BSOFT
BIRLASOFT LIMITED
Historical option data for BSOFT
05 Jul 2024 04:12 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 714.70 | 110 | -8.80 | - | 3,000 | -2,000 | 12,000 | |||
| 4 Jul | 717.40 | 118.8 | - | 5,000 | 14,000 | 14,000 | ||||
| 3 Jul | 711.30 | 114 | - | 0 | 4,000 | 0 | ||||
| 2 Jul | 708.85 | 114 | - | 4,000 | -1,000 | 13,000 | ||||
| 1 Jul | 717.60 | 125 | - | 17,000 | 7,000 | 14,000 | ||||
| 28 Jun | 690.30 | 97 | - | 6,000 | 1,000 | 7,000 | ||||
| 27 Jun | 686.90 | 95.5 | - | 7,000 | 4,000 | 6,000 | ||||
| 26 Jun | 685.65 | 92 | - | 3,000 | 1,000 | 2,000 | ||||
| 25 Jun | 695.75 | 103.1 | - | 2,000 | 1,000 | 1,000 | ||||
| 24 Jun | 685.25 | 94.5 | - | 0 | 0 | 0 | ||||
| 21 Jun | 681.35 | 94.50 | - | 0 | 0 | 0 | ||||
| 20 Jun | 687.95 | 94.50 | - | 0 | 0 | 0 | ||||
| 19 Jun | 690.85 | 94.50 | - | 0 | 0 | 0 | ||||
| 18 Jun | 683.80 | 94.50 | - | 0 | 0 | 0 | ||||
| 14 Jun | 677.95 | 94.50 | - | 0 | 0 | 0 | ||||
| 13 Jun | 683.25 | 94.50 | - | 0 | 0 | 0 | ||||
| 12 Jun | 672.25 | 94.50 | - | 0 | 0 | 0 | ||||
| 11 Jun | 672.90 | 94.50 | - | 0 | 0 | 0 | ||||
| 10 Jun | 680.00 | 94.50 | - | 0 | 0 | 0 | ||||
| 7 Jun | 678.15 | 94.50 | - | 0 | 0 | 0 | ||||
| 6 Jun | 646.75 | 94.50 | - | 0 | 0 | 0 | ||||
| 5 Jun | 631.30 | 94.50 | - | 0 | 0 | 0 | ||||
| 4 Jun | 598.60 | 94.50 | - | 0 | 0 | 0 | ||||
| 3 Jun | 613.40 | 94.50 | - | 0 | 0 | 0 | ||||
| 31 May | 604.65 | 94.50 | - | 0 | 0 | 0 | ||||
| 30 May | 610.60 | 94.50 | - | 0 | 0 | 0 | ||||
| 29 May | 620.45 | 94.50 | - | 0 | 0 | 0 | ||||
| 28 May | 620.45 | 94.50 | - | 0 | 0 | 0 | ||||
| 27 May | 635.15 | 94.50 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 24 May | 618.20 | 94.50 | - | 0 | 0 | 0 | ||||
| 23 May | 616.30 | 94.50 | - | 0 | 0 | 0 | ||||
| 22 May | 601.30 | 94.50 | - | 0 | 0 | 0 | ||||
| 21 May | 595.00 | 94.50 | - | 0 | 0 | 0 | ||||
| 18 May | 614.15 | 94.50 | - | 0 | 0 | 0 | ||||
| 17 May | 610.70 | 94.50 | - | 0 | 0 | 0 | ||||
| 16 May | 615.50 | 94.50 | - | 0 | 0 | 0 | ||||
| 15 May | 612.45 | 94.50 | - | 0 | 0 | 0 | ||||
| 14 May | 609.90 | 94.50 | - | 0 | 0 | 0 | ||||
| 13 May | 585.90 | 94.50 | - | 0 | 0 | 0 | ||||
For BIRLASOFT LIMITED - strike price 600 expiring on 25JUL2024
Delta for 600 CE is -
Historical price for 600 CE is as follows
On 5 Jul BSOFT was trading at 714.70. The strike last trading price was 110, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 12000
On 4 Jul BSOFT was trading at 717.40. The strike last trading price was 118.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 14000
On 3 Jul BSOFT was trading at 711.30. The strike last trading price was 114, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 0
On 2 Jul BSOFT was trading at 708.85. The strike last trading price was 114, which was lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 13000
On 1 Jul BSOFT was trading at 717.60. The strike last trading price was 125, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 14000
On 28 Jun BSOFT was trading at 690.30. The strike last trading price was 97, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 7000
On 27 Jun BSOFT was trading at 686.90. The strike last trading price was 95.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 6000
On 26 Jun BSOFT was trading at 685.65. The strike last trading price was 92, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 2000
On 25 Jun BSOFT was trading at 695.75. The strike last trading price was 103.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 24 Jun BSOFT was trading at 685.25. The strike last trading price was 94.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun BSOFT was trading at 681.35. The strike last trading price was 94.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun BSOFT was trading at 687.95. The strike last trading price was 94.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun BSOFT was trading at 690.85. The strike last trading price was 94.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun BSOFT was trading at 683.80. The strike last trading price was 94.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun BSOFT was trading at 677.95. The strike last trading price was 94.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun BSOFT was trading at 683.25. The strike last trading price was 94.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun BSOFT was trading at 672.25. The strike last trading price was 94.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun BSOFT was trading at 672.90. The strike last trading price was 94.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun BSOFT was trading at 680.00. The strike last trading price was 94.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun BSOFT was trading at 678.15. The strike last trading price was 94.