BSOFT
Birlasoft Limited
Historical option data for BSOFT
06 Sep 2024 04:12 PM IST
| BSOFT 600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 653.60 | 69.4 | 3.00 | 1,000 | 0 | 42,000 | ||||
| 5 Sept | 659.60 | 66.4 | 0.00 | 0 | 19,000 | 0 | ||||
| 4 Sept | 660.30 | 66.4 | -14.35 | 28,000 | 19,000 | 42,000 | ||||
| 3 Sept | 669.30 | 80.75 | 7.45 | 13,000 | 2,000 | 23,000 | ||||
| 2 Sept | 665.60 | 73.3 | -6.95 | 7,000 | 6,000 | 20,000 | ||||
| 30 Aug | 670.55 | 80.25 | -7.35 | 10,000 | 2,000 | 12,000 | ||||
| 29 Aug | 679.00 | 87.6 | 27.60 | 31,000 | -5,000 | 12,000 | ||||
| 28 Aug | 661.35 | 60 | 15.70 | 2,000 | 0 | 18,000 | ||||
| 27 Aug | 646.35 | 44.3 | 0.00 | 0 | -1,000 | 0 | ||||
| 26 Aug | 629.00 | 44.3 | 0.00 | 1,000 | 0 | 19,000 | ||||
| 23 Aug | 601.25 | 44.3 | 0.00 | 0 | 0 | 19,000 | ||||
| 22 Aug | 601.65 | 44.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Aug | 609.10 | 44.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 613.60 | 44.3 | 0.00 | 0 | 17,000 | 0 | ||||
| 19 Aug | 623.65 | 44.3 | -23.70 | 36,000 | 17,000 | 19,000 | ||||
| 16 Aug | 600.65 | 68 | 0.00 | 1,000 | 0 | 2,000 | ||||
| 14 Aug | 566.00 | 68 | 0.00 | 1,000 | 0 | 2,000 | ||||
| 13 Aug | 565.65 | 68 | 0.00 | 1,000 | 0 | 2,000 | ||||
| 12 Aug | 587.30 | 68 | 0.00 | 1,000 | 0 | 2,000 | ||||
| 9 Aug | 577.70 | 68 | 0.00 | 1,000 | 0 | 2,000 | ||||
| 8 Aug | 571.45 | 68 | 0.00 | 1,000 | 0 | 2,000 | ||||
| 7 Aug | 575.85 | 68 | 0.00 | 1,000 | 0 | 2,000 | ||||
| 6 Aug | 576.20 | 68 | 0.00 | 1,000 | 0 | 2,000 | ||||
| 5 Aug | 578.80 | 68 | 0.00 | 1,000 | 0 | 2,000 | ||||
| 2 Aug | 605.35 | 68 | 0.00 | 1,000 | 0 | 2,000 | ||||
| 1 Aug | 643.00 | 68 | -26.00 | 1,000 | 0 | 1,000 | ||||
| 31 Jul | 675.65 | 94 | -20.80 | 1,000 | 0 | 0 | ||||
| 26 Jul | 727.85 | 114.8 | 114.80 | 0 | 0 | 0 | ||||
| 23 Jul | 723.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 749.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 732.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 696.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 692.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 703.50 | 0 | 0 | 0 | 0 | |||||
For Birlasoft Limited - strike price 600 expiring on 26SEP2024
Delta for 600 CE is -
Historical price for 600 CE is as follows
On 6 Sept BSOFT was trading at 653.60. The strike last trading price was 69.4, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42000
On 5 Sept BSOFT was trading at 659.60. The strike last trading price was 66.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 0
On 4 Sept BSOFT was trading at 660.30. The strike last trading price was 66.4, which was -14.35 lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 42000
On 3 Sept BSOFT was trading at 669.30. The strike last trading price was 80.75, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 23000
On 2 Sept BSOFT was trading at 665.60. The strike last trading price was 73.3, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 20000
On 30 Aug BSOFT was trading at 670.55. The strike last trading price was 80.25, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 12000
On 29 Aug BSOFT was trading at 679.00. The strike last trading price was 87.6, which was 27.60 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 12000
On 28 Aug BSOFT was trading at 661.35. The strike last trading price was 60, which was 15.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18000
On 27 Aug BSOFT was trading at 646.35. The strike last trading price was 44.3, 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 26 Aug BSOFT was trading at 629.00. The strike last trading price was 44.3, 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 19000
On 23 Aug BSOFT was trading at 601.25. The strike last trading price was 44.3, 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 19000
On 22 Aug BSOFT was trading at 601.65. The strike last trading price was 44.3, 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 44.3, 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 20 Aug BSOFT was trading at 613.60. The strike last trading price was 44.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 0
On 19 Aug BSOFT was trading at 623.65. The strike last trading price was 44.3, which was -23.70 lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 19000
