BSOFT
Birlasoft Limited
Historical option data for BSOFT
11 Oct 2024 04:12 PM IST
| BSOFT 600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 11 Oct | 599.05 | 19.5 | 0.00 | 1,18,000 | -33,000 | 5,56,000 | ||||
| 10 Oct | 584.65 | 19.5 | 0.00 | 0 | -47,000 | 0 | ||||
| 9 Oct | 591.25 | 19.5 | 10.00 | 47,000 | -44,000 | 5,92,000 | ||||
| 8 Oct | 570.20 | 9.5 | -0.60 | 25,000 | -24,000 | 6,37,000 | ||||
| 7 Oct | 566.95 | 10.1 | -6.40 | 39,000 | -38,000 | 6,62,000 | ||||
| 4 Oct | 581.15 | 16.5 | -3.70 | 45,000 | -44,000 | 7,01,000 | ||||
| 3 Oct | 590.00 | 20.2 | -1.00 | 1,66,000 | -1,64,000 | 7,47,000 | ||||
| 1 Oct | 595.20 | 21.2 | -8.00 | 26,23,000 | 5,26,000 | 9,13,000 | ||||
| 30 Sept | 601.90 | 29.2 | -2.10 | 8,27,000 | 2,01,000 | 3,88,000 | ||||
| 27 Sept | 604.05 | 31.3 | -7.70 | 3,85,000 | 1,28,000 | 1,84,000 | ||||
| 26 Sept | 615.95 | 39 | -2.00 | 71,000 | 42,000 | 58,000 | ||||
| 25 Sept | 619.70 | 41 | -4.00 | 15,000 | 12,000 | 15,000 | ||||
| 24 Sept | 631.90 | 45 | -5.00 | 1,000 | 0 | 2,000 | ||||
| 23 Sept | 630.40 | 50 | -82.90 | 2,000 | 1,000 | 1,000 | ||||
| 19 Sept | 625.30 | 132.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 634.20 | 132.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 661.00 | 132.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 640.30 | 132.9 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 628.90 | 132.9 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 641.05 | 132.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 625.10 | 132.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 653.60 | 132.9 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Sept | 659.60 | 132.9 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 660.30 | 132.9 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 669.30 | 132.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 665.60 | 132.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 670.55 | 132.9 | 132.90 | 0 | 0 | 0 | ||||
| 29 Aug | 679.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 661.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 646.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 629.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 601.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 601.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 609.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 613.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 623.65 | 0 | 0 | 0 | 0 | |||||
For Birlasoft Limited - strike price 600 expiring on 31OCT2024
Delta for 600 CE is -
Historical price for 600 CE is as follows
On 11 Oct BSOFT was trading at 599.05. The strike last trading price was 19.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -33000 which decreased total open position to 556000
On 10 Oct BSOFT was trading at 584.65. The strike last trading price was 19.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -47000 which decreased total open position to 0
On 9 Oct BSOFT was trading at 591.25. The strike last trading price was 19.5, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by -44000 which decreased total open position to 592000
On 8 Oct BSOFT was trading at 570.20. The strike last trading price was 9.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 637000
On 7 Oct BSOFT was trading at 566.95. The strike last trading price was 10.1, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by -38000 which decreased total open position to 662000
On 4 Oct BSOFT was trading at 581.15. The strike last trading price was 16.5, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by -44000 which decreased total open position to 701000
On 3 Oct BSOFT was trading at 590.00. The strike last trading price was 20.2, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -164000 which decreased total open position to 747000
On 1 Oct BSOFT was trading at 595.20. The strike last trading price was 21.2, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 526000 which increased total open position to 913000
On 30 Sept BSOFT was trading at 601.90. The strike last trading price was 29.2, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 201000 which increased total open position to 388000
On 27 Sept BSOFT was trading at 604.05. The strike last trading price was 31.3, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 128000 which increased total open position to 184000
On 26 Sept BSOFT was trading at 615.95. The strike last trading price was 39, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 58000
On 25 Sept BSOFT was trading at 619.70. The strike last trading price was 41, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 15000
