BSOFT
Birlasoft Limited
Historical option data for BSOFT
18 Oct 2024 02:03 PM IST
| BSOFT 640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 592.10 | 3.5 | -1.75 | 5,30,000 | 43,000 | 6,27,000 | ||||
| 17 Oct | 593.50 | 5.25 | 0.10 | 8,20,000 | -42,000 | 5,85,000 | ||||
| 16 Oct | 599.50 | 5.15 | 0.05 | 4,72,000 | 16,000 | 6,28,000 | ||||
| 15 Oct | 593.20 | 5.1 | -0.35 | 5,99,000 | 34,000 | 6,13,000 | ||||
| 14 Oct | 595.45 | 5.45 | -0.55 | 6,35,000 | 1,16,000 | 5,78,000 | ||||
| 11 Oct | 599.05 | 6 | 3.50 | 15,000 | -11,000 | 4,63,000 | ||||
| 10 Oct | 584.65 | 2.5 | -2.40 | 3,000 | -2,000 | 4,75,000 | ||||
| 9 Oct | 591.25 | 4.9 | 2.60 | 58,000 | -57,000 | 4,78,000 | ||||
| 8 Oct | 570.20 | 2.3 | -0.20 | 20,000 | -19,000 | 5,36,000 | ||||
| 7 Oct | 566.95 | 2.5 | -3.60 | 48,000 | -47,000 | 5,56,000 | ||||
| 4 Oct | 581.15 | 6.1 | -1.35 | 25,000 | -24,000 | 6,04,000 | ||||
| 3 Oct | 590.00 | 7.45 | -0.65 | 1,09,000 | -1,08,000 | 6,29,000 | ||||
| 1 Oct | 595.20 | 8.1 | -5.15 | 14,14,000 | 1,66,000 | 7,37,000 | ||||
| 30 Sept | 601.90 | 13.25 | -1.35 | 6,07,000 | -34,000 | 5,72,000 | ||||
| 27 Sept | 604.05 | 14.6 | -4.90 | 23,82,000 | 3,67,000 | 6,07,000 | ||||
| 26 Sept | 615.95 | 19.5 | -1.00 | 3,39,000 | 35,000 | 2,39,000 | ||||
| 25 Sept | 619.70 | 20.5 | -6.20 | 2,85,000 | 1,09,000 | 2,05,000 | ||||
| 24 Sept | 631.90 | 26.7 | 1.70 | 2,15,000 | 43,000 | 1,02,000 | ||||
| 23 Sept | 630.40 | 25 | -6.35 | 1,03,000 | 41,000 | 58,000 | ||||
| 20 Sept | 631.35 | 31.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 625.30 | 31.35 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 630.80 | 31.35 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 648.45 | 31.35 | 0.00 | 0 | 13,000 | 0 | ||||
| 16 Sept | 634.20 | 31.35 | -7.25 | 13,000 | 8,000 | 12,000 | ||||
| 13 Sept | 661.00 | 38.6 | -65.85 | 4,000 | 1,000 | 1,000 | ||||
| 12 Sept | 640.30 | 104.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Sept | 628.90 | 104.45 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 641.05 | 104.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 625.10 | 104.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 653.60 | 104.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 659.60 | 104.45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 660.30 | 104.45 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 669.30 | 104.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 665.60 | 104.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 670.55 | 104.45 | 104.45 | 0 | 0 | 0 | ||||
| 29 Aug | 679.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 623.65 | 0 | 0 | 0 | 0 | |||||
For Birlasoft Limited - strike price 640 expiring on 31OCT2024
Delta for 640 CE is -
Historical price for 640 CE is as follows
On 18 Oct BSOFT was trading at 592.10. The strike last trading price was 3.5, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 43000 which increased total open position to 627000
On 17 Oct BSOFT was trading at 593.50. The strike last trading price was 5.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -42000 which decreased total open position to 585000
On 16 Oct BSOFT was trading at 599.50. The strike last trading price was 5.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 628000
On 15 Oct BSOFT was trading at 593.20. The strike last trading price was 5.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 613000
On 14 Oct BSOFT was trading at 595.45. The strike last trading price was 5.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 116000 which increased total open position to 578000
On 11 Oct BSOFT was trading at 599.05. The strike last trading price was 6, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 463000
On 10 Oct BSOFT was trading at 584.65. The strike last trading price was 2.5, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 475000
