BSOFT
Birlasoft Limited
Historical option data for BSOFT
08 Apr 2025 05:52 PM IST
| BSOFT 24APR2025 520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
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 | 0.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Apr | 347.10 | 0.1 | 0 | 0.00 | 0 | 2 | 0 | |||
| 4 Apr | 366.50 | 0.1 | -0.4 | - | 4 | 1 | 15 | |||
| 3 Apr | 387.85 | 0.5 | 0.05 | - | 1 | 0 | 13 | |||
| 1 Apr | 388.30 | 0.45 | -0.1 | - | 6 | -3 | 14 | |||
| 28 Mar | 387.70 | 0.5 | -0.5 | 52.30 | 8 | 4 | 17 | |||
| 27 Mar | 395.90 | 1 | 0 | 53.67 | 5 | 0 | 13 | |||
| 26 Mar | 393.90 | 1 | -0.05 | 53.59 | 12 | 5 | 14 | |||
| 25 Mar | 402.65 | 1 | -0.55 | 49.70 | 14 | 0 | 10 | |||
| 24 Mar | 410.85 | 1.55 | 0.15 | 48.94 | 5 | 1 | 10 | |||
| 21 Mar | 404.35 | 1.4 | 0 | 0.00 | 0 | 6 | 0 | |||
| 20 Mar | 409.00 | 1.4 | 0.45 | 45.79 | 11 | 7 | 10 | |||
| 19 Mar | 395.10 | 0.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 391.70 | 0.95 | -49.9 | 43.96 | 9 | 5 | 5 | |||
| 26 Feb | 457.60 | 50.85 | 0 | 7.96 | 0 | 0 | 0 | |||
| 25 Feb | 458.70 | 50.85 | 0 | 7.96 | 0 | 0 | 0 | |||
| 24 Feb | 471.50 | 50.85 | 0 | 5.73 | 0 | 0 | 0 | |||
| 21 Feb | 475.30 | 50.85 | 0 | 5.04 | 0 | 0 | 0 | |||
| 20 Feb | 473.85 | 50.85 | 0 | 4.88 | 0 | 0 | 0 | |||
| 19 Feb | 470.95 | 50.85 | 0 | 5.37 | 0 | 0 | 0 | |||
| 18 Feb | 472.85 | 50.85 | 0 | 5.19 | 0 | 0 | 0 | |||
| 17 Feb | 477.50 | 50.85 | 0 | 4.28 | 0 | 0 | 0 | |||
| 14 Feb | 488.00 | 50.85 | 0 | 3.29 | 0 | 0 | 0 | |||
| 13 Feb | 505.85 | 50.85 | 0 | 0.77 | 0 | 0 | 0 | |||
| 12 Feb | 502.65 | 0 | 0 | 1.39 | 0 | 0 | 0 | |||
| 11 Feb | 504.35 | 0 | 0 | 0.76 | 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 520 expiring on 24APR2025
Delta for 520 CE is 0.00
Historical price for 520 CE is as follows
On 8 Apr BSOFT was trading at 356.55. The strike last trading price was 0.1, 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 7 Apr BSOFT was trading at 347.10. The strike last trading price was 0.1, 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 4 Apr BSOFT was trading at 366.50. The strike last trading price was 0.1, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 15
On 3 Apr BSOFT was trading at 387.85. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 1 Apr BSOFT was trading at 388.30. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 14
On 28 Mar BSOFT was trading at 387.70. The strike last trading price was 0.5, which was -0.5 lower than the previous day. The implied volatity was 52.30, the open interest changed by 4 which increased total open position to 17
On 27 Mar BSOFT was trading at 395.90. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 53.67, the open interest changed by 0 which decreased total open position to 13
On 26 Mar BSOFT was trading at 393.90. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 53.59, the open interest changed by 5 which increased total open position to 14
On 25 Mar BSOFT was trading at 402.65. The strike last trading price was 1, which was -0.55 lower than the previous day. The implied volatity was 49.70, the open interest changed by 0 which decreased total open position to 10
On 24 Mar BSOFT was trading at 410.85. The strike last trading price was 1.55, which was 0.15 higher than the previous day. The implied volatity was 48.94, the open interest changed by 1 which increased total open position to 10
On 21 Mar BSOFT was trading at 404.35. The strike last trading price was 1.4, 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 20 Mar BSOFT was trading at 409.00. The strike last trading price was 1.4, which was 0.45 higher than the previous day. The implied volatity was 45.79, the open interest changed by 7 which increased total open position to 10
On 19 Mar BSOFT was trading at 395.10. The strike last trading price was 0.95, 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 0.95, which was -49.9 lower than the previous day. The implied volatity was 43.96, the open interest changed by 5 which increased total open position to 5
On 26 Feb BSOFT was trading at 457.60. The strike last trading price was 50.85, which was 0 lower than the previous day. The implied volatity was 7.96, 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 50.85, which was 0 lower than the previous day. The implied volatity was 7.96, 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 50.85, which was 0 lower than the previous day. The implied volatity was 5.73, 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 50.85, which was 0 lower than the previous day. The implied volatity was 5.04, 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 50.85, which was 0 lower than the previous day. The implied volatity was 4.88, 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 50.85, which was 0 lower than the previous day. The implied volatity was 5.37, 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 50.85, 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 17 Feb BSOFT was trading at 477.50. The strike last trading price was 50.85, which was 0 lower than the previous day. The implied volatity was 4.28, 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 50.85, which was 0 lower than the previous day. The implied volatity was 3.29, 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 50.85, which was 0 lower than the previous day. The implied volatity was 0.77, 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 1.39, 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 0.76, 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 520 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 | 143.05 | 0 | 0.00 | 0 | 0 | 7 |