On 24 Sept BSOFT was trading at 631.90. The strike last trading price was 45, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 23 Sept BSOFT was trading at 630.40. The strike last trading price was 50, which was -82.90 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 19 Sept BSOFT was trading at 625.30. The strike last trading price was 132.9, 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 132.9, 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 132.9, 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 132.9, 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 132.9, 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 132.9, 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 132.9, 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 6 Sept BSOFT was trading at 653.60. The strike last trading price was 132.9, 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 5 Sept BSOFT was trading at 659.60. The strike last trading price was 132.9, 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 4 Sept BSOFT was trading at 660.30. The strike last trading price was 132.9, 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 3 Sept BSOFT was trading at 669.30. The strike last trading price was 132.9, 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 2 Sept BSOFT was trading at 665.60. The strike last trading price was 132.9, 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 30 Aug BSOFT was trading at 670.55. The strike last trading price was 132.9, which was 132.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug BSOFT was trading at 679.00. 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 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 27 Aug BSOFT was trading at 646.35. 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 26 Aug BSOFT was trading at 629.00. 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 23 Aug BSOFT was trading at 601.25. 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 22 Aug BSOFT was trading at 601.65. 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 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 20 Aug BSOFT was trading at 613.60. 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 19 Aug BSOFT was trading at 623.65. 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 |
| 11 Oct | 599.05 | 17.5 | -4.50 | 11,000 | -7,000 | 9,63,000 |
| 10 Oct | 584.65 | 22 | 0.00 | 0 | -19,000 | 0 |
| 9 Oct | 591.25 | 22 | -9.00 | 19,000 | -18,000 | 9,71,000 |
| 8 Oct | 570.20 | 31 | -1.00 | 11,000 | -10,000 | 9,90,000 |
| 7 Oct | 566.95 | 32 | 2.00 | 22,000 | -21,000 | 10,01,000 |
| 4 Oct | 581.15 | 30 | 4.00 | 36,000 | -34,000 | 10,24,000 |
| 3 Oct | 590.00 | 26 | 3.00 | 92,000 | -91,000 | 10,59,000 |
| 1 Oct | 595.20 | 23 | 1.60 | 21,67,000 | -1,50,000 | 11,51,000 |
| 30 Sept | 601.90 | 21.4 | 1.15 | 9,55,000 | 93,000 | 13,01,000 |
| 27 Sept | 604.05 | 20.25 | 2.55 | 21,93,000 | 5,23,000 | 12,06,000 |
| 26 Sept | 615.95 | 17.7 | 1.20 | 8,04,000 | 3,72,000 | 6,81,000 |
| 25 Sept | 619.70 | 16.5 | 3.50 | 4,93,000 | 90,000 | 3,10,000 |
| 24 Sept | 631.90 | 13 | 0.15 | 1,73,000 | 73,000 | 2,20,000 |
| 23 Sept | 630.40 | 12.85 | 4.65 | 1,82,000 | 82,000 | 1,48,000 |
| 19 Sept | 625.30 | 8.2 | -5.30 | 1,000 | 0 | 67,000 |
| 16 Sept | 634.20 | 13.5 | 6.20 | 75,000 | 20,000 | 65,000 |
| 13 Sept | 661.00 | 7.3 | -5.55 | 38,000 | 10,000 | 44,000 |
| 12 Sept | 640.30 | 12.85 | -2.80 | 10,000 | 1,000 | 35,000 |
| 11 Sept | 628.90 | 15.65 | 3.55 | 12,000 | 3,000 | 32,000 |
| 10 Sept | 641.05 | 12.1 | -4.55 | 22,000 | -1,000 | 28,000 |
| 9 Sept | 625.10 | 16.65 | 4.65 | 17,000 | 12,000 | 28,000 |
| 6 Sept | 653.60 | 12 | 2.85 | 5,000 | 2,000 | 16,000 |
| 5 Sept | 659.60 | 9.15 | -2.85 | 7,000 | 4,000 | 15,000 |
| 4 Sept | 660.30 | 12 | 3.65 | 2,000 | 1,000 | 10,000 |
| 3 Sept | 669.30 | 8.35 | -1.40 | 2,000 | -1,000 | 10,000 |
| 2 Sept | 665.60 | 9.75 | -0.25 | 3,000 | 2,000 | 10,000 |
| 30 Aug | 670.55 | 10 | 2.30 | 6,000 | 4,000 | 7,000 |
| 29 Aug | 679.00 | 7.7 | -17.55 | 3,000 | 1,000 | 2,000 |
| 28 Aug | 661.35 | 25.25 | 0.00 | 1,000 | 0 | 1,000 |
| 27 Aug | 646.35 | 25.25 | 0.00 | 1,000 | 0 | 1,000 |
| 26 Aug | 629.00 | 25.25 | 0.00 | 1,000 | 0 | 1,000 |
| 23 Aug | 601.25 | 25.25 | 0.00 | 1,000 | 0 | 1,000 |
| 22 Aug | 601.65 | 25.25 | 0.00 | 1,000 | 0 | 1,000 |
| 21 Aug | 609.10 | 25.25 | 0.00 | 1,000 | 0 | 1,000 |
| 20 Aug | 613.60 | 25.25 | 0.00 | 1,000 | 0 | 1,000 |
| 19 Aug | 623.65 | 25.25 | 1,000 | 0 | 0 | |
For Birlasoft Limited - strike price 600 expiring on 31OCT2024
Delta for 600 PE is -
Historical price for 600 PE is as follows
On 11 Oct BSOFT was trading at 599.05. The strike last trading price was 17.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 963000
On 10 Oct BSOFT was trading at 584.65. The strike last trading price was 22, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -19000 which decreased total open position to 0
On 9 Oct BSOFT was trading at 591.25. The strike last trading price was 22, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 971000
