BSOFT
Birlasoft Limited
Historical option data for BSOFT
18 Oct 2024 02:03 PM IST
| BSOFT 580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 592.10 | 20.3 | -5.10 | 11,58,000 | 1,96,000 | 2,98,000 | ||||
| 17 Oct | 593.50 | 25.4 | -1.10 | 1,32,000 | -1,000 | 1,02,000 | ||||
| 16 Oct | 599.50 | 26.5 | 0.25 | 1,95,000 | 2,000 | 1,05,000 | ||||
| 15 Oct | 593.20 | 26.25 | -0.30 | 2,88,000 | -21,000 | 1,06,000 | ||||
| 14 Oct | 595.45 | 26.55 | 4.45 | 5,41,000 | 31,000 | 1,29,000 | ||||
| 11 Oct | 599.05 | 22.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 10 Oct | 584.65 | 22.1 | 0.00 | 0 | -1,000 | 0 | ||||
| 9 Oct | 591.25 | 22.1 | 2.15 | 1,000 | 0 | 99,000 | ||||
| 8 Oct | 570.20 | 19.95 | 0.00 | 0 | -2,000 | 0 | ||||
| 7 Oct | 566.95 | 19.95 | -13.05 | 2,000 | -1,000 | 1,00,000 | ||||
| 4 Oct | 581.15 | 33 | 0.00 | 0 | -1,000 | 0 | ||||
| 3 Oct | 590.00 | 33 | 1.25 | 1,000 | 0 | 1,02,000 | ||||
| 1 Oct | 595.20 | 31.75 | -9.60 | 1,18,000 | 47,000 | 99,000 | ||||
| 30 Sept | 601.90 | 41.35 | -0.40 | 43,000 | 13,000 | 51,000 | ||||
| 27 Sept | 604.05 | 41.75 | -106.80 | 59,000 | 37,000 | 37,000 | ||||
| 26 Sept | 615.95 | 148.55 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 619.70 | 148.55 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 631.90 | 148.55 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 630.40 | 148.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 625.30 | 148.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 634.20 | 148.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 661.00 | 148.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 640.30 | 148.55 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 628.90 | 148.55 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 641.05 | 148.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 625.10 | 148.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 665.60 | 148.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 670.55 | 148.55 | 148.55 | 0 | 0 | 0 | ||||
| 28 Aug | 661.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 609.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 623.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 600.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 566.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 565.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 587.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 577.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 571.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 575.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 576.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 578.80 | 0 | 0 | 0 | 0 | |||||
For Birlasoft Limited - strike price 580 expiring on 31OCT2024
Delta for 580 CE is -
Historical price for 580 CE is as follows
On 18 Oct BSOFT was trading at 592.10. The strike last trading price was 20.3, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 196000 which increased total open position to 298000
On 17 Oct BSOFT was trading at 593.50. The strike last trading price was 25.4, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 102000
On 16 Oct BSOFT was trading at 599.50. The strike last trading price was 26.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 105000
On 15 Oct BSOFT was trading at 593.20. The strike last trading price was 26.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 106000
On 14 Oct BSOFT was trading at 595.45. The strike last trading price was 26.55, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 31000 which increased total open position to 129000
On 11 Oct BSOFT was trading at 599.05. The strike last trading price was 22.1, 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 22.1, 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 9 Oct BSOFT was trading at 591.25. The strike last trading price was 22.1, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 99000
On 8 Oct BSOFT was trading at 570.20. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 0
On 7 Oct BSOFT was trading at 566.95. The strike last trading price was 19.95, which was -13.05 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 100000
On 4 Oct BSOFT was trading at 581.15. The strike last trading price was 33, 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 3 Oct BSOFT was trading at 590.00. The strike last trading price was 33, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 102000
On 1 Oct BSOFT was trading at 595.20. The strike last trading price was 31.75, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by 47000 which increased total open position to 99000
On 30 Sept BSOFT was trading at 601.90. The strike last trading price was 41.35, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 51000
On 27 Sept BSOFT was trading at 604.05. The strike last trading price was 41.75, which was -106.80 lower than the previous day. The implied volatity was -, the open interest changed by 37000 which increased total open position to 37000
