BSOFT
Birlasoft Limited
Historical option data for BSOFT
18 Oct 2024 11:03 AM IST
| BSOFT 610 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 578.20 | 5.6 | -6.25 | 7,14,000 | -5,000 | 8,02,000 | ||||
| 17 Oct | 593.50 | 11.85 | 0.10 | 24,53,000 | 92,000 | 8,08,000 | ||||
| 16 Oct | 599.50 | 11.75 | -0.15 | 9,85,000 | 81,000 | 7,17,000 | ||||
| 15 Oct | 593.20 | 11.9 | -0.45 | 9,64,000 | 56,000 | 6,37,000 | ||||
| 14 Oct | 595.45 | 12.35 | -2.10 | 13,92,000 | 1,90,000 | 5,85,000 | ||||
| 11 Oct | 599.05 | 14.45 | -0.60 | 8,000 | -3,000 | 3,99,000 | ||||
| 10 Oct | 584.65 | 15.05 | 0.00 | 0 | -12,000 | 0 | ||||
| 9 Oct | 591.25 | 15.05 | 9.55 | 12,000 | -10,000 | 4,04,000 | ||||
| 8 Oct | 570.20 | 5.5 | -0.55 | 4,000 | -3,000 | 4,15,000 | ||||
| 7 Oct | 566.95 | 6.05 | -5.75 | 15,000 | -14,000 | 4,19,000 | ||||
| 4 Oct | 581.15 | 11.8 | -1.75 | 29,000 | -28,000 | 4,34,000 | ||||
| 3 Oct | 590.00 | 13.55 | -3.50 | 44,000 | -43,000 | 4,63,000 | ||||
| 1 Oct | 595.20 | 17.05 | -7.25 | 13,32,000 | 1,05,000 | 5,04,000 | ||||
| 30 Sept | 601.90 | 24.3 | -1.40 | 7,95,000 | 1,41,000 | 4,01,000 | ||||
| 27 Sept | 604.05 | 25.7 | -7.70 | 8,63,000 | 1,71,000 | 2,59,000 | ||||
| 26 Sept | 615.95 | 33.4 | -60.75 | 1,38,000 | 88,000 | 88,000 | ||||
| 25 Sept | 619.70 | 94.15 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 631.90 | 94.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 630.40 | 94.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 625.30 | 94.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 634.20 | 94.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 661.00 | 94.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 640.30 | 94.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Sept | 628.90 | 94.15 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 641.05 | 94.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 625.10 | 94.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 653.60 | 94.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 659.60 | 94.15 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 660.30 | 94.15 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 669.30 | 94.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 665.60 | 94.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 670.55 | 94.15 | 0 | 0 | 0 | |||||
For Birlasoft Limited - strike price 610 expiring on 31OCT2024
Delta for 610 CE is -
Historical price for 610 CE is as follows
On 18 Oct BSOFT was trading at 578.20. The strike last trading price was 5.6, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 802000
On 17 Oct BSOFT was trading at 593.50. The strike last trading price was 11.85, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 92000 which increased total open position to 808000
On 16 Oct BSOFT was trading at 599.50. The strike last trading price was 11.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 717000
On 15 Oct BSOFT was trading at 593.20. The strike last trading price was 11.9, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 637000
On 14 Oct BSOFT was trading at 595.45. The strike last trading price was 12.35, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 190000 which increased total open position to 585000
On 11 Oct BSOFT was trading at 599.05. The strike last trading price was 14.45, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 399000
On 10 Oct BSOFT was trading at 584.65. The strike last trading price was 15.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 0
On 9 Oct BSOFT was trading at 591.25. The strike last trading price was 15.05, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 404000
On 8 Oct BSOFT was trading at 570.20. The strike last trading price was 5.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 415000
On 7 Oct BSOFT was trading at 566.95. The strike last trading price was 6.05, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 419000
On 4 Oct BSOFT was trading at 581.15. The strike last trading price was 11.8, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -28000 which decreased total open position to 434000
On 3 Oct BSOFT was trading at 590.00. The strike last trading price was 13.55, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -43000 which decreased total open position to 463000
On 1 Oct BSOFT was trading at 595.20. The strike last trading price was 17.05, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 504000
On 30 Sept BSOFT was trading at 601.90. The strike last trading price was 24.3, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 141000 which increased total open position to 401000
On 27 Sept BSOFT was trading at 604.05. The strike last trading price was 25.7, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 171000 which increased total open position to 259000
On 26 Sept BSOFT was trading at 615.95. The strike last trading price was 33.4, which was -60.75 lower than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 88000
On 25 Sept BSOFT was trading at 619.70. The strike last trading price was 94.15, 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 94.15, 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 94.15, 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 94.15, 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 94.15, 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 94.15, 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 94.15, 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 94.15, 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 94.15, 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 94.15, 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 94.15, 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 94.15, 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 94.15, 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 94.15, 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 94.15, 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 94.15, 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 610 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 578.20 | 40.9 | 8.40 | 13,000 | -4,000 | 1,67,000 |
| 17 Oct | 593.50 | 32.5 | 7.80 | 1,36,000 | 1,000 | 1,71,000 |
