BSOFT
Birlasoft Limited
Historical option data for BSOFT
16 Sep 2024 04:12 PM IST
| BSOFT 630 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 634.20 | 16.55 | -21.75 | 6,49,000 | 1,82,000 | 2,75,000 | ||||
| 13 Sept | 661.00 | 38.3 | 15.05 | 5,20,000 | -1,09,000 | 93,000 | ||||
| 12 Sept | 640.30 | 23.25 | 3.75 | 6,01,000 | 11,000 | 2,03,000 | ||||
| 11 Sept | 628.90 | 19.5 | -6.50 | 3,83,000 | 51,000 | 1,93,000 | ||||
| 10 Sept | 641.05 | 26 | 7.30 | 9,98,000 | -31,000 | 1,42,000 | ||||
| 9 Sept | 625.10 | 18.7 | -19.40 | 5,13,000 | 1,63,000 | 1,75,000 | ||||
| 6 Sept | 653.60 | 38.1 | -4.85 | 1,000 | 0 | 11,000 | ||||
| 5 Sept | 659.60 | 42.95 | -2.30 | 1,000 | 0 | 11,000 | ||||
| 4 Sept | 660.30 | 45.25 | -2.80 | 8,000 | 0 | 10,000 | ||||
| 3 Sept | 669.30 | 48.05 | 0.00 | 0 | 1,000 | 0 | ||||
| 2 Sept | 665.60 | 48.05 | -9.30 | 1,000 | 0 | 9,000 | ||||
| 30 Aug | 670.55 | 57.35 | 0.05 | 7,000 | 2,000 | 9,000 | ||||
| 29 Aug | 679.00 | 57.3 | 22.30 | 15,000 | -7,000 | 8,000 | ||||
| 28 Aug | 661.35 | 35 | 8.10 | 1,000 | 0 | 15,000 | ||||
| 27 Aug | 646.35 | 26.9 | 0.00 | 0 | 0 | 15,000 | ||||
| 26 Aug | 629.00 | 26.9 | 0.00 | 0 | 0 | 15,000 | ||||
|
|
||||||||||
| 23 Aug | 601.25 | 26.9 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 601.65 | 26.9 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 609.10 | 26.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 613.60 | 26.9 | 0.00 | 0 | 15,000 | 0 | ||||
| 19 Aug | 623.65 | 26.9 | -72.45 | 20,000 | 14,000 | 14,000 | ||||
| 16 Aug | 600.65 | 99.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 566.00 | 99.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 565.65 | 99.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 587.30 | 99.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 577.70 | 99.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 571.45 | 99.35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 575.85 | 99.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 576.20 | 99.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 578.80 | 99.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 605.35 | 99.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 643.00 | 99.35 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 675.65 | 99.35 | 99.35 | 0 | 0 | 0 | ||||
| 26 Jul | 727.85 | 0 | 0 | 0 | 0 | |||||
For Birlasoft Limited - strike price 630 expiring on 26SEP2024
Delta for 630 CE is -
Historical price for 630 CE is as follows
On 16 Sept BSOFT was trading at 634.20. The strike last trading price was 16.55, which was -21.75 lower than the previous day. The implied volatity was -, the open interest changed by 182000 which increased total open position to 275000
On 13 Sept BSOFT was trading at 661.00. The strike last trading price was 38.3, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by -109000 which decreased total open position to 93000
On 12 Sept BSOFT was trading at 640.30. The strike last trading price was 23.25, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 203000
On 11 Sept BSOFT was trading at 628.90. The strike last trading price was 19.5, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 193000
On 10 Sept BSOFT was trading at 641.05. The strike last trading price was 26, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by -31000 which decreased total open position to 142000
On 9 Sept BSOFT was trading at 625.10. The strike last trading price was 18.7, which was -19.40 lower than the previous day. The implied volatity was -, the open interest changed by 163000 which increased total open position to 175000
On 6 Sept BSOFT was trading at 653.60. The strike last trading price was 38.1, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11000
On 5 Sept BSOFT was trading at 659.60. The strike last trading price was 42.95, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11000
On 4 Sept BSOFT was trading at 660.30. The strike last trading price was 45.25, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 3 Sept BSOFT was trading at 669.30. The strike last trading price was 48.05, 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 2 Sept BSOFT was trading at 665.60. The strike last trading price was 48.05, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 30 Aug BSOFT was trading at 670.55. The strike last trading price was 57.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 9000
