BSOFT
Birlasoft Limited
Historical option data for BSOFT
18 Oct 2024 02:03 PM IST
| BSOFT 590 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 592.10 | 14.8 | -5.55 | 11,10,000 | 2,54,000 | 5,45,000 | ||||
| 17 Oct | 593.50 | 20.35 | -0.25 | 7,08,000 | 7,000 | 2,83,000 | ||||
| 16 Oct | 599.50 | 20.6 | 0.45 | 7,93,000 | 47,000 | 2,77,000 | ||||
| 15 Oct | 593.20 | 20.15 | -0.95 | 5,54,000 | -44,000 | 2,30,000 | ||||
| 14 Oct | 595.45 | 21.1 | 5.10 | 10,34,000 | 1,66,000 | 2,76,000 | ||||
| 11 Oct | 599.05 | 16 | 0.00 | 0 | -10,000 | 0 | ||||
| 10 Oct | 584.65 | 16 | 1.00 | 10,000 | -1,000 | 1,19,000 | ||||
| 9 Oct | 591.25 | 15 | 0.00 | 0 | -4,000 | 0 | ||||
| 8 Oct | 570.20 | 15 | 3.85 | 4,000 | -3,000 | 1,21,000 | ||||
| 7 Oct | 566.95 | 11.15 | -10.90 | 14,000 | -12,000 | 1,26,000 | ||||
| 4 Oct | 581.15 | 22.05 | 0.05 | 3,000 | -2,000 | 1,39,000 | ||||
| 3 Oct | 590.00 | 22 | -4.25 | 13,000 | -12,000 | 1,42,000 | ||||
| 1 Oct | 595.20 | 26.25 | -10.15 | 3,83,000 | 1,13,000 | 1,50,000 | ||||
| 30 Sept | 601.90 | 36.4 | 0.55 | 28,000 | 7,000 | 36,000 | ||||
| 27 Sept | 604.05 | 35.85 | -73.05 | 49,000 | 29,000 | 29,000 | ||||
| 26 Sept | 615.95 | 108.9 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 619.70 | 108.9 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 631.90 | 108.9 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 630.40 | 108.9 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Sept | 625.30 | 108.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 634.20 | 108.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 661.00 | 108.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 640.30 | 108.9 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 628.90 | 108.9 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 641.05 | 108.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 625.10 | 108.9 | 108.90 | 0 | 0 | 0 | ||||
| 2 Sept | 665.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 670.55 | 0 | 0 | 0 | 0 | |||||
For Birlasoft Limited - strike price 590 expiring on 31OCT2024
Delta for 590 CE is -
Historical price for 590 CE is as follows
On 18 Oct BSOFT was trading at 592.10. The strike last trading price was 14.8, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 254000 which increased total open position to 545000
On 17 Oct BSOFT was trading at 593.50. The strike last trading price was 20.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 283000
On 16 Oct BSOFT was trading at 599.50. The strike last trading price was 20.6, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 47000 which increased total open position to 277000
On 15 Oct BSOFT was trading at 593.20. The strike last trading price was 20.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -44000 which decreased total open position to 230000
On 14 Oct BSOFT was trading at 595.45. The strike last trading price was 21.1, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 166000 which increased total open position to 276000
On 11 Oct BSOFT was trading at 599.05. The strike last trading price was 16, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 0
On 10 Oct BSOFT was trading at 584.65. The strike last trading price was 16, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 119000
On 9 Oct BSOFT was trading at 591.25. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 0
On 8 Oct BSOFT was trading at 570.20. The strike last trading price was 15, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 121000
On 7 Oct BSOFT was trading at 566.95. The strike last trading price was 11.15, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 126000
On 4 Oct BSOFT was trading at 581.15. The strike last trading price was 22.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 139000
On 3 Oct BSOFT was trading at 590.00. The strike last trading price was 22, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 142000
On 1 Oct BSOFT was trading at 595.20. The strike last trading price was 26.25, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 113000 which increased total open position to 150000
On 30 Sept BSOFT was trading at 601.90. The strike last trading price was 36.4, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 36000
On 27 Sept BSOFT was trading at 604.05. The strike last trading price was 35.85, which was -73.05 lower than the previous day. The implied volatity was -, the open interest changed by 29000 which increased total open position to 29000
On 26 Sept BSOFT was trading at 615.95. The strike last trading price was 108.9, 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 108.9, 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 108.9, 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 108.9, 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 108.9, 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 108.9, 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 108.9, 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 108.9, 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 108.9, 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 108.9, 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 108.9, which was 108.90 higher 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 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 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 590 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 592.10 | 14.6 | -6.05 | 7,69,000 | -4,000 | 10,13,000 |
| 17 Oct | 593.50 | 20.65 | 7.15 | 17,97,000 | 5,94,000 | 10,15,000 |
| 16 Oct | 599.50 | 13.5 | -0.20 | 11,15,000 | -2,15,000 | 4,28,000 |
