BSOFT
Birlasoft Limited
Historical option data for BSOFT
16 Sep 2024 04:12 PM IST
| BSOFT 610 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 634.20 | 30.55 | -27.30 | 27,000 | -9,000 | 14,000 | ||||
| 13 Sept | 661.00 | 57.85 | 19.85 | 7,000 | 3,000 | 23,000 | ||||
| 12 Sept | 640.30 | 38 | -1.65 | 10,000 | 3,000 | 21,000 | ||||
| 11 Sept | 628.90 | 39.65 | -3.85 | 3,000 | 0 | 21,000 | ||||
| 10 Sept | 641.05 | 43.5 | 12.20 | 42,000 | -1,000 | 21,000 | ||||
| 9 Sept | 625.10 | 31.3 | -38.00 | 28,000 | 20,000 | 21,000 | ||||
| 6 Sept | 653.60 | 69.3 | 8.05 | 1,000 | 0 | 1,000 | ||||
| 5 Sept | 659.60 | 61.25 | 0.00 | 0 | 1,000 | 0 | ||||
| 4 Sept | 660.30 | 61.25 | -53.35 | 3,000 | 1,000 | 1,000 | ||||
| 3 Sept | 669.30 | 114.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 665.60 | 114.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 670.55 | 114.6 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 679.00 | 114.6 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 661.35 | 114.6 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 646.35 | 114.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 629.00 | 114.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 601.25 | 114.6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 601.65 | 114.6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 609.10 | 114.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 613.60 | 114.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 623.65 | 114.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 600.65 | 114.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 566.00 | 114.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Aug | 565.65 | 114.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 587.30 | 114.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 577.70 | 114.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 571.45 | 114.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 575.85 | 114.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 576.20 | 114.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 578.80 | 114.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 605.35 | 114.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 643.00 | 114.6 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 675.65 | 114.6 | 114.60 | 0 | 0 | 0 | ||||
| 26 Jul | 727.85 | 0 | 0 | 0 | 0 | |||||
For Birlasoft Limited - strike price 610 expiring on 26SEP2024
Delta for 610 CE is -
Historical price for 610 CE is as follows
On 16 Sept BSOFT was trading at 634.20. The strike last trading price was 30.55, which was -27.30 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 14000
On 13 Sept BSOFT was trading at 661.00. The strike last trading price was 57.85, which was 19.85 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 23000
On 12 Sept BSOFT was trading at 640.30. The strike last trading price was 38, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 21000
On 11 Sept BSOFT was trading at 628.90. The strike last trading price was 39.65, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21000
On 10 Sept BSOFT was trading at 641.05. The strike last trading price was 43.5, which was 12.20 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 21000
On 9 Sept BSOFT was trading at 625.10. The strike last trading price was 31.3, which was -38.00 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 21000
On 6 Sept BSOFT was trading at 653.60. The strike last trading price was 69.3, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 5 Sept BSOFT was trading at 659.60. The strike last trading price was 61.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 4 Sept BSOFT was trading at 660.30. The strike last trading price was 61.25, which was -53.35 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 3 Sept BSOFT was trading at 669.30. The strike last trading price was 114.6, 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 114.6, 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 114.6, 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 29 Aug BSOFT was trading at 679.00. The strike last trading price was 114.6, 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 114.6, 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 114.6, 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 114.6, 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 114.6, 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 114.6, 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 114.6, 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 114.6, 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 114.6, 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 Aug BSOFT was trading at 600.65. The strike last trading price was 114.6, 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 14 Aug BSOFT was trading at 566.00. The strike last trading price was 114.6, 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 114.6, 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 114.6, 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 114.6, 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 114.6, 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 114.6, 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 114.6, 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 114.6, 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 114.6, 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 1 Aug BSOFT was trading at 643.00. The strike last trading price was 114.6, 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 31 Jul BSOFT was trading at 675.65. The strike last trading price was 114.6, which was 114.60 higher 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 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 610 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 634.20 | 6 | 3.60 | 7,53,000 | 52,000 | 2,15,000 |
| 13 Sept | 661.00 | 2.4 | -3.60 | 4,05,000 | -53,000 | 1,64,000 |
| 12 Sept | 640.30 | 6 | -3.85 | 2,43,000 | -9,000 | 2,19,000 |
| 11 Sept | 628.90 | 9.85 | 3.50 | 5,01,000 | -25,000 | 2,25,000 |
| 10 Sept | 641.05 | 6.35 | -5.00 | 3,41,000 | 51,000 | 2,49,000 |
| 9 Sept | 625.10 | 11.35 | 4.75 | 4,94,000 | 26,000 | 1,97,000 |
| 6 Sept | 653.60 | 6.6 | 2.40 | 1,99,000 | 88,000 | 1,70,000 |
| 5 Sept | 659.60 | 4.2 | -1.20 | 44,000 | -2,000 | 84,000 |
| 4 Sept | 660.30 | 5.4 | 1.50 | 82,000 | 18,000 | 83,000 |