On 9 Oct BSOFT was trading at 591.25. The strike last trading price was 4.9, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by -57000 which decreased total open position to 478000
On 8 Oct BSOFT was trading at 570.20. The strike last trading price was 2.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -19000 which decreased total open position to 536000
On 7 Oct BSOFT was trading at 566.95. The strike last trading price was 2.5, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by -47000 which decreased total open position to 556000
On 4 Oct BSOFT was trading at 581.15. The strike last trading price was 6.1, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 604000
On 3 Oct BSOFT was trading at 590.00. The strike last trading price was 7.45, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -108000 which decreased total open position to 629000
On 1 Oct BSOFT was trading at 595.20. The strike last trading price was 8.1, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 166000 which increased total open position to 737000
On 30 Sept BSOFT was trading at 601.90. The strike last trading price was 13.25, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -34000 which decreased total open position to 572000
On 27 Sept BSOFT was trading at 604.05. The strike last trading price was 14.6, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 367000 which increased total open position to 607000
On 26 Sept BSOFT was trading at 615.95. The strike last trading price was 19.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 239000
On 25 Sept BSOFT was trading at 619.70. The strike last trading price was 20.5, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 109000 which increased total open position to 205000
On 24 Sept BSOFT was trading at 631.90. The strike last trading price was 26.7, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 43000 which increased total open position to 102000
On 23 Sept BSOFT was trading at 630.40. The strike last trading price was 25, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 41000 which increased total open position to 58000
On 20 Sept BSOFT was trading at 631.35. The strike last trading price was 31.35, 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 19 Sept BSOFT was trading at 625.30. The strike last trading price was 31.35, 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 18 Sept BSOFT was trading at 630.80. The strike last trading price was 31.35, 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 17 Sept BSOFT was trading at 648.45. The strike last trading price was 31.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 0
On 16 Sept BSOFT was trading at 634.20. The strike last trading price was 31.35, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 12000
On 13 Sept BSOFT was trading at 661.00. The strike last trading price was 38.6, which was -65.85 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 12 Sept BSOFT was trading at 640.30. The strike last trading price was 104.45, 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 104.45, 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 104.45, 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 104.45, 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 104.45, 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 104.45, 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 104.45, 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 104.45, 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 104.45, 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 104.45, which was 104.45 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 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 640 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 592.10 | 66.7 | 12.15 | 3,000 | -1,000 | 1,30,000 |
| 17 Oct | 593.50 | 54.55 | 6.55 | 16,000 | -9,000 | 1,33,000 |
| 16 Oct | 599.50 | 48 | 5.65 | 12,000 | -7,000 | 1,42,000 |
| 15 Oct | 593.20 | 42.35 | -5.30 | 5,000 | -3,000 | 1,50,000 |