| 15 Oct | 593.20 | 13.7 | -0.40 | 3,43,000 | 15,000 | 6,44,000 |
| 14 Oct | 595.45 | 14.1 | 0.10 | 17,57,000 | 5,24,000 | 6,30,000 |
| 11 Oct | 599.05 | 14 | -4.40 | 3,000 | 0 | 1,07,000 |
| 10 Oct | 584.65 | 18.4 | 0.00 | 0 | -8,000 | 0 |
| 9 Oct | 591.25 | 18.4 | -5.60 | 8,000 | -7,000 | 1,08,000 |
| 8 Oct | 570.20 | 24 | -9.00 | 2,000 | -1,000 | 1,16,000 |
| 7 Oct | 566.95 | 33 | 16.90 | 4,000 | -3,000 | 1,18,000 |
| 4 Oct | 581.15 | 16.1 | -5.80 | 4,000 | -2,000 | 1,23,000 |
| 3 Oct | 590.00 | 21.9 | 3.80 | 47,000 | -46,000 | 1,26,000 |
| 1 Oct | 595.20 | 18.1 | 0.70 | 7,20,000 | 61,000 | 1,74,000 |
| 30 Sept | 601.90 | 17.4 | 1.40 | 1,43,000 | 10,000 | 1,13,000 |
| 27 Sept | 604.05 | 16 | 3.10 | 2,90,000 | 71,000 | 1,04,000 |
| 26 Sept | 615.95 | 12.9 | 0.00 | 58,000 | 30,000 | 33,000 |
| 25 Sept | 619.70 | 12.9 | 0.40 | 5,000 | 2,000 | 2,000 |
| 24 Sept | 631.90 | 12.5 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 630.40 | 12.5 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 625.30 | 12.5 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 634.20 | 12.5 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 661.00 | 12.5 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 640.30 | 12.5 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 628.90 | 12.5 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 641.05 | 12.5 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 625.10 | 12.5 | 12.50 | 0 | 0 | 0 |
| 2 Sept | 665.60 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 670.55 | 0 | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 590 expiring on 31OCT2024
Delta for 590 PE is -
Historical price for 590 PE is as follows
On 18 Oct BSOFT was trading at 592.10. The strike last trading price was 14.6, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 1013000
On 17 Oct BSOFT was trading at 593.50. The strike last trading price was 20.65, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 594000 which increased total open position to 1015000
On 16 Oct BSOFT was trading at 599.50. The strike last trading price was 13.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -215000 which decreased total open position to 428000
On 15 Oct BSOFT was trading at 593.20. The strike last trading price was 13.7, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 644000
On 14 Oct BSOFT was trading at 595.45. The strike last trading price was 14.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 524000 which increased total open position to 630000
On 11 Oct BSOFT was trading at 599.05. The strike last trading price was 14, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 107000
On 10 Oct BSOFT was trading at 584.65. The strike last trading price was 18.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 0
On 9 Oct BSOFT was trading at 591.25. The strike last trading price was 18.4, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 108000
On 8 Oct BSOFT was trading at 570.20. The strike last trading price was 24, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 116000
On 7 Oct BSOFT was trading at 566.95. The strike last trading price was 33, which was 16.90 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 118000
On 4 Oct BSOFT was trading at 581.15. The strike last trading price was 16.1, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 123000
On 3 Oct BSOFT was trading at 590.00. The strike last trading price was 21.9, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by -46000 which decreased total open position to 126000
On 1 Oct BSOFT was trading at 595.20. The strike last trading price was 18.1, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 61000 which increased total open position to 174000
On 30 Sept BSOFT was trading at 601.90. The strike last trading price was 17.4, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 113000
On 27 Sept BSOFT was trading at 604.05. The strike last trading price was 16, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 71000 which increased total open position to 104000
On 26 Sept BSOFT was trading at 615.95. The strike last trading price was 12.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 33000
On 25 Sept BSOFT was trading at 619.70. The strike last trading price was 12.9, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 24 Sept BSOFT was trading at 631.90. The strike last trading price was 12.5, 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 23 Sept BSOFT was trading at 630.40. The strike last trading price was 12.5, 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 19 Sept BSOFT was trading at 625.30. The strike last trading price was 12.5, 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 16 Sept BSOFT was trading at 634.20. The strike last trading price was 12.5, 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 13 Sept BSOFT was trading at 661.00. The strike last trading price was 12.5, 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 12 Sept BSOFT was trading at 640.30. The strike last trading price was 12.5, 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 11 Sept BSOFT was trading at 628.90. The strike last trading price was 12.5, 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 10 Sept BSOFT was trading at 641.05. The strike last trading price was 12.5, 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 Sept BSOFT was trading at 625.10. The strike last trading price was 12.5, which was 12.50 higher 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 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 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
