BSOFT
Birlasoft Limited
Historical option data for BSOFT
18 Oct 2024 10:43 AM IST
| BSOFT 560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 583.15 | 27.25 | -10.65 | 35,000 | 11,000 | 33,000 | ||||
| 17 Oct | 593.50 | 37.9 | -4.75 | 18,000 | -2,000 | 22,000 | ||||
| 16 Oct | 599.50 | 42.65 | 4.20 | 12,000 | 1,000 | 26,000 | ||||
| 15 Oct | 593.20 | 38.45 | -2.45 | 18,000 | -4,000 | 25,000 | ||||
| 14 Oct | 595.45 | 40.9 | -5.60 | 29,000 | 5,000 | 29,000 | ||||
| 11 Oct | 599.05 | 46.5 | 0.00 | 0 | 0 | 24,000 | ||||
| 10 Oct | 584.65 | 46.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 591.25 | 46.5 | 0.00 | 0 | 0 | 24,000 | ||||
| 8 Oct | 570.20 | 46.5 | 0.00 | 0 | 0 | 24,000 | ||||
|
|
||||||||||
| 7 Oct | 566.95 | 46.5 | 0.00 | 0 | 0 | 24,000 | ||||
| 4 Oct | 581.15 | 46.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 590.00 | 46.5 | 0.00 | 0 | 8,000 | 0 | ||||
| 1 Oct | 595.20 | 46.5 | -10.75 | 16,000 | 8,000 | 24,000 | ||||
| 30 Sept | 601.90 | 57.25 | 2.00 | 3,000 | 0 | 17,000 | ||||
| 27 Sept | 604.05 | 55.25 | -21.90 | 20,000 | 12,000 | 16,000 | ||||
| 26 Sept | 615.95 | 77.15 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 619.70 | 77.15 | 0.00 | 0 | 4,000 | 0 | ||||
| 24 Sept | 631.90 | 77.15 | -87.85 | 4,000 | 3,000 | 3,000 | ||||
| 23 Sept | 630.40 | 165 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 634.20 | 165 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 661.00 | 165 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 640.30 | 165 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 628.90 | 165 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 641.05 | 165 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 625.10 | 165 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 670.55 | 165 | 165.00 | 0 | 0 | 0 | ||||
| 19 Aug | 623.65 | 0 | 0 | 0 | 0 | |||||
For Birlasoft Limited - strike price 560 expiring on 31OCT2024
Delta for 560 CE is -
Historical price for 560 CE is as follows
On 18 Oct BSOFT was trading at 583.15. The strike last trading price was 27.25, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 33000
On 17 Oct BSOFT was trading at 593.50. The strike last trading price was 37.9, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 22000
On 16 Oct BSOFT was trading at 599.50. The strike last trading price was 42.65, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 26000
On 15 Oct BSOFT was trading at 593.20. The strike last trading price was 38.45, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 25000
On 14 Oct BSOFT was trading at 595.45. The strike last trading price was 40.9, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 29000
On 11 Oct BSOFT was trading at 599.05. The strike last trading price was 46.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24000
On 10 Oct BSOFT was trading at 584.65. The strike last trading price was 46.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Oct BSOFT was trading at 591.25. The strike last trading price was 46.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24000
On 8 Oct BSOFT was trading at 570.20. The strike last trading price was 46.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24000
On 7 Oct BSOFT was trading at 566.95. The strike last trading price was 46.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24000
On 4 Oct BSOFT was trading at 581.15. The strike last trading price was 46.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Oct BSOFT was trading at 590.00. The strike last trading price was 46.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 0
On 1 Oct BSOFT was trading at 595.20. The strike last trading price was 46.5, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 24000
On 30 Sept BSOFT was trading at 601.90. The strike last trading price was 57.25, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17000
On 27 Sept BSOFT was trading at 604.05. The strike last trading price was 55.25, which was -21.90 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 16000
On 26 Sept BSOFT was trading at 615.95. The strike last trading price was 77.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept BSOFT was trading at 619.70. The strike last trading price was 77.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 0
On 24 Sept BSOFT was trading at 631.90. The strike last trading price was 77.15, which was -87.85 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 23 Sept BSOFT was trading at 630.40. The strike last trading price was 165, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept BSOFT was trading at 634.20. The strike last trading price was 165, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept BSOFT was trading at 661.00. The strike last trading price was 165, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept BSOFT was trading at 640.30. The strike last trading price was 165, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept BSOFT was trading at 628.90. The strike last trading price was 165, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept BSOFT was trading at 641.05. The strike last trading price was 165, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept BSOFT was trading at 625.10. The strike last trading price was 165, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug BSOFT was trading at 670.55. The strike last trading price was 165, which was 165.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug BSOFT was trading at 623.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BSOFT 560 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 583.15 | 8.4 | -0.75 | 3,03,000 | 32,000 | 3,25,000 |
| 17 Oct | 593.50 | 9.15 | 4.45 | 6,23,000 | 23,000 | 3,00,000 |
