BSOFT
Birlasoft Limited
Historical option data for BSOFT
18 Oct 2024 01:53 PM IST
| BSOFT 570 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 588.50 | 24 | -7.05 | 1,35,000 | 29,000 | 72,000 | ||||
| 17 Oct | 593.50 | 31.05 | -1.80 | 15,000 | 0 | 42,000 | ||||
| 16 Oct | 599.50 | 32.85 | 1.85 | 4,000 | -1,000 | 43,000 | ||||
| 15 Oct | 593.20 | 31 | -0.75 | 9,000 | 2,000 | 45,000 | ||||
| 14 Oct | 595.45 | 31.75 | 11.75 | 5,000 | 0 | 43,000 | ||||
| 11 Oct | 599.05 | 20 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 584.65 | 20 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 591.25 | 20 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 570.20 | 20 | 0.00 | 0 | -1,000 | 0 | ||||
| 7 Oct | 566.95 | 20 | -18.50 | 1,000 | 0 | 44,000 | ||||
| 4 Oct | 581.15 | 38.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 590.00 | 38.5 | 0.00 | 0 | 35,000 | 0 | ||||
| 1 Oct | 595.20 | 38.5 | -7.95 | 44,000 | 34,000 | 43,000 | ||||
| 30 Sept | 601.90 | 46.45 | -3.05 | 3,000 | -2,000 | 8,000 | ||||
| 27 Sept | 604.05 | 49.5 | -21.25 | 10,000 | 7,000 | 8,000 | ||||
|
|
||||||||||
| 26 Sept | 615.95 | 70.75 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 619.70 | 70.75 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 631.90 | 70.75 | 0.00 | 0 | 1,000 | 0 | ||||
| 23 Sept | 630.40 | 70.75 | -54.00 | 1,000 | 0 | 0 | ||||
| 16 Sept | 634.20 | 124.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 661.00 | 124.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 640.30 | 124.75 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 628.90 | 124.75 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 641.05 | 124.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 625.10 | 124.75 | 124.75 | 0 | 0 | 0 | ||||
| 30 Aug | 670.55 | 0 | 0 | 0 | 0 | |||||
For Birlasoft Limited - strike price 570 expiring on 31OCT2024
Delta for 570 CE is -
Historical price for 570 CE is as follows
On 18 Oct BSOFT was trading at 588.50. The strike last trading price was 24, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 29000 which increased total open position to 72000
On 17 Oct BSOFT was trading at 593.50. The strike last trading price was 31.05, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42000
On 16 Oct BSOFT was trading at 599.50. The strike last trading price was 32.85, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 43000
On 15 Oct BSOFT was trading at 593.20. The strike last trading price was 31, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 45000
On 14 Oct BSOFT was trading at 595.45. The strike last trading price was 31.75, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43000
On 11 Oct BSOFT was trading at 599.05. The strike last trading price was 20, 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 Oct BSOFT was trading at 584.65. The strike last trading price was 20, 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 20, 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 8 Oct BSOFT was trading at 570.20. The strike last trading price was 20, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 0
On 7 Oct BSOFT was trading at 566.95. The strike last trading price was 20, which was -18.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44000
On 4 Oct BSOFT was trading at 581.15. The strike last trading price was 38.5, 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 38.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 0
On 1 Oct BSOFT was trading at 595.20. The strike last trading price was 38.5, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 43000
On 30 Sept BSOFT was trading at 601.90. The strike last trading price was 46.45, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 8000
On 27 Sept BSOFT was trading at 604.05. The strike last trading price was 49.5, which was -21.25 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 8000
On 26 Sept BSOFT was trading at 615.95. The strike last trading price was 70.75, 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 70.75, 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 24 Sept BSOFT was trading at 631.90. The strike last trading price was 70.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 23 Sept BSOFT was trading at 630.40. The strike last trading price was 70.75, which was -54.00 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 124.75, 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 124.75, 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 124.75, 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 124.75, 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 124.75, 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 124.75, which was 124.75 higher 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 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 570 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 588.50 | 7.85 | -4.40 | 5,94,000 | 41,000 | 3,30,000 |
| 17 Oct | 593.50 | 12.25 | 5.60 | 7,91,000 | 20,000 | 2,90,000 |