On 26 Sept BSOFT was trading at 615.95. The strike last trading price was 148.55, 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 25 Sept BSOFT was trading at 619.70. The strike last trading price was 148.55, 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 24 Sept BSOFT was trading at 631.90. The strike last trading price was 148.55, 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 23 Sept BSOFT was trading at 630.40. The strike last trading price was 148.55, 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 19 Sept BSOFT was trading at 625.30. The strike last trading price was 148.55, 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 16 Sept BSOFT was trading at 634.20. The strike last trading price was 148.55, 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 13 Sept BSOFT was trading at 661.00. The strike last trading price was 148.55, 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 148.55, 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 148.55, 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 10 Sept BSOFT was trading at 641.05. The strike last trading price was 148.55, 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 9 Sept BSOFT was trading at 625.10. The strike last trading price was 148.55, 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 2 Sept BSOFT was trading at 665.60. The strike last trading price was 148.55, 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 30 Aug BSOFT was trading at 670.55. The strike last trading price was 148.55, which was 148.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug BSOFT was trading at 661.35. The strike last trading price was 0, 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 21 Aug BSOFT was trading at 609.10. The strike last trading price was 0, 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 19 Aug BSOFT was trading at 623.65. The strike last trading price was 0, 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 Aug BSOFT was trading at 600.65. The strike last trading price was 0, 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 14 Aug BSOFT was trading at 566.00. The strike last trading price was 0, 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 Aug BSOFT was trading at 565.65. The strike last trading price was 0, 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 Aug BSOFT was trading at 587.30. The strike last trading price was 0, 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 Aug BSOFT was trading at 577.70. The strike last trading price was 0, 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 Aug BSOFT was trading at 571.45. The strike last trading price was 0, 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 7 Aug BSOFT was trading at 575.85. The strike last trading price was 0, 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 6 Aug BSOFT was trading at 576.20. The strike last trading price was 0, 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 5 Aug BSOFT was trading at 578.80. 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 580 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 592.10 | 10 | -5.80 | 7,92,000 | 9,000 | 3,11,000 |
| 17 Oct | 593.50 | 15.8 | 6.10 | 9,08,000 | -70,000 | 3,00,000 |
| 16 Oct | 599.50 | 9.7 | 0.10 | 9,25,000 | 35,000 | 3,69,000 |
| 15 Oct | 593.20 | 9.6 | -0.55 | 3,92,000 | 19,000 | 3,36,000 |
| 14 Oct | 595.45 | 10.15 | 0.15 | 14,35,000 | 68,000 | 3,17,000 |
| 11 Oct | 599.05 | 10 | -0.85 | 6,000 | -5,000 | 2,49,000 |
| 10 Oct | 584.65 | 10.85 | 0.00 | 0 | -37,000 | 0 |
| 9 Oct | 591.25 | 10.85 | -4.40 | 37,000 | -36,000 | 2,55,000 |
| 8 Oct | 570.20 | 15.25 | 2.00 | 2,000 | -1,000 | 2,92,000 |
| 7 Oct | 566.95 | 13.25 | -3.20 | 21,000 | -20,000 | 2,94,000 |
| 4 Oct | 581.15 | 16.45 | -1.45 | 30,000 | -29,000 | 3,15,000 |
| 3 Oct | 590.00 | 17.9 | 3.90 | 40,000 | -39,000 | 3,45,000 |
| 1 Oct | 595.20 | 14 | 0.60 | 9,25,000 | 12,000 | 3,83,000 |
| 30 Sept | 601.90 | 13.4 | 0.80 | 3,52,000 | 72,000 | 3,71,000 |
| 27 Sept | 604.05 | 12.6 | 2.05 | 7,76,000 | 1,24,000 | 2,98,000 |
| 26 Sept | 615.95 | 10.55 | -0.45 | 1,63,000 | 75,000 | 1,76,000 |
| 25 Sept | 619.70 | 11 | 2.95 | 1,21,000 | 20,000 | 1,00,000 |
| 24 Sept | 631.90 | 8.05 | 0.30 | 2,89,000 | 24,000 | 80,000 |
| 23 Sept | 630.40 | 7.75 | -0.65 | 4,50,000 | 43,000 | 52,000 |
| 19 Sept | 625.30 | 8.4 | 0.00 | 0 | 0 | 9,000 |
| 16 Sept | 634.20 | 8.4 | -1.60 | 10,000 | 6,000 | 9,000 |
| 13 Sept | 661.00 | 10 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 640.30 | 10 | 0.00 | 0 | 1,000 | 0 |
| 11 Sept | 628.90 | 10 | 6.00 | 1,000 | 0 | 2,000 |
| 10 Sept | 641.05 | 4 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 625.10 | 4 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 665.60 | 4 | -4.00 | 1,000 | 0 | 1,000 |
| 30 Aug | 670.55 | 8 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 661.35 | 8 | -3.00 | 1,000 | 0 | 2,000 |
| 21 Aug | 609.10 | 11 | 0.00 | 0 | 0 | 2,000 |
| 19 Aug | 623.65 | 11 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 600.65 | 11 | 0.00 | 2,000 | 0 | 2,000 |
| 14 Aug | 566.00 | 11 | 0.00 | 2,000 | 0 | 2,000 |
| 13 Aug | 565.65 | 11 | 0.00 | 2,000 | 0 | 2,000 |
| 12 Aug | 587.30 | 11 | 0.00 | 2,000 | 0 | 2,000 |
| 9 Aug | 577.70 | 11 | 0.00 | 2,000 | 0 | 2,000 |
| 8 Aug | 571.45 | 11 | 0.00 | 2,000 | 0 | 2,000 |
| 7 Aug | 575.85 | 11 | 0.00 | 2,000 | 0 | 2,000 |
| 6 Aug | 576.20 | 11 | 0.00 | 2,000 | 0 | 2,000 |
| 5 Aug | 578.80 | 11 | 2,000 | 0 | 2,000 | |
For Birlasoft Limited - strike price 580 expiring on 31OCT2024
Delta for 580 PE is -
Historical price for 580 PE is as follows
On 18 Oct BSOFT was trading at 592.10. The strike last trading price was 10, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 311000