| 3 Sept | 669.30 | 3.9 | -1.30 | 40,000 | -14,000 | 66,000 |
| 2 Sept | 665.60 | 5.2 | -0.05 | 51,000 | 7,000 | 66,000 |
| 30 Aug | 670.55 | 5.25 | 0.35 | 82,000 | 48,000 | 60,000 |
| 29 Aug | 679.00 | 4.9 | -5.60 | 19,000 | 13,000 | 13,000 |
| 28 Aug | 661.35 | 10.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 646.35 | 10.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 629.00 | 10.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 601.25 | 10.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 601.65 | 10.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 609.10 | 10.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 613.60 | 10.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 623.65 | 10.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 600.65 | 10.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 566.00 | 10.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 565.65 | 10.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 587.30 | 10.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 577.70 | 10.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 571.45 | 10.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 575.85 | 10.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 576.20 | 10.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 578.80 | 10.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 605.35 | 10.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 643.00 | 10.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 675.65 | 10.5 | 10.50 | 0 | 0 | 0 |
| 26 Jul | 727.85 | 0 | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 610 expiring on 26SEP2024
Delta for 610 PE is -
Historical price for 610 PE is as follows
On 16 Sept BSOFT was trading at 634.20. The strike last trading price was 6, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 215000
On 13 Sept BSOFT was trading at 661.00. The strike last trading price was 2.4, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by -53000 which decreased total open position to 164000
On 12 Sept BSOFT was trading at 640.30. The strike last trading price was 6, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 219000
On 11 Sept BSOFT was trading at 628.90. The strike last trading price was 9.85, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 225000
On 10 Sept BSOFT was trading at 641.05. The strike last trading price was 6.35, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 249000
On 9 Sept BSOFT was trading at 625.10. The strike last trading price was 11.35, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 197000
On 6 Sept BSOFT was trading at 653.60. The strike last trading price was 6.6, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 170000
On 5 Sept BSOFT was trading at 659.60. The strike last trading price was 4.2, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 84000
On 4 Sept BSOFT was trading at 660.30. The strike last trading price was 5.4, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 83000
On 3 Sept BSOFT was trading at 669.30. The strike last trading price was 3.9, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 66000
On 2 Sept BSOFT was trading at 665.60. The strike last trading price was 5.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 66000
On 30 Aug BSOFT was trading at 670.55. The strike last trading price was 5.25, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 60000
On 29 Aug BSOFT was trading at 679.00. The strike last trading price was 4.9, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 13000
On 28 Aug BSOFT was trading at 661.35. 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 0 which decreased total open position to 0
On 27 Aug BSOFT was trading at 646.35. 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 0 which decreased total open position to 0
On 26 Aug BSOFT was trading at 629.00. 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 0 which decreased total open position to 0
On 23 Aug BSOFT was trading at 601.25. 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 0 which decreased total open position to 0
On 22 Aug BSOFT was trading at 601.65. 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 0 which decreased total open position to 0
On 21 Aug BSOFT was trading at 609.10. 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 0 which decreased total open position to 0
On 20 Aug BSOFT was trading at 613.60. 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 0 which decreased total open position to 0
On 19 Aug BSOFT was trading at 623.65. 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 0 which decreased total open position to 0
On 16 Aug BSOFT was trading at 600.65. 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 0 which decreased total open position to 0
On 14 Aug BSOFT was trading at 566.00. 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 0 which decreased total open position to 0
On 13 Aug BSOFT was trading at 565.65. 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 0 which decreased total open position to 0
On 12 Aug BSOFT was trading at 587.30. 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 0 which decreased total open position to 0
On 9 Aug BSOFT was trading at 577.70. 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 0 which decreased total open position to 0
On 8 Aug BSOFT was trading at 571.45. 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 0 which decreased total open position to 0
On 7 Aug BSOFT was trading at 575.85. 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 0 which decreased total open position to 0
On 6 Aug BSOFT was trading at 576.20. 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 0 which decreased total open position to 0
On 5 Aug BSOFT was trading at 578.80. 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 0 which decreased total open position to 0
On 2 Aug BSOFT was trading at 605.35. 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 0 which decreased total open position to 0
On 1 Aug BSOFT was trading at 643.00. 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 0 which decreased total open position to 0
On 31 Jul BSOFT was trading at 675.65. The strike last trading price was 10.5, which was 10.50 higher 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 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