| 16 Oct | 599.50 | 6.65 | 0.15 | 3,91,000 | -30,000 | 2,71,000 |
| 15 Oct | 593.20 | 6.5 | -0.55 | 3,37,000 | 63,000 | 3,01,000 |
| 14 Oct | 595.45 | 7.05 | -0.30 | 7,52,000 | 90,000 | 2,39,000 |
| 11 Oct | 599.05 | 7.35 | -1.15 | 14,000 | -5,000 | 1,54,000 |
| 10 Oct | 584.65 | 8.5 | 0.00 | 0 | -3,000 | 0 |
| 9 Oct | 591.25 | 8.5 | -6.50 | 3,000 | -2,000 | 1,60,000 |
| 8 Oct | 570.20 | 15 | -0.50 | 5,000 | -4,000 | 1,63,000 |
| 7 Oct | 566.95 | 15.5 | 2.00 | 7,000 | -6,000 | 1,68,000 |
| 4 Oct | 581.15 | 13.5 | 1.00 | 22,000 | -21,000 | 1,75,000 |
| 3 Oct | 590.00 | 12.5 | 1.90 | 1,39,000 | -1,38,000 | 1,97,000 |
| 1 Oct | 595.20 | 10.6 | 0.05 | 5,83,000 | 1,70,000 | 3,36,000 |
| 30 Sept | 601.90 | 10.55 | 1.00 | 1,38,000 | 23,000 | 1,66,000 |
| 27 Sept | 604.05 | 9.55 | 1.55 | 2,90,000 | 42,000 | 1,43,000 |
| 26 Sept | 615.95 | 8 | 0.25 | 98,000 | 55,000 | 1,01,000 |
| 25 Sept | 619.70 | 7.75 | 1.55 | 1,33,000 | 25,000 | 46,000 |
| 24 Sept | 631.90 | 6.2 | 0.25 | 13,000 | 8,000 | 22,000 |
| 23 Sept | 630.40 | 5.95 | -0.45 | 62,000 | 13,000 | 14,000 |
| 16 Sept | 634.20 | 6.4 | -0.15 | 1,000 | 0 | 1,000 |
| 13 Sept | 661.00 | 6.55 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 640.30 | 6.55 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 628.90 | 6.55 | 0.00 | 0 | 1,000 | 0 |
| 10 Sept | 641.05 | 6.55 | -2.05 | 1,000 | 0 | 0 |
| 9 Sept | 625.10 | 8.6 | 8.60 | 0 | 0 | 0 |
| 30 Aug | 670.55 | 0 | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 570 expiring on 31OCT2024
Delta for 570 PE is -
Historical price for 570 PE is as follows
On 18 Oct BSOFT was trading at 588.50. The strike last trading price was 7.85, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 41000 which increased total open position to 330000
On 17 Oct BSOFT was trading at 593.50. The strike last trading price was 12.25, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 290000
On 16 Oct BSOFT was trading at 599.50. The strike last trading price was 6.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 271000
On 15 Oct BSOFT was trading at 593.20. The strike last trading price was 6.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 301000
On 14 Oct BSOFT was trading at 595.45. The strike last trading price was 7.05, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 239000
On 11 Oct BSOFT was trading at 599.05. The strike last trading price was 7.35, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 154000
On 10 Oct BSOFT was trading at 584.65. The strike last trading price was 8.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 0
On 9 Oct BSOFT was trading at 591.25. The strike last trading price was 8.5, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 160000
On 8 Oct BSOFT was trading at 570.20. The strike last trading price was 15, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 163000
On 7 Oct BSOFT was trading at 566.95. The strike last trading price was 15.5, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 168000
On 4 Oct BSOFT was trading at 581.15. The strike last trading price was 13.5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 175000
On 3 Oct BSOFT was trading at 590.00. The strike last trading price was 12.5, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by -138000 which decreased total open position to 197000
On 1 Oct BSOFT was trading at 595.20. The strike last trading price was 10.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 170000 which increased total open position to 336000
On 30 Sept BSOFT was trading at 601.90. The strike last trading price was 10.55, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 23000 which increased total open position to 166000
On 27 Sept BSOFT was trading at 604.05. The strike last trading price was 9.55, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 143000
On 26 Sept BSOFT was trading at 615.95. The strike last trading price was 8, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 101000
On 25 Sept BSOFT was trading at 619.70. The strike last trading price was 7.75, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 46000
On 24 Sept BSOFT was trading at 631.90. The strike last trading price was 6.2, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 22000
On 23 Sept BSOFT was trading at 630.40. The strike last trading price was 5.95, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 14000
On 16 Sept BSOFT was trading at 634.20. The strike last trading price was 6.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 13 Sept BSOFT was trading at 661.00. The strike last trading price was 6.55, 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 6.55, 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 6.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 10 Sept BSOFT was trading at 641.05. The strike last trading price was 6.55, which was -2.05 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 8.6, which was 8.60 higher 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 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