On 16 Aug BSOFT was trading at 600.65. The strike last trading price was 68, 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 68, 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 68, 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 68, 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 68, 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 68, 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 68, 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 68, 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 68, 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 2 Aug BSOFT was trading at 605.35. The strike last trading price was 68, 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 1 Aug BSOFT was trading at 643.00. The strike last trading price was 68, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 31 Jul BSOFT was trading at 675.65. The strike last trading price was 94, which was -20.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul BSOFT was trading at 727.85. The strike last trading price was 114.8, which was 114.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul BSOFT was trading at 723.65. 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 18 Jul BSOFT was trading at 749.45. 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 12 Jul BSOFT was trading at 732.35. 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 11 Jul BSOFT was trading at 696.00. 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 10 Jul BSOFT was trading at 692.05. 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 Jul BSOFT was trading at 703.50. 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 600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 653.60 | 5 | 1.60 | 5,04,000 | 62,000 | 6,29,000 |
| 5 Sept | 659.60 | 3.4 | -0.35 | 1,88,000 | -37,000 | 5,69,000 |
| 4 Sept | 660.30 | 3.75 | 0.70 | 6,14,000 | 95,000 | 6,05,000 |
| 3 Sept | 669.30 | 3.05 | -0.75 | 3,37,000 | -50,000 | 5,05,000 |
| 2 Sept | 665.60 | 3.8 | -0.60 | 6,41,000 | 2,55,000 | 5,54,000 |
| 30 Aug | 670.55 | 4.4 | -0.40 | 4,93,000 | 63,000 | 2,98,000 |
| 29 Aug | 679.00 | 4.8 | -0.40 | 5,80,000 | 1,45,000 | 2,34,000 |
| 28 Aug | 661.35 | 5.2 | -3.80 | 15,000 | -12,000 | 91,000 |
| 27 Aug | 646.35 | 9 | -1.20 | 15,000 | -12,000 | 1,06,000 |
| 26 Aug | 629.00 | 10.2 | -5.80 | 4,000 | -2,000 | 1,20,000 |
| 23 Aug | 601.25 | 16 | 0.00 | 0 | -1,000 | 0 |
| 22 Aug | 601.65 | 16 | -4.50 | 1,000 | 0 | 1,23,000 |
| 21 Aug | 609.10 | 20.5 | 0.00 | 0 | -4,000 | 0 |
| 20 Aug | 613.60 | 20.5 | 6.15 | 4,000 | -3,000 | 1,24,000 |
| 19 Aug | 623.65 | 14.35 | 1.15 | 2,38,000 | 1,01,000 | 1,28,000 |
| 16 Aug | 600.65 | 13.2 | 1.40 | 1,000 | 0 | 28,000 |
| 14 Aug | 566.00 | 11.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 565.65 | 11.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 587.30 | 11.8 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 577.70 | 11.8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 571.45 | 11.8 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 575.85 | 11.8 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 576.20 | 11.8 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 578.80 | 11.8 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 605.35 | 11.8 | 0.00 | 0 | 22,000 | 0 |
| 1 Aug | 643.00 | 11.8 | 2.55 | 38,000 | 22,000 | 28,000 |
| 31 Jul | 675.65 | 9.25 | 5.20 | 6,000 | 4,000 | 6,000 |
| 26 Jul | 727.85 | 4.05 | -3.25 | 2,000 | 2,000 | 2,000 |
| 23 Jul | 723.65 | 7.3 | 0.50 | 2,000 | 2,000 | 2,000 |
| 18 Jul | 749.45 | 6.8 | -2.70 | 2,000 | 1,000 | 1,000 |
| 12 Jul | 732.35 | 9.5 | -1.00 | 5,000 | 3,000 | 3,000 |
| 11 Jul | 696.00 | 10.5 | 0.00 | 0 | 5,000 | 0 |
| 10 Jul | 692.05 | 10.5 | 0.00 | 0 | 5,000 | 0 |
| 9 Jul | 703.50 | 10.5 | 0 | 5,000 | 5,000 | |
For Birlasoft Limited - strike price 600 expiring on 26SEP2024
Delta for 600 PE is -
Historical price for 600 PE is as follows
On 6 Sept BSOFT was trading at 653.60. The strike last trading price was 5, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 62000 which increased total open position to 629000
On 5 Sept BSOFT was trading at 659.60. The strike last trading price was 3.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -37000 which decreased total open position to 569000
On 4 Sept BSOFT was trading at 660.30. The strike last trading price was 3.75, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 95000 which increased total open position to 605000