| 16 Oct | 599.50 | 24.7 | -2.35 | 53,000 | 18,000 | 1,70,000 |
| 15 Oct | 593.20 | 27.05 | 2.15 | 65,000 | 16,000 | 1,53,000 |
| 14 Oct | 595.45 | 24.9 | -2.10 | 74,000 | 3,000 | 1,37,000 |
| 11 Oct | 599.05 | 27 | 2.85 | 1,000 | 0 | 1,35,000 |
| 10 Oct | 584.65 | 24.15 | 0.00 | 0 | -3,000 | 0 |
| 9 Oct | 591.25 | 24.15 | -1.75 | 3,000 | -2,000 | 1,36,000 |
| 8 Oct | 570.20 | 25.9 | -8.60 | 1,000 | 0 | 1,39,000 |
| 7 Oct | 566.95 | 34.5 | 0.50 | 7,000 | -6,000 | 1,40,000 |
| 4 Oct | 581.15 | 34 | 3.00 | 5,000 | -3,000 | 1,48,000 |
| 3 Oct | 590.00 | 31 | 2.40 | 7,000 | -6,000 | 1,52,000 |
| 1 Oct | 595.20 | 28.6 | 2.05 | 6,47,000 | -89,000 | 1,58,000 |
| 30 Sept | 601.90 | 26.55 | 1.80 | 3,09,000 | 36,000 | 2,45,000 |
| 27 Sept | 604.05 | 24.75 | 3.00 | 8,47,000 | 1,40,000 | 2,09,000 |
| 26 Sept | 615.95 | 21.75 | 1.85 | 1,41,000 | 41,000 | 69,000 |
| 25 Sept | 619.70 | 19.9 | 2.35 | 34,000 | 9,000 | 25,000 |
| 24 Sept | 631.90 | 17.55 | 0.85 | 13,000 | 5,000 | 16,000 |
| 23 Sept | 630.40 | 16.7 | -2.15 | 14,000 | 11,000 | 11,000 |
| 19 Sept | 625.30 | 18.85 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 634.20 | 18.85 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 661.00 | 18.85 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 640.30 | 18.85 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 628.90 | 18.85 | 1.35 | 2,000 | 1,000 | 1,000 |
| 10 Sept | 641.05 | 17.5 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 625.10 | 17.5 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 653.60 | 17.5 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 659.60 | 17.5 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 660.30 | 17.5 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 669.30 | 17.5 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 665.60 | 17.5 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 670.55 | 17.5 | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 610 expiring on 31OCT2024
Delta for 610 PE is -
Historical price for 610 PE is as follows
On 18 Oct BSOFT was trading at 578.20. The strike last trading price was 40.9, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 167000
On 17 Oct BSOFT was trading at 593.50. The strike last trading price was 32.5, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 171000
On 16 Oct BSOFT was trading at 599.50. The strike last trading price was 24.7, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 170000
On 15 Oct BSOFT was trading at 593.20. The strike last trading price was 27.05, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 153000
On 14 Oct BSOFT was trading at 595.45. The strike last trading price was 24.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 137000
On 11 Oct BSOFT was trading at 599.05. The strike last trading price was 27, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 135000
On 10 Oct BSOFT was trading at 584.65. The strike last trading price was 24.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 0
On 9 Oct BSOFT was trading at 591.25. The strike last trading price was 24.15, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 136000
On 8 Oct BSOFT was trading at 570.20. The strike last trading price was 25.9, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 139000
On 7 Oct BSOFT was trading at 566.95. The strike last trading price was 34.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 140000
On 4 Oct BSOFT was trading at 581.15. The strike last trading price was 34, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 148000
On 3 Oct BSOFT was trading at 590.00. The strike last trading price was 31, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 152000
On 1 Oct BSOFT was trading at 595.20. The strike last trading price was 28.6, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by -89000 which decreased total open position to 158000
On 30 Sept BSOFT was trading at 601.90. The strike last trading price was 26.55, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 245000
On 27 Sept BSOFT was trading at 604.05. The strike last trading price was 24.75, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 140000 which increased total open position to 209000
On 26 Sept BSOFT was trading at 615.95. The strike last trading price was 21.75, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 41000 which increased total open position to 69000
On 25 Sept BSOFT was trading at 619.70. The strike last trading price was 19.9, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 25000
On 24 Sept BSOFT was trading at 631.90. The strike last trading price was 17.55, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 16000
On 23 Sept BSOFT was trading at 630.40. The strike last trading price was 16.7, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 11000
On 19 Sept BSOFT was trading at 625.30. The strike last trading price was 18.85, 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 18.85, 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 18.85, 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 18.85, 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 18.85, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 10 Sept BSOFT was trading at 641.05. The strike last trading price was 17.5, 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 17.5, 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 6 Sept BSOFT was trading at 653.60. The strike last trading price was 17.5, 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 5 Sept BSOFT was trading at 659.60. The strike last trading price was 17.5, 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 4 Sept BSOFT was trading at 660.30. The strike last trading price was 17.5, 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 3 Sept BSOFT was trading at 669.30. The strike last trading price was 17.5, 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 2 Sept BSOFT was trading at 665.60. The strike last trading price was 17.5, 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 30 Aug BSOFT was trading at 670.55. The strike last trading price was 17.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
