`
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 500 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
8 Apr 356.55 0.55 0.25 - 11 -10 832
7 Apr 347.10 0.3 -0.05 - 45 -38 849
4 Apr 366.50 0.35 0 - 268 -15 887
3 Apr 387.85 0.35 -0.15 49.53 61 6 908
2 Apr 391.95 0.5 0.05 49.30 178 23 901
1 Apr 388.30 0.4 -0.4 48.21 297 93 878
28 Mar 387.70 0.7 -0.75 49.04 627 109 785
27 Mar 395.90 1.55 0.1 51.67 561 9 676
26 Mar 393.90 1.45 -0.25 50.97 1,008 487 663
25 Mar 402.65 1.45 -0.45 46.89 436 62 190
24 Mar 410.85 1.85 0.25 44.21 38 16 128
21 Mar 404.35 1.55 -0.7 42.56 28 17 112
20 Mar 409.00 2.25 0.95 44.28 43 29 94
19 Mar 395.10 1.3 -0.25 44.00 27 14 62
18 Mar 398.60 1.6 -0.4 43.69 64 35 47
12 Mar 391.70 2 -0.4 45.28 4 1 12
11 Mar 400.65 2.4 -0.2 42.18 5 4 11
10 Mar 409.75 2.6 0.05 39.71 2 6 6
3 Mar 420.90 2.55 -3.2 32.60 2 0 3
28 Feb 424.05 5.25 -7.75 37.54 5 3 4
27 Feb 449.70 13 -7 39.35 1 0 1
26 Feb 457.60 20 0 0.00 0 0 0
25 Feb 458.70 20 0 0.00 0 0 0
24 Feb 471.50 20 0 0.00 0 1 0
21 Feb 475.30 20 -42.1 35.14 1 0 0
20 Feb 473.85 62.1 0 2.53 0 0 0
19 Feb 470.95 62.1 0 3.12 0 0 0
18 Feb 472.85 62.1 0 3.05 0 0 0
17 Feb 477.50 62.1 0 1.92 0 0 0
14 Feb 488.00 62.1 0 0.62 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 0 0
10 Feb 526.40 0 0 - 0 0 0
7 Feb 534.35 0 0 - 0 0 0
6 Feb 529.90 0 0 - 0 0 0
5 Feb 534.70 0 0 - 0 0 0
4 Feb 526.20 0 0 - 0 0 0
3 Feb 531.15 0 0 - 0 0 0
1 Feb 535.05 0 0 - 0 0 0

For Birlasoft Limited - strike price 500 expiring on 24APR2025

Delta for 500 CE is -

Historical price for 500 CE is as follows

On 8 Apr BSOFT was trading at 356.55. The strike last trading price was 0.55, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 832


On 7 Apr BSOFT was trading at 347.10. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 849


On 4 Apr BSOFT was trading at 366.50. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 887


On 3 Apr BSOFT was trading at 387.85. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 49.53, the open interest changed by 6 which increased total open position to 908


On 2 Apr BSOFT was trading at 391.95. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 49.30, the open interest changed by 23 which increased total open position to 901


On 1 Apr BSOFT was trading at 388.30. The strike last trading price was 0.4, which was -0.4 lower than the previous day. The implied volatity was 48.21, the open interest changed by 93 which increased total open position to 878


On 28 Mar BSOFT was trading at 387.70. The strike last trading price was 0.7, which was -0.75 lower than the previous day. The implied volatity was 49.04, the open interest changed by 109 which increased total open position to 785


On 27 Mar BSOFT was trading at 395.90. The strike last trading price was 1.55, which was 0.1 higher than the previous day. The implied volatity was 51.67, the open interest changed by 9 which increased total open position to 676


On 26 Mar BSOFT was trading at 393.90. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was 50.97, the open interest changed by 487 which increased total open position to 663


On 25 Mar BSOFT was trading at 402.65. The strike last trading price was 1.45, which was -0.45 lower than the previous day. The implied volatity was 46.89, the open interest changed by 62 which increased total open position to 190


On 24 Mar BSOFT was trading at 410.85. The strike last trading price was 1.85, which was 0.25 higher than the previous day. The implied volatity was 44.21, the open interest changed by 16 which increased total open position to 128


On 21 Mar BSOFT was trading at 404.35. The strike last trading price was 1.55, which was -0.7 lower than the previous day. The implied volatity was 42.56, the open interest changed by 17 which increased total open position to 112


On 20 Mar BSOFT was trading at 409.00. The strike last trading price was 2.25, which was 0.95 higher than the previous day. The implied volatity was 44.28, the open interest changed by 29 which increased total open position to 94