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun BSOFT was trading at 646.75. The strike last trading price was 94.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun BSOFT was trading at 631.30. The strike last trading price was 94.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun BSOFT was trading at 598.60. The strike last trading price was 94.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun BSOFT was trading at 613.40. The strike last trading price was 94.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May BSOFT was trading at 604.65. The strike last trading price was 94.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May BSOFT was trading at 610.60. The strike last trading price was 94.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May BSOFT was trading at 620.45. The strike last trading price was 94.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May BSOFT was trading at 620.45. The strike last trading price was 94.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May BSOFT was trading at 635.15. The strike last trading price was 94.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May BSOFT was trading at 618.20. The strike last trading price was 94.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May BSOFT was trading at 616.30. The strike last trading price was 94.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May BSOFT was trading at 601.30. The strike last trading price was 94.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May BSOFT was trading at 595.00. The strike last trading price was 94.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May BSOFT was trading at 614.15. The strike last trading price was 94.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May BSOFT was trading at 610.70. The strike last trading price was 94.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May BSOFT was trading at 615.50. The strike last trading price was 94.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May BSOFT was trading at 612.45. The strike last trading price was 94.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May BSOFT was trading at 609.90. The strike last trading price was 94.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May BSOFT was trading at 585.90. The strike last trading price was 94.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 714.70 | 0.8 | -1.65 | - | 4,17,000 | -15,000 | 5,99,000 |
| 4 Jul | 717.40 | 2.45 | - | 1,18,000 | 47,000 | 6,14,000 | |
| 3 Jul | 711.30 | 2.4 | - | 1,15,000 | -19,000 | 5,67,000 | |
| 2 Jul | 708.85 | 2.75 | - | 1,59,000 | -30,000 | 5,83,000 | |
| 1 Jul | 717.60 | 2.5 | - | 9,16,000 | 2,39,000 | 6,13,000 | |
| 28 Jun | 690.30 | 4.45 | - | 2,19,000 | 68,000 | 3,74,000 | |
| 27 Jun | 686.90 | 6.25 | - | 3,01,000 | 81,000 | 3,06,000 | |
| 26 Jun | 685.65 | 5.75 | - | 1,48,000 | 72,000 | 2,21,000 | |
| 25 Jun | 695.75 | 5 | - | 83,000 | 16,000 | 1,49,000 | |
| 24 Jun | 685.25 | 6 | - | 37,000 | 11,000 | 1,33,000 | |
| 21 Jun | 681.35 | 6.00 | - | 1,000 | 0 | 1,23,000 | |
| 20 Jun | 687.95 | 7.70 | - | 47,000 | 19,000 | 1,23,000 | |
| 19 Jun | 690.85 | 6.00 | - | 48,000 | 29,000 | 1,04,000 | |
| 18 Jun | 683.80 | 6.40 | - | 44,000 | 30,000 | 74,000 | |
| 14 Jun | 677.95 | 7.95 | - | 10,000 | 7,000 | 44,000 | |
| 13 Jun | 683.25 | 6.05 | - | 15,000 | 6,000 | 35,000 | |
| 12 Jun | 672.25 | 8.80 | - | 11,000 | 4,000 | 28,000 | |
| 11 Jun | 672.90 | 9.00 | - | 4,000 | 3,000 | 23,000 | |
| 10 Jun | 680.00 | 10.20 | - | 7,000 | 1,000 | 20,000 | |
| 7 Jun | 678.15 | 9.20 | - | 10,000 | -5,000 | 18,000 | |
| 6 Jun | 646.75 | 17.30 | - | 11,000 | 4,000 | 23,000 | |
| 5 Jun | 631.30 | 17.30 | - | 3,000 | 0 | 19,000 | |
| 4 Jun | 598.60 | 29.90 | - | 3,000 | 0 | 19,000 | |
| 3 Jun | 613.40 | 24.75 | - | 2,000 | 0 | 19,000 | |
| 31 May | 604.65 | 29.35 | - | 11,000 | 2,000 | 19,000 | |
| 30 May | 610.60 | 29.20 | - | 2,000 | 1,000 | 17,000 | |
| 29 May | 620.45 | 34.00 | - | 1,000 | 0 | 16,000 | |
| 28 May | 620.45 | 30.00 | - | 1,000 | 0 | 15,000 | |
| 27 May | 635.15 | 30.05 | - | 4,000 | -1,000 | 14,000 | |
| 24 May | 618.20 | 32.05 | - | 1,000 | 0 | 15,000 | |
| 23 May | 616.30 | 33.00 | - | 6,000 | 5,000 | 16,000 | |
| 22 May | 601.30 | 39.20 | - | 6,000 | 1,000 | 10,000 | |
| 21 May | 595.00 | 35.00 | - | 0 | 0 | 9,000 | |
| 18 May | 614.15 | 35.00 | - | 0 | 0 | 9,000 | |
| 17 May | 610.70 | 35.00 | - | 0 | 0 | 0 | |
| 16 May | 615.50 | 35.00 | - | 8,000 | 0 | 9,000 | |
| 15 May | 612.45 | 35.00 | - | 8,000 | 0 | 9,000 | |
| 14 May | 609.90 | 35.00 | - | 8,000 | 3,000 | 6,000 | |
| 13 May | 585.90 | 50.00 | - | 0 | 0 | 3,000 | |
For BIRLASOFT LIMITED - strike price 600 expiring on 25JUL2024
Delta for 600 PE is -
Historical price for 600 PE is as follows
On 5 Jul BSOFT was trading at 714.70. The strike last trading price was 0.8, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 599000