On 8 Oct BSOFT was trading at 570.20. The strike last trading price was 31, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 990000
On 7 Oct BSOFT was trading at 566.95. The strike last trading price was 32, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 1001000
On 4 Oct BSOFT was trading at 581.15. The strike last trading price was 30, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by -34000 which decreased total open position to 1024000
On 3 Oct BSOFT was trading at 590.00. The strike last trading price was 26, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -91000 which decreased total open position to 1059000
On 1 Oct BSOFT was trading at 595.20. The strike last trading price was 23, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -150000 which decreased total open position to 1151000
On 30 Sept BSOFT was trading at 601.90. The strike last trading price was 21.4, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 93000 which increased total open position to 1301000
On 27 Sept BSOFT was trading at 604.05. The strike last trading price was 20.25, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 523000 which increased total open position to 1206000
On 26 Sept BSOFT was trading at 615.95. The strike last trading price was 17.7, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 372000 which increased total open position to 681000
On 25 Sept BSOFT was trading at 619.70. The strike last trading price was 16.5, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 310000
On 24 Sept BSOFT was trading at 631.90. The strike last trading price was 13, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 73000 which increased total open position to 220000
On 23 Sept BSOFT was trading at 630.40. The strike last trading price was 12.85, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 82000 which increased total open position to 148000
On 19 Sept BSOFT was trading at 625.30. The strike last trading price was 8.2, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67000
On 16 Sept BSOFT was trading at 634.20. The strike last trading price was 13.5, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 65000
On 13 Sept BSOFT was trading at 661.00. The strike last trading price was 7.3, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 44000
On 12 Sept BSOFT was trading at 640.30. The strike last trading price was 12.85, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 35000
On 11 Sept BSOFT was trading at 628.90. The strike last trading price was 15.65, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 32000
On 10 Sept BSOFT was trading at 641.05. The strike last trading price was 12.1, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 28000
On 9 Sept BSOFT was trading at 625.10. The strike last trading price was 16.65, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 28000
On 6 Sept BSOFT was trading at 653.60. The strike last trading price was 12, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 16000
On 5 Sept BSOFT was trading at 659.60. The strike last trading price was 9.15, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 15000
On 4 Sept BSOFT was trading at 660.30. The strike last trading price was 12, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 10000
On 3 Sept BSOFT was trading at 669.30. The strike last trading price was 8.35, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 10000
On 2 Sept BSOFT was trading at 665.60. The strike last trading price was 9.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 10000
On 30 Aug BSOFT was trading at 670.55. The strike last trading price was 10, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 7000
On 29 Aug BSOFT was trading at 679.00. The strike last trading price was 7.7, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 2000
On 28 Aug BSOFT was trading at 661.35. The strike last trading price was 25.25, 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 1000
On 27 Aug BSOFT was trading at 646.35. The strike last trading price was 25.25, 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 1000
On 26 Aug BSOFT was trading at 629.00. The strike last trading price was 25.25, 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 1000
On 23 Aug BSOFT was trading at 601.25. The strike last trading price was 25.25, 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 1000
On 22 Aug BSOFT was trading at 601.65. The strike last trading price was 25.25, 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 1000
On 21 Aug BSOFT was trading at 609.10. The strike last trading price was 25.25, 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 1000
On 20 Aug BSOFT was trading at 613.60. The strike last trading price was 25.25, 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 1000
On 19 Aug BSOFT was trading at 623.65. The strike last trading price was 25.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0