BSOFT
Birlasoft Limited
Historical option data for BSOFT
08 Apr 2025 05:52 PM IST
| BSOFT 24APR2025 450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 356.55 | 0.3 | 0.05 | - | 6 | -1 | 844 | |||
| 7 Apr | 347.10 | 0.25 | -0.45 | - | 52 | -48 | 847 | |||
| 4 Apr | 366.50 | 0.65 | -0.8 | 46.78 | 562 | -54 | 897 | |||
| 3 Apr | 387.85 | 1.45 | -0.6 | 41.73 | 361 | 80 | 951 | |||
| 2 Apr | 391.95 | 2 | 0.2 | 41.78 | 493 | 201 | 870 | |||
| 1 Apr | 388.30 | 1.8 | -1 | 41.95 | 323 | 67 | 668 | |||
| 28 Mar | 387.70 | 2.65 | -2.05 | 43.41 | 785 | 87 | 601 | |||
| 27 Mar | 395.90 | 4.9 | 0.35 | 48.14 | 488 | 45 | 513 | |||
| 26 Mar | 393.90 | 4.8 | -1.35 | 45.97 | 656 | 196 | 474 | |||
| 25 Mar | 402.65 | 5.6 | -2.4 | 43.24 | 374 | 4 | 279 | |||
| 24 Mar | 410.85 | 8.15 | 1.8 | 43.02 | 459 | 114 | 274 | |||
| 21 Mar | 404.35 | 6.5 | -2.05 | 40.73 | 219 | 55 | 159 | |||
| 20 Mar | 409.00 | 8.5 | 2.7 | 42.28 | 158 | 53 | 104 | |||
| 19 Mar | 395.10 | 5.8 | 0.15 | 43.16 | 44 | 24 | 51 | |||
| 18 Mar | 398.60 | 5.65 | 0.55 | 39.87 | 33 | 10 | 27 | |||
|
|
||||||||||
| 17 Mar | 388.90 | 5.65 | 1 | 44.55 | 2 | 1 | 17 | |||
| 13 Mar | 385.75 | 4.65 | -3.35 | 40.86 | 1 | 0 | 15 | |||
| 12 Mar | 391.70 | 8 | 0 | 0.00 | 0 | 4 | 0 | |||
| 11 Mar | 400.65 | 8 | -1 | 39.63 | 7 | 3 | 14 | |||
| 10 Mar | 409.75 | 9 | -9.35 | 37.26 | 16 | 4 | 13 | |||
| 7 Mar | 434.45 | 18.35 | -2.65 | 35.89 | 9 | 7 | 9 | |||
| 6 Mar | 439.05 | 21 | -9.5 | 37.26 | 3 | 1 | 1 | |||
| 5 Mar | 433.05 | 30.5 | 0 | 2.13 | 0 | 0 | 0 | |||
| 4 Mar | 418.30 | 30.5 | 0 | 4.78 | 0 | 0 | 0 | |||
| 3 Mar | 420.90 | 30.5 | 0 | 4.44 | 0 | 0 | 0 | |||
For Birlasoft Limited - strike price 450 expiring on 24APR2025
Delta for 450 CE is -
Historical price for 450 CE is as follows
On 8 Apr BSOFT was trading at 356.55. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 844
On 7 Apr BSOFT was trading at 347.10. The strike last trading price was 0.25, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -48 which decreased total open position to 847
On 4 Apr BSOFT was trading at 366.50. The strike last trading price was 0.65, which was -0.8 lower than the previous day. The implied volatity was 46.78, the open interest changed by -54 which decreased total open position to 897
On 3 Apr BSOFT was trading at 387.85. The strike last trading price was 1.45, which was -0.6 lower than the previous day. The implied volatity was 41.73, the open interest changed by 80 which increased total open position to 951
On 2 Apr BSOFT was trading at 391.95. The strike last trading price was 2, which was 0.2 higher than the previous day. The implied volatity was 41.78, the open interest changed by 201 which increased total open position to 870
On 1 Apr BSOFT was trading at 388.30. The strike last trading price was 1.8, which was -1 lower than the previous day. The implied volatity was 41.95, the open interest changed by 67 which increased total open position to 668
On 28 Mar BSOFT was trading at 387.70. The strike last trading price was 2.65, which was -2.05 lower than the previous day. The implied volatity was 43.41, the open interest changed by 87 which increased total open position to 601
On 27 Mar BSOFT was trading at 395.90. The strike last trading price was 4.9, which was 0.35 higher than the previous day. The implied volatity was 48.14, the open interest changed by 45 which increased total open position to 513
On 26 Mar BSOFT was trading at 393.90. The strike last trading price was 4.8, which was -1.35 lower than the previous day. The implied volatity was 45.97, the open interest changed by 196 which increased total open position to 474
On 25 Mar BSOFT was trading at 402.65. The strike last trading price was 5.6, which was -2.4 lower than the previous day. The implied volatity was 43.24, the open interest changed by 4 which increased total open position to 279
On 24 Mar BSOFT was trading at 410.85. The strike last trading price was 8.15, which was 1.8 higher than the previous day. The implied volatity was 43.02, the open interest changed by 114 which increased total open position to 274