On 29 Aug BSOFT was trading at 679.00. The strike last trading price was 57.3, which was 22.30 higher than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 8000
On 28 Aug BSOFT was trading at 661.35. The strike last trading price was 35, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 27 Aug BSOFT was trading at 646.35. The strike last trading price was 26.9, 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 15000
On 26 Aug BSOFT was trading at 629.00. The strike last trading price was 26.9, 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 15000
On 23 Aug BSOFT was trading at 601.25. The strike last trading price was 26.9, 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 22 Aug BSOFT was trading at 601.65. The strike last trading price was 26.9, 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 21 Aug BSOFT was trading at 609.10. The strike last trading price was 26.9, 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 20 Aug BSOFT was trading at 613.60. The strike last trading price was 26.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 0
On 19 Aug BSOFT was trading at 623.65. The strike last trading price was 26.9, which was -72.45 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 14000
On 16 Aug BSOFT was trading at 600.65. The strike last trading price was 99.35, 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 99.35, 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 99.35, 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 99.35, 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 99.35, 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 99.35, 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 99.35, 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 99.35, 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 99.35, 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 99.35, 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 99.35, 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 99.35, which was 99.35 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 630 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 634.20 | 11.9 | 6.85 | 26,14,000 | 1,30,000 | 5,03,000 |
| 13 Sept | 661.00 | 5.05 | -6.95 | 9,79,000 | 86,000 | 3,68,000 |
| 12 Sept | 640.30 | 12 | -5.15 | 4,04,000 | -14,000 | 2,82,000 |
| 11 Sept | 628.90 | 17.15 | 4.85 | 4,27,000 | 52,000 | 2,96,000 |
| 10 Sept | 641.05 | 12.3 | -6.90 | 6,87,000 | 25,000 | 2,44,000 |
| 9 Sept | 625.10 | 19.2 | 7.75 | 7,55,000 | 48,000 | 2,17,000 |
| 6 Sept | 653.60 | 11.45 | 2.65 | 2,34,000 | 6,000 | 1,67,000 |
| 5 Sept | 659.60 | 8.8 | -0.65 | 1,07,000 | 18,000 | 1,61,000 |
| 4 Sept | 660.30 | 9.45 | 2.30 | 2,81,000 | 21,000 | 1,43,000 |
| 3 Sept | 669.30 | 7.15 | -2.00 | 1,40,000 | -2,000 | 1,23,000 |
| 2 Sept | 665.60 | 9.15 | 0.05 | 1,14,000 | -21,000 | 1,22,000 |
| 30 Aug | 670.55 | 9.1 | 0.45 | 2,25,000 | 47,000 | 1,41,000 |
| 29 Aug | 679.00 | 8.65 | -17.85 | 4,18,000 | 56,000 | 93,000 |
| 28 Aug | 661.35 | 26.5 | 0.00 | 0 | 0 | 37,000 |
| 27 Aug | 646.35 | 26.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 629.00 | 26.5 | 0.00 | 0 | 0 | 37,000 |
| 23 Aug | 601.25 | 26.5 | -0.50 | 1,000 | 0 | 38,000 |
| 22 Aug | 601.65 | 27 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 609.10 | 27 | 0.00 | 0 | 0 | 38,000 |
| 20 Aug | 613.60 | 27 | 0.00 | 0 | 36,000 | 0 |
| 19 Aug | 623.65 | 27 | 4.75 | 67,000 | 36,000 | 38,000 |
| 16 Aug | 600.65 | 22.25 | 0.00 | 2,000 | 0 | 2,000 |
| 14 Aug | 566.00 | 22.25 | 0.00 | 2,000 | 0 | 2,000 |
| 13 Aug | 565.65 | 22.25 | 0.00 | 2,000 | 0 | 2,000 |
| 12 Aug | 587.30 | 22.25 | 0.00 | 2,000 | 0 | 2,000 |
| 9 Aug | 577.70 | 22.25 | 0.00 | 2,000 | 0 | 2,000 |
| 8 Aug | 571.45 | 22.25 | 0.00 | 2,000 | 0 | 2,000 |
| 7 Aug | 575.85 | 22.25 | 0.00 | 2,000 | 0 | 2,000 |
| 6 Aug | 576.20 | 22.25 | 0.00 | 2,000 | 0 | 2,000 |
| 5 Aug | 578.80 | 22.25 | 0.00 | 2,000 | 0 | 2,000 |
| 2 Aug | 605.35 | 22.25 | 0.00 | 2,000 | 0 | 2,000 |
| 1 Aug | 643.00 | 22.25 | 7.25 | 2,000 | 1,000 | 1,000 |
| 31 Jul | 675.65 | 15 | 15.00 | 0 | 0 | 0 |
| 26 Jul | 727.85 | 0 | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 630 expiring on 26SEP2024
Delta for 630 PE is -
Historical price for 630 PE is as follows
On 16 Sept BSOFT was trading at 634.20. The strike last trading price was 11.9, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 130000 which increased total open position to 503000