On 3 Sept BSOFT was trading at 669.30. The strike last trading price was 3.05, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -50000 which decreased total open position to 505000
On 2 Sept BSOFT was trading at 665.60. The strike last trading price was 3.8, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 255000 which increased total open position to 554000
On 30 Aug BSOFT was trading at 670.55. The strike last trading price was 4.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 298000
On 29 Aug BSOFT was trading at 679.00. The strike last trading price was 4.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 145000 which increased total open position to 234000
On 28 Aug BSOFT was trading at 661.35. The strike last trading price was 5.2, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 91000
On 27 Aug BSOFT was trading at 646.35. The strike last trading price was 9, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 106000
On 26 Aug BSOFT was trading at 629.00. The strike last trading price was 10.2, 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 120000
On 23 Aug BSOFT was trading at 601.25. 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 -1000 which decreased total open position to 0
On 22 Aug BSOFT was trading at 601.65. The strike last trading price was 16, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 123000
On 21 Aug BSOFT was trading at 609.10. The strike last trading price was 20.5, 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 20 Aug BSOFT was trading at 613.60. The strike last trading price was 20.5, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 124000
On 19 Aug BSOFT was trading at 623.65. The strike last trading price was 14.35, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 101000 which increased total open position to 128000
On 16 Aug BSOFT was trading at 600.65. The strike last trading price was 13.2, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28000
On 14 Aug BSOFT was trading at 566.00. The strike last trading price was 11.8, 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 13 Aug BSOFT was trading at 565.65. The strike last trading price was 11.8, 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 12 Aug BSOFT was trading at 587.30. The strike last trading price was 11.8, 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 9 Aug BSOFT was trading at 577.70. The strike last trading price was 11.8, 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 8 Aug BSOFT was trading at 571.45. The strike last trading price was 11.8, 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 7 Aug BSOFT was trading at 575.85. The strike last trading price was 11.8, 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 6 Aug BSOFT was trading at 576.20. The strike last trading price was 11.8, 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 5 Aug BSOFT was trading at 578.80. The strike last trading price was 11.8, 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 2 Aug BSOFT was trading at 605.35. The strike last trading price was 11.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 0
On 1 Aug BSOFT was trading at 643.00. The strike last trading price was 11.8, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 28000
On 31 Jul BSOFT was trading at 675.65. The strike last trading price was 9.25, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 6000
On 26 Jul BSOFT was trading at 727.85. The strike last trading price was 4.05, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 23 Jul BSOFT was trading at 723.65. The strike last trading price was 7.3, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 18 Jul BSOFT was trading at 749.45. The strike last trading price was 6.8, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 12 Jul BSOFT was trading at 732.35. The strike last trading price was 9.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 11 Jul BSOFT was trading at 696.00. The strike last trading price was 10.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 0
On 10 Jul BSOFT was trading at 692.05. The strike last trading price was 10.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 0
On 9 Jul BSOFT was trading at 703.50. The strike last trading price was 10.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000