| 7 Apr | 347.10 | 143.05 | 0 | 0.00 | 0 | 0 | 7 |
| 4 Apr | 366.50 | 143.05 | 32.65 | - | 6 | 3 | 7 |
| 3 Apr | 387.85 | 110.4 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 388.30 | 110.4 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 387.70 | 110.4 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Mar | 395.90 | 110.4 | 0 | 0.00 | 0 | 3 | 0 |
| 26 Mar | 393.90 | 110.4 | 9.5 | - | 3 | 0 | 1 |
| 25 Mar | 402.65 | 100.9 | 0 | 0.00 | 0 | 1 | 0 |
| 24 Mar | 410.85 | 100.9 | 68.85 | - | 1 | 0 | 0 |
| 21 Mar | 404.35 | 32.05 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 409.00 | 32.05 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 395.10 | 32.05 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 391.70 | 32.05 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 457.60 | 32.05 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 458.70 | 32.05 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 471.50 | 32.05 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 475.30 | 32.05 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 473.85 | 32.05 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 470.95 | 32.05 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 472.85 | 32.05 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 477.50 | 32.05 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 488.00 | 32.05 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 505.85 | 32.05 | 0 | 0.52 | 0 | 0 | 0 |
| 12 Feb | 502.65 | 32.05 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 504.35 | 32.05 | 0 | 0.50 | 0 | 0 | 0 |
| 10 Feb | 526.40 | 32.05 | 0 | 1.97 | 0 | 0 | 0 |
| 7 Feb | 534.35 | 32.05 | 0 | 2.98 | 0 | 0 | 0 |
| 6 Feb | 529.90 | 32.05 | 0 | 2.89 | 0 | 0 | 0 |
| 5 Feb | 534.70 | 32.05 | 0 | 3.18 | 0 | 0 | 0 |
| 4 Feb | 526.20 | 0 | 0 | 2.19 | 0 | 0 | 0 |
| 3 Feb | 531.15 | 0 | 0 | 2.78 | 0 | 0 | 0 |
| 1 Feb | 535.05 | 0 | 0 | 3.06 | 0 | 0 | 0 |
For Birlasoft Limited - strike price 520 expiring on 24APR2025
Delta for 520 PE is 0.00
Historical price for 520 PE is as follows
On 8 Apr BSOFT was trading at 356.55. The strike last trading price was 143.05, 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 7
On 7 Apr BSOFT was trading at 347.10. The strike last trading price was 143.05, 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 7
On 4 Apr BSOFT was trading at 366.50. The strike last trading price was 143.05, which was 32.65 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 7
On 3 Apr BSOFT was trading at 387.85. The strike last trading price was 110.4, 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 110.4, 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 28 Mar BSOFT was trading at 387.70. The strike last trading price was 110.4, 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 27 Mar BSOFT was trading at 395.90. The strike last trading price was 110.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 26 Mar BSOFT was trading at 393.90. The strike last trading price was 110.4, which was 9.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Mar BSOFT was trading at 402.65. The strike last trading price was 100.9, 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 24 Mar BSOFT was trading at 410.85. The strike last trading price was 100.9, which was 68.85 higher 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, which was 0 lower than the previous day. The implied volatity was 0.52, 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 32.05, 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 32.05, which was 0 lower than the previous day. The implied volatity was 0.50, 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 32.05, which was 0 lower than the previous day. The implied volatity was 1.97, 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 32.05, which was 0 lower than the previous day. The implied volatity was 2.98, 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 32.05, which was 0 lower than the previous day. The implied volatity was 2.89, 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 32.05, which was 0 lower than the previous day. The implied volatity was 3.18, 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 2.19, 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 2.78, 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 3.06, the open interest changed by 0 which decreased total open position to 0