On 21 Mar BSOFT was trading at 404.35. The strike last trading price was 6.5, which was -2.05 lower than the previous day. The implied volatity was 40.73, the open interest changed by 55 which increased total open position to 159
On 20 Mar BSOFT was trading at 409.00. The strike last trading price was 8.5, which was 2.7 higher than the previous day. The implied volatity was 42.28, the open interest changed by 53 which increased total open position to 104
On 19 Mar BSOFT was trading at 395.10. The strike last trading price was 5.8, which was 0.15 higher than the previous day. The implied volatity was 43.16, the open interest changed by 24 which increased total open position to 51
On 18 Mar BSOFT was trading at 398.60. The strike last trading price was 5.65, which was 0.55 higher than the previous day. The implied volatity was 39.87, the open interest changed by 10 which increased total open position to 27
On 17 Mar BSOFT was trading at 388.90. The strike last trading price was 5.65, which was 1 higher than the previous day. The implied volatity was 44.55, the open interest changed by 1 which increased total open position to 17
On 13 Mar BSOFT was trading at 385.75. The strike last trading price was 4.65, which was -3.35 lower than the previous day. The implied volatity was 40.86, the open interest changed by 0 which decreased total open position to 15
On 12 Mar BSOFT was trading at 391.70. The strike last trading price was 8, 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 11 Mar BSOFT was trading at 400.65. The strike last trading price was 8, which was -1 lower than the previous day. The implied volatity was 39.63, the open interest changed by 3 which increased total open position to 14
On 10 Mar BSOFT was trading at 409.75. The strike last trading price was 9, which was -9.35 lower than the previous day. The implied volatity was 37.26, the open interest changed by 4 which increased total open position to 13
On 7 Mar BSOFT was trading at 434.45. The strike last trading price was 18.35, which was -2.65 lower than the previous day. The implied volatity was 35.89, the open interest changed by 7 which increased total open position to 9
On 6 Mar BSOFT was trading at 439.05. The strike last trading price was 21, which was -9.5 lower than the previous day. The implied volatity was 37.26, the open interest changed by 1 which increased total open position to 1
On 5 Mar BSOFT was trading at 433.05. The strike last trading price was 30.5, which was 0 lower than the previous day. The implied volatity was 2.13, 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 30.5, which was 0 lower than the previous day. The implied volatity was 4.78, 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 30.5, which was 0 lower than the previous day. The implied volatity was 4.44, the open interest changed by 0 which decreased total open position to 0
| BSOFT 24APR2025 450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 356.55 | 103.85 | -10.15 | - | 1 | 0 | 57 |
| 7 Apr | 347.10 | 114 | 38.5 | - | 2 | -1 | 58 |
| 4 Apr | 366.50 | 75.5 | 19.05 | - | 8 | 1 | 59 |
| 3 Apr | 387.85 | 56.15 | -0.3 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 391.95 | 56.15 | -8.55 | 33.22 | 5 | 0 | 58 |
| 1 Apr | 388.30 | 64.7 | 0 | 0.00 | 0 | 2 | 0 |
| 28 Mar | 387.70 | 64.7 | 9.7 | 52.49 | 3 | 2 | 57 |
| 27 Mar | 395.90 | 55 | -0.35 | 28.85 | 14 | 9 | 54 |
| 26 Mar | 393.90 | 55.35 | 7.35 | 38.18 | 17 | 12 | 42 |
| 25 Mar | 402.65 | 48 | 4.45 | 32.74 | 4 | 3 | 29 |
| 24 Mar | 410.85 | 43.5 | -4 | 42.41 | 20 | 16 | 25 |
| 21 Mar | 404.35 | 47.5 | 0.5 | 41.75 | 2 | 1 | 8 |
| 20 Mar | 409.00 | 47 | -7.5 | 45.68 | 6 | 4 | 7 |
| 19 Mar | 395.10 | 54.5 | 28.6 | 37.17 | 3 | 0 | 0 |