On 19 Mar BSOFT was trading at 395.10. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was 44.00, the open interest changed by 14 which increased total open position to 62


On 18 Mar BSOFT was trading at 398.60. The strike last trading price was 1.6, which was -0.4 lower than the previous day. The implied volatity was 43.69, the open interest changed by 35 which increased total open position to 47


On 12 Mar BSOFT was trading at 391.70. The strike last trading price was 2, which was -0.4 lower than the previous day. The implied volatity was 45.28, the open interest changed by 1 which increased total open position to 12


On 11 Mar BSOFT was trading at 400.65. The strike last trading price was 2.4, which was -0.2 lower than the previous day. The implied volatity was 42.18, the open interest changed by 4 which increased total open position to 11


On 10 Mar BSOFT was trading at 409.75. The strike last trading price was 2.6, which was 0.05 higher than the previous day. The implied volatity was 39.71, the open interest changed by 6 which increased total open position to 6


On 3 Mar BSOFT was trading at 420.90. The strike last trading price was 2.55, which was -3.2 lower than the previous day. The implied volatity was 32.60, the open interest changed by 0 which decreased total open position to 3


On 28 Feb BSOFT was trading at 424.05. The strike last trading price was 5.25, which was -7.75 lower than the previous day. The implied volatity was 37.54, the open interest changed by 3 which increased total open position to 4


On 27 Feb BSOFT was trading at 449.70. The strike last trading price was 13, which was -7 lower than the previous day. The implied volatity was 39.35, the open interest changed by 0 which decreased total open position to 1


On 26 Feb BSOFT was trading at 457.60. The strike last trading price was 20, 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 20, 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 20, 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 21 Feb BSOFT was trading at 475.30. The strike last trading price was 20, which was -42.1 lower than the previous day. The implied volatity was 35.14, 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 62.1, which was 0 lower than the previous day. The implied volatity was 2.53, 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 62.1, which was 0 lower than the previous day. The implied volatity was 3.12, 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 62.1, which was 0 lower than the previous day. The implied volatity was 3.05, 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 62.1, which was 0 lower than the previous day. The implied volatity was 1.92, 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 62.1, which was 0 lower than the previous day. The implied volatity was 0.62, 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 -, the open interest changed by 0 which decreased total open position to 0


On 10 Feb BSOFT was trading at 526.40. 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 7 Feb BSOFT was trading at 534.35. 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 6 Feb BSOFT was trading at 529.90. 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 5 Feb BSOFT was trading at 534.70. 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 4 Feb BSOFT was trading at 526.20. 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 3 Feb BSOFT was trading at 531.15. 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 1 Feb BSOFT was trading at 535.05. 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 500 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
8 Apr 356.55 145.1 19.4 - 3 -2 64
7 Apr 347.10 125.7 0 0.00 0 -2 0
4 Apr 366.50 125.7 13.35 - 27 -2 66
3 Apr 387.85 112.35 4.35 - 4 0 68
2 Apr 391.95 108 0 0.00 0 0 0
1 Apr 388.30 108 0 0.00 0 6 0
28 Mar 387.70 108 9.1 - 9 6 65
27 Mar 395.90 97.9 -4.8 - 30 23 58
26 Mar 393.90 102.4 12.4 35.45 9 4 34
25 Mar 402.65 90 4.5 - 6 4 28
24 Mar 410.85 85.5 -3.5 34.88 7 4 21
21 Mar 404.35 89 0.8 - 4 3 16
20 Mar 409.00 88.2 -11.8 41.01 4 3 12
19 Mar 395.10 100 76.35 - 9 8 8
18 Mar 398.60 23.65 0 - 0 0 0
12 Mar 391.70 23.65 0 - 0 0 0
11 Mar 400.65 23.65 0 - 0 0 0
10 Mar 409.75 23.65 0 - 0 0 0
3 Mar 420.90 23.65 0 - 0 0 0
28 Feb 424.05 23.65 0 - 0 0 0
27 Feb 449.70 23.65 0 - 0 0 0
26 Feb 457.60 23.65 0 - 0 0 0
25 Feb 458.70 23.65 0 - 0 0 0
24 Feb 471.50 23.65 0 - 0 0 0
21 Feb 475.30 23.65 0 - 0 0 0
20 Feb 473.85 23.65 0 - 0 0 0
19 Feb 470.95 23.65 0 - 0 0 0
18 Feb 472.85 23.65 0 - 0 0 0
17 Feb 477.50 23.65 0 - 0 0 0
14 Feb 488.00 23.65 0 - 0 0 0
13 Feb 505.85 23.65 0 2.25 0 0 0
12 Feb 502.65 23.65 0 0.92 0 0 0
11 Feb 504.35 23.65 0 2.03 0 0 0
10 Feb 526.40 23.65 0 4.22 0 0 0
7 Feb 534.35 23.65 0 5.19 0 0 0
6 Feb 529.90 23.65 0 5.16 0 0 0
5 Feb 534.70 23.65 0 5.28 0 0 0
4 Feb 526.20 23.65 0 4.32 0 0 0
3 Feb 531.15 23.65 0 4.39 0 0 0
1 Feb 535.05 0 0 5.26 0 0 0