On 13 Sept BSOFT was trading at 661.00. The strike last trading price was 5.05, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 86000 which increased total open position to 368000
On 12 Sept BSOFT was trading at 640.30. The strike last trading price was 12, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 282000
On 11 Sept BSOFT was trading at 628.90. The strike last trading price was 17.15, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 296000
On 10 Sept BSOFT was trading at 641.05. The strike last trading price was 12.3, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 244000
On 9 Sept BSOFT was trading at 625.10. The strike last trading price was 19.2, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 217000
On 6 Sept BSOFT was trading at 653.60. The strike last trading price was 11.45, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 167000
On 5 Sept BSOFT was trading at 659.60. The strike last trading price was 8.8, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 161000
On 4 Sept BSOFT was trading at 660.30. The strike last trading price was 9.45, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 143000
On 3 Sept BSOFT was trading at 669.30. The strike last trading price was 7.15, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 123000
On 2 Sept BSOFT was trading at 665.60. The strike last trading price was 9.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 122000
On 30 Aug BSOFT was trading at 670.55. The strike last trading price was 9.1, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 47000 which increased total open position to 141000
On 29 Aug BSOFT was trading at 679.00. The strike last trading price was 8.65, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 93000
On 28 Aug BSOFT was trading at 661.35. The strike last trading price was 26.5, 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 37000
On 27 Aug BSOFT was trading at 646.35. The strike last trading price was 26.5, 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 26.5, 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 37000
On 23 Aug BSOFT was trading at 601.25. The strike last trading price was 26.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38000
On 22 Aug BSOFT was trading at 601.65. The strike last trading price was 27, 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 27, 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 38000
On 20 Aug BSOFT was trading at 613.60. The strike last trading price was 27, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 0
On 19 Aug BSOFT was trading at 623.65. The strike last trading price was 27, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 38000
On 16 Aug BSOFT was trading at 600.65. The strike last trading price was 22.25, 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 2000
On 14 Aug BSOFT was trading at 566.00. The strike last trading price was 22.25, 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 2000
On 13 Aug BSOFT was trading at 565.65. The strike last trading price was 22.25, 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 2000
On 12 Aug BSOFT was trading at 587.30. The strike last trading price was 22.25, 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 2000
On 9 Aug BSOFT was trading at 577.70. The strike last trading price was 22.25, 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 2000
On 8 Aug BSOFT was trading at 571.45. The strike last trading price was 22.25, 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 2000
On 7 Aug BSOFT was trading at 575.85. The strike last trading price was 22.25, 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 2000
On 6 Aug BSOFT was trading at 576.20. The strike last trading price was 22.25, 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 2000
On 5 Aug BSOFT was trading at 578.80. The strike last trading price was 22.25, 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 2000
On 2 Aug BSOFT was trading at 605.35. The strike last trading price was 22.25, 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 2000
On 1 Aug BSOFT was trading at 643.00. The strike last trading price was 22.25, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 31 Jul BSOFT was trading at 675.65. The strike last trading price was 15, which was 15.00 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