| 18 Mar | 398.60 | 25.9 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 388.90 | 25.9 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 385.75 | 25.9 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 391.70 | 25.9 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 400.65 | 25.9 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 409.75 | 25.9 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 434.45 | 25.9 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 439.05 | 25.9 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 433.05 | 25.9 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 418.30 | 25.9 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 420.90 | 25.9 | 0 | - | 0 | 0 | 0 |
For Birlasoft Limited - strike price 450 expiring on 24APR2025
Delta for 450 PE is -
Historical price for 450 PE is as follows
On 8 Apr BSOFT was trading at 356.55. The strike last trading price was 103.85, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57
On 7 Apr BSOFT was trading at 347.10. The strike last trading price was 114, which was 38.5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 58
On 4 Apr BSOFT was trading at 366.50. The strike last trading price was 75.5, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 59
On 3 Apr BSOFT was trading at 387.85. The strike last trading price was 56.15, which was -0.3 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 Apr BSOFT was trading at 391.95. The strike last trading price was 56.15, which was -8.55 lower than the previous day. The implied volatity was 33.22, the open interest changed by 0 which decreased total open position to 58
On 1 Apr BSOFT was trading at 388.30. The strike last trading price was 64.7, which was 0 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 28 Mar BSOFT was trading at 387.70. The strike last trading price was 64.7, which was 9.7 higher than the previous day. The implied volatity was 52.49, the open interest changed by 2 which increased total open position to 57
On 27 Mar BSOFT was trading at 395.90. The strike last trading price was 55, which was -0.35 lower than the previous day. The implied volatity was 28.85, the open interest changed by 9 which increased total open position to 54
On 26 Mar BSOFT was trading at 393.90. The strike last trading price was 55.35, which was 7.35 higher than the previous day. The implied volatity was 38.18, the open interest changed by 12 which increased total open position to 42
On 25 Mar BSOFT was trading at 402.65. The strike last trading price was 48, which was 4.45 higher than the previous day. The implied volatity was 32.74, the open interest changed by 3 which increased total open position to 29
On 24 Mar BSOFT was trading at 410.85. The strike last trading price was 43.5, which was -4 lower than the previous day. The implied volatity was 42.41, the open interest changed by 16 which increased total open position to 25
On 21 Mar BSOFT was trading at 404.35. The strike last trading price was 47.5, which was 0.5 higher than the previous day. The implied volatity was 41.75, the open interest changed by 1 which increased total open position to 8
On 20 Mar BSOFT was trading at 409.00. The strike last trading price was 47, which was -7.5 lower than the previous day. The implied volatity was 45.68, the open interest changed by 4 which increased total open position to 7
On 19 Mar BSOFT was trading at 395.10. The strike last trading price was 54.5, which was 28.6 higher than the previous day. The implied volatity was 37.17, 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 25.9, 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 25.9, 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 25.9, 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 25.9, 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 25.9, 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 25.9, 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 25.9, 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 6 Mar BSOFT was trading at 439.05. The strike last trading price was 25.9, 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 25.9, 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 25.9, 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 25.9, 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
