 higher than the previous day. The implied volatity was 48.54, the open interest changed by 0 which decreased total open position to 5
On 2 Apr BSOFT was trading at 391.95. The strike last trading price was 40.25, which was -4.55 lower than the previous day. The implied volatity was 42.09, the open interest changed by -5 which decreased total open position to 6
On 1 Apr BSOFT was trading at 388.30. The strike last trading price was 44.8, which was 0 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 28 Mar BSOFT was trading at 387.70. The strike last trading price was 44.8, which was 8.55 higher than the previous day. The implied volatity was 41.40, the open interest changed by 5 which increased total open position to 8
On 27 Mar BSOFT was trading at 395.90. The strike last trading price was 36.25, 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 26 Mar BSOFT was trading at 393.90. The strike last trading price was 36.25, which was 5.25 higher than the previous day. The implied volatity was 30.04, the open interest changed by 0 which decreased total open position to 2
On 25 Mar BSOFT was trading at 402.65. The strike last trading price was 31, which was 14 higher than the previous day. The implied volatity was 31.17, the open interest changed by 1 which increased total open position to 1
On 24 Mar BSOFT was trading at 410.85. The strike last trading price was 17, 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 Mar BSOFT was trading at 404.35. The strike last trading price was 17, 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 Mar BSOFT was trading at 409.00. The strike last trading price was 17, 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 17, 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 17, 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 17, 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 17, 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 17, 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 17, 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 10 Mar BSOFT was trading at 409.75. The strike last trading price was 17, 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 17, which was 0 lower than the previous day. The implied volatity was 2.02, 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 17, which was 0 lower than the previous day. The implied volatity was 1.75, 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 17, 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 17, 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