On 4 Jul BSOFT was trading at 717.40. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 47000 which increased total open position to 614000
On 3 Jul BSOFT was trading at 711.30. The strike last trading price was 2.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -19000 which decreased total open position to 567000
On 2 Jul BSOFT was trading at 708.85. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 583000
On 1 Jul BSOFT was trading at 717.60. The strike last trading price was 2.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 239000 which increased total open position to 613000
On 28 Jun BSOFT was trading at 690.30. The strike last trading price was 4.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 68000 which increased total open position to 374000
On 27 Jun BSOFT was trading at 686.90. The strike last trading price was 6.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 306000
On 26 Jun BSOFT was trading at 685.65. The strike last trading price was 5.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 221000
On 25 Jun BSOFT was trading at 695.75. The strike last trading price was 5, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 149000
On 24 Jun BSOFT was trading at 685.25. The strike last trading price was 6, which was lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 133000
On 21 Jun BSOFT was trading at 681.35. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 123000
On 20 Jun BSOFT was trading at 687.95. The strike last trading price was 7.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 123000
On 19 Jun BSOFT was trading at 690.85. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 29000 which increased total open position to 104000
On 18 Jun BSOFT was trading at 683.80. The strike last trading price was 6.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 74000
On 14 Jun BSOFT was trading at 677.95. The strike last trading price was 7.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 44000
On 13 Jun BSOFT was trading at 683.25. The strike last trading price was 6.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 35000
On 12 Jun BSOFT was trading at 672.25. The strike last trading price was 8.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 28000
On 11 Jun BSOFT was trading at 672.90. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 23000
On 10 Jun BSOFT was trading at 680.00. The strike last trading price was 10.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 20000
On 7 Jun BSOFT was trading at 678.15. The strike last trading price was 9.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 18000
On 6 Jun BSOFT was trading at 646.75. The strike last trading price was 17.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 23000
On 5 Jun BSOFT was trading at 631.30. The strike last trading price was 17.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19000
On 4 Jun BSOFT was trading at 598.60. The strike last trading price was 29.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19000
On 3 Jun BSOFT was trading at 613.40. The strike last trading price was 24.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19000
On 31 May BSOFT was trading at 604.65. The strike last trading price was 29.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 19000
On 30 May BSOFT was trading at 610.60. The strike last trading price was 29.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 17000
On 29 May BSOFT was trading at 620.45. The strike last trading price was 34.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16000
On 28 May BSOFT was trading at 620.45. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 27 May BSOFT was trading at 635.15. The strike last trading price was 30.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 14000
On 24 May BSOFT was trading at 618.20. The strike last trading price was 32.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 23 May BSOFT was trading at 616.30. The strike last trading price was 33.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 16000
On 22 May BSOFT was trading at 601.30. The strike last trading price was 39.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 10000
On 21 May BSOFT was trading at 595.00. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 18 May BSOFT was trading at 614.15. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 17 May BSOFT was trading at 610.70. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May BSOFT was trading at 615.50. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 15 May BSOFT was trading at 612.45. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 14 May BSOFT was trading at 609.90. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 6000
On 13 May BSOFT was trading at 585.90. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000