For Birlasoft Limited - strike price 500 expiring on 24APR2025

Delta for 500 PE is -

Historical price for 500 PE is as follows

On 8 Apr BSOFT was trading at 356.55. The strike last trading price was 145.1, which was 19.4 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 64


On 7 Apr BSOFT was trading at 347.10. The strike last trading price was 125.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 4 Apr BSOFT was trading at 366.50. The strike last trading price was 125.7, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 66


On 3 Apr BSOFT was trading at 387.85. The strike last trading price was 112.35, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68


On 2 Apr BSOFT was trading at 391.95. The strike last trading price was 108, 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 1 Apr BSOFT was trading at 388.30. The strike last trading price was 108, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0


On 28 Mar BSOFT was trading at 387.70. The strike last trading price was 108, which was 9.1 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 65


On 27 Mar BSOFT was trading at 395.90. The strike last trading price was 97.9, which was -4.8 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 58


On 26 Mar BSOFT was trading at 393.90. The strike last trading price was 102.4, which was 12.4 higher than the previous day. The implied volatity was 35.45, the open interest changed by 4 which increased total open position to 34


On 25 Mar BSOFT was trading at 402.65. The strike last trading price was 90, which was 4.5 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 28


On 24 Mar BSOFT was trading at 410.85. The strike last trading price was 85.5, which was -3.5 lower than the previous day. The implied volatity was 34.88, the open interest changed by 4 which increased total open position to 21


On 21 Mar BSOFT was trading at 404.35. The strike last trading price was 89, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 16


On 20 Mar BSOFT was trading at 409.00. The strike last trading price was 88.2, which was -11.8 lower than the previous day. The implied volatity was 41.01, the open interest changed by 3 which increased total open position to 12


On 19 Mar BSOFT was trading at 395.10. The strike last trading price was 100, which was 76.35 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 8


On 18 Mar BSOFT was trading at 398.60. The strike last trading price was 23.65, 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 23.65, 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 23.65, 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 23.65, 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 23.65, 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 28 Feb BSOFT was trading at 424.05. The strike last trading price was 23.65, 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 27 Feb BSOFT was trading at 449.70. The strike last trading price was 23.65, 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 23.65, 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 23.65, 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 23.65, 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 23.65, 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 23.65, 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 23.65, 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 23.65, 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 23.65, 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 23.65, 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 23.65, which was 0 lower than the previous day. The implied volatity was 2.25, 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 23.65, which was 0 lower than the previous day. The implied volatity was 0.92, 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 23.65, which was 0 lower than the previous day. The implied volatity was 2.03, the open interest changed by 0 which decreased total open position to 0


On 10 Feb BSOFT was trading at 526.40. The strike last trading price was 23.65, which was 0 lower than the previous day. The implied volatity was 4.22, the open interest changed by 0 which decreased total open position to 0


On 7 Feb BSOFT was trading at 534.35. The strike last trading price was 23.65, which was 0 lower than the previous day. The implied volatity was 5.19, the open interest changed by 0 which decreased total open position to 0


On 6 Feb BSOFT was trading at 529.90. The strike last trading price was 23.65, which was 0 lower than the previous day. The implied volatity was 5.16, the open interest changed by 0 which decreased total open position to 0


On 5 Feb BSOFT was trading at 534.70. The strike last trading price was 23.65, which was 0 lower than the previous day. The implied volatity was 5.28, the open interest changed by 0 which decreased total open position to 0


On 4 Feb BSOFT was trading at 526.20. The strike last trading price was 23.65, which was 0 lower than the previous day. The implied volatity was 4.32, the open interest changed by 0 which decreased total open position to 0


On 3 Feb BSOFT was trading at 531.15. The strike last trading price was 23.65, which was 0 lower than the previous day. The implied volatity was 4.39, the open interest changed by 0 which decreased total open position to 0


On 1 Feb BSOFT was trading at 535.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.26, the open interest changed by 0 which decreased total open position to 0