| 16 Oct | 599.50 | 4.7 | 0.15 | 4,79,000 | -29,000 | 2,77,000 |
| 15 Oct | 593.20 | 4.55 | -0.05 | 7,56,000 | -1,14,000 | 3,08,000 |
| 14 Oct | 595.45 | 4.6 | -0.30 | 7,23,000 | 0 | 4,29,000 |
| 11 Oct | 599.05 | 4.9 | -0.10 | 20,000 | -18,000 | 4,31,000 |
| 10 Oct | 584.65 | 5 | -0.50 | 1,000 | 0 | 4,50,000 |
| 9 Oct | 591.25 | 5.5 | -6.50 | 18,000 | -17,000 | 4,51,000 |
| 8 Oct | 570.20 | 12 | 1.00 | 1,000 | 0 | 4,69,000 |
| 7 Oct | 566.95 | 11 | 1.45 | 23,000 | -22,000 | 4,70,000 |
| 4 Oct | 581.15 | 9.55 | 0.50 | 19,000 | -18,000 | 4,93,000 |
| 3 Oct | 590.00 | 9.05 | 1.05 | 65,000 | -64,000 | 5,12,000 |
| 1 Oct | 595.20 | 8 | 0.00 | 8,64,000 | 1,57,000 | 5,75,000 |
| 30 Sept | 601.90 | 8 | 0.80 | 3,14,000 | 62,000 | 4,17,000 |
| 27 Sept | 604.05 | 7.2 | 1.05 | 7,92,000 | 1,72,000 | 3,55,000 |
| 26 Sept | 615.95 | 6.15 | 0.50 | 1,89,000 | 31,000 | 1,82,000 |
| 25 Sept | 619.70 | 5.65 | 1.05 | 4,23,000 | 57,000 | 1,51,000 |
| 24 Sept | 631.90 | 4.6 | -0.30 | 5,51,000 | 12,000 | 93,000 |
| 23 Sept | 630.40 | 4.9 | 0.10 | 7,36,000 | 4,000 | 81,000 |
| 16 Sept | 634.20 | 4.8 | 1.80 | 45,000 | 1,000 | 78,000 |
| 13 Sept | 661.00 | 3 | -2.50 | 10,000 | -2,000 | 78,000 |
| 12 Sept | 640.30 | 5.5 | -0.60 | 7,000 | 6,000 | 81,000 |
| 11 Sept | 628.90 | 6.1 | 1.10 | 14,000 | 11,000 | 74,000 |
| 10 Sept | 641.05 | 5 | -2.80 | 14,000 | 2,000 | 63,000 |
| 9 Sept | 625.10 | 7.8 | 3.45 | 65,000 | 55,000 | 60,000 |
| 30 Aug | 670.55 | 4.35 | 4.35 | 5,000 | 3,000 | 3,000 |
| 19 Aug | 623.65 | 0 | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 560 expiring on 31OCT2024
Delta for 560 PE is -
Historical price for 560 PE is as follows
On 18 Oct BSOFT was trading at 583.15. The strike last trading price was 8.4, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 325000
On 17 Oct BSOFT was trading at 593.50. The strike last trading price was 9.15, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 23000 which increased total open position to 300000
On 16 Oct BSOFT was trading at 599.50. The strike last trading price was 4.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -29000 which decreased total open position to 277000
On 15 Oct BSOFT was trading at 593.20. The strike last trading price was 4.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -114000 which decreased total open position to 308000
On 14 Oct BSOFT was trading at 595.45. The strike last trading price was 4.6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 429000
On 11 Oct BSOFT was trading at 599.05. The strike last trading price was 4.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 431000
On 10 Oct BSOFT was trading at 584.65. The strike last trading price was 5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 450000
On 9 Oct BSOFT was trading at 591.25. The strike last trading price was 5.5, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by -17000 which decreased total open position to 451000
On 8 Oct BSOFT was trading at 570.20. The strike last trading price was 12, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 469000
On 7 Oct BSOFT was trading at 566.95. The strike last trading price was 11, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -22000 which decreased total open position to 470000
On 4 Oct BSOFT was trading at 581.15. The strike last trading price was 9.55, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 493000
On 3 Oct BSOFT was trading at 590.00. The strike last trading price was 9.05, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -64000 which decreased total open position to 512000
On 1 Oct BSOFT was trading at 595.20. The strike last trading price was 8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 157000 which increased total open position to 575000
On 30 Sept BSOFT was trading at 601.90. The strike last trading price was 8, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 62000 which increased total open position to 417000
On 27 Sept BSOFT was trading at 604.05. The strike last trading price was 7.2, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 172000 which increased total open position to 355000
On 26 Sept BSOFT was trading at 615.95. The strike last trading price was 6.15, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 31000 which increased total open position to 182000
On 25 Sept BSOFT was trading at 619.70. The strike last trading price was 5.65, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 151000
On 24 Sept BSOFT was trading at 631.90. The strike last trading price was 4.6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 93000
On 23 Sept BSOFT was trading at 630.40. The strike last trading price was 4.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 81000
On 16 Sept BSOFT was trading at 634.20. The strike last trading price was 4.8, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 78000
On 13 Sept BSOFT was trading at 661.00. The strike last trading price was 3, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 78000
On 12 Sept BSOFT was trading at 640.30. The strike last trading price was 5.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 81000
On 11 Sept BSOFT was trading at 628.90. The strike last trading price was 6.1, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 74000
On 10 Sept BSOFT was trading at 641.05. The strike last trading price was 5, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 63000
On 9 Sept BSOFT was trading at 625.10. The strike last trading price was 7.8, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 60000
On 30 Aug BSOFT was trading at 670.55. The strike last trading price was 4.35, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 19 Aug BSOFT was trading at 623.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