On 17 Oct BSOFT was trading at 593.50. The strike last trading price was 15.8, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by -70000 which decreased total open position to 300000
On 16 Oct BSOFT was trading at 599.50. The strike last trading price was 9.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 369000
On 15 Oct BSOFT was trading at 593.20. The strike last trading price was 9.6, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 336000
On 14 Oct BSOFT was trading at 595.45. The strike last trading price was 10.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 68000 which increased total open position to 317000
On 11 Oct BSOFT was trading at 599.05. The strike last trading price was 10, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 249000
On 10 Oct BSOFT was trading at 584.65. The strike last trading price was 10.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -37000 which decreased total open position to 0
On 9 Oct BSOFT was trading at 591.25. The strike last trading price was 10.85, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 255000
On 8 Oct BSOFT was trading at 570.20. The strike last trading price was 15.25, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 292000
On 7 Oct BSOFT was trading at 566.95. The strike last trading price was 13.25, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 294000
On 4 Oct BSOFT was trading at 581.15. The strike last trading price was 16.45, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -29000 which decreased total open position to 315000
On 3 Oct BSOFT was trading at 590.00. The strike last trading price was 17.9, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by -39000 which decreased total open position to 345000
On 1 Oct BSOFT was trading at 595.20. The strike last trading price was 14, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 383000
On 30 Sept BSOFT was trading at 601.90. The strike last trading price was 13.4, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 371000
On 27 Sept BSOFT was trading at 604.05. The strike last trading price was 12.6, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 124000 which increased total open position to 298000
On 26 Sept BSOFT was trading at 615.95. The strike last trading price was 10.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 176000
On 25 Sept BSOFT was trading at 619.70. The strike last trading price was 11, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 100000
On 24 Sept BSOFT was trading at 631.90. The strike last trading price was 8.05, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 80000
On 23 Sept BSOFT was trading at 630.40. The strike last trading price was 7.75, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 43000 which increased total open position to 52000
On 19 Sept BSOFT was trading at 625.30. The strike last trading price was 8.4, 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 9000
On 16 Sept BSOFT was trading at 634.20. The strike last trading price was 8.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 9000
On 13 Sept BSOFT was trading at 661.00. The strike last trading price was 10, 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 10, 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 11 Sept BSOFT was trading at 628.90. The strike last trading price was 10, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 10 Sept BSOFT was trading at 641.05. The strike last trading price was 4, 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 4, 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 2 Sept BSOFT was trading at 665.60. The strike last trading price was 4, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 30 Aug BSOFT was trading at 670.55. 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 0 which decreased total open position to 0
On 28 Aug BSOFT was trading at 661.35. The strike last trading price was 8, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 21 Aug BSOFT was trading at 609.10. The strike last trading price was 11, 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 2000
On 19 Aug BSOFT was trading at 623.65. The strike last trading price was 11, 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 Aug BSOFT was trading at 600.65. The strike last trading price was 11, 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 2000
On 14 Aug BSOFT was trading at 566.00. The strike last trading price was 11, 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 2000
On 13 Aug BSOFT was trading at 565.65. The strike last trading price was 11, 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 2000
On 12 Aug BSOFT was trading at 587.30. The strike last trading price was 11, 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 2000
On 9 Aug BSOFT was trading at 577.70. The strike last trading price was 11, 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 2000
On 8 Aug BSOFT was trading at 571.45. The strike last trading price was 11, 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 2000
On 7 Aug BSOFT was trading at 575.85. The strike last trading price was 11, 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 2000
On 6 Aug BSOFT was trading at 576.20. The strike last trading price was 11, 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 2000
On 5 Aug BSOFT was trading at 578.80. The strike last trading price was 11, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