| 14 Oct | 595.45 | 47.65 | 1.65 | 23,000 | 3,000 | 1,54,000 |
| 11 Oct | 599.05 | 46 | -14.00 | 1,000 | 0 | 1,52,000 |
| 10 Oct | 584.65 | 60 | 0.00 | 0 | -1,000 | 0 |
| 9 Oct | 591.25 | 60 | -10.50 | 1,000 | 0 | 1,53,000 |
| 8 Oct | 570.20 | 70.5 | 15.50 | 1,000 | 0 | 1,54,000 |
| 7 Oct | 566.95 | 55 | 3.00 | 1,000 | 0 | 1,55,000 |
| 4 Oct | 581.15 | 52 | 1.70 | 1,000 | 0 | 1,56,000 |
| 3 Oct | 590.00 | 50.3 | 0.00 | 0 | -7,000 | 0 |
| 1 Oct | 595.20 | 50.3 | 4.80 | 42,000 | -8,000 | 1,55,000 |
| 30 Sept | 601.90 | 45.5 | 2.15 | 30,000 | 17,000 | 1,62,000 |
| 27 Sept | 604.05 | 43.35 | 5.25 | 1,75,000 | 90,000 | 1,49,000 |
| 26 Sept | 615.95 | 38.1 | 1.80 | 7,000 | 0 | 61,000 |
| 25 Sept | 619.70 | 36.3 | 6.65 | 9,000 | -2,000 | 61,000 |
| 24 Sept | 631.90 | 29.65 | -1.55 | 14,000 | 3,000 | 63,000 |
| 23 Sept | 630.40 | 31.2 | 1.40 | 29,000 | 17,000 | 59,000 |
| 20 Sept | 631.35 | 29.8 | 0.00 | 0 | 0 | 42,000 |
| 19 Sept | 625.30 | 29.8 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 630.80 | 29.8 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 648.45 | 29.8 | 0.00 | 0 | 5,000 | 0 |
| 16 Sept | 634.20 | 29.8 | 12.80 | 8,000 | 5,000 | 42,000 |
| 13 Sept | 661.00 | 17 | -10.30 | 9,000 | 2,000 | 38,000 |
| 12 Sept | 640.30 | 27.3 | -6.05 | 4,000 | 1,000 | 36,000 |
| 11 Sept | 628.90 | 33.35 | 6.35 | 13,000 | -1,000 | 34,000 |
| 10 Sept | 641.05 | 27 | -8.50 | 3,000 | 0 | 35,000 |
| 9 Sept | 625.10 | 35.5 | 12.20 | 2,000 | 0 | 34,000 |
| 6 Sept | 653.60 | 23.3 | 2.40 | 28,000 | 10,000 | 38,000 |
| 5 Sept | 659.60 | 20.9 | -0.25 | 6,000 | 1,000 | 28,000 |
| 4 Sept | 660.30 | 21.15 | 3.00 | 8,000 | 4,000 | 27,000 |
| 3 Sept | 669.30 | 18.15 | -1.85 | 11,000 | 9,000 | 22,000 |
| 2 Sept | 665.60 | 20 | 1.05 | 1,000 | 0 | 13,000 |
| 30 Aug | 670.55 | 18.95 | 1.95 | 1,000 | 0 | 12,000 |
| 29 Aug | 679.00 | 17 | -8.60 | 13,000 | 11,000 | 11,000 |
| 19 Aug | 623.65 | 25.6 | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 640 expiring on 31OCT2024
Delta for 640 PE is -
Historical price for 640 PE is as follows
On 18 Oct BSOFT was trading at 592.10. The strike last trading price was 66.7, which was 12.15 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 130000
On 17 Oct BSOFT was trading at 593.50. The strike last trading price was 54.55, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 133000
On 16 Oct BSOFT was trading at 599.50. The strike last trading price was 48, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 142000
On 15 Oct BSOFT was trading at 593.20. The strike last trading price was 42.35, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 150000
On 14 Oct BSOFT was trading at 595.45. The strike last trading price was 47.65, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 154000
On 11 Oct BSOFT was trading at 599.05. The strike last trading price was 46, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 152000
On 10 Oct BSOFT was trading at 584.65. The strike last trading price was 60, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 0
On 9 Oct BSOFT was trading at 591.25. The strike last trading price was 60, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 153000
On 8 Oct BSOFT was trading at 570.20. The strike last trading price was 70.5, which was 15.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 154000
On 7 Oct BSOFT was trading at 566.95. The strike last trading price was 55, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 155000
On 4 Oct BSOFT was trading at 581.15. The strike last trading price was 52, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 156000
On 3 Oct BSOFT was trading at 590.00. The strike last trading price was 50.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 0
On 1 Oct BSOFT was trading at 595.20. The strike last trading price was 50.3, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 155000
On 30 Sept BSOFT was trading at 601.90. The strike last trading price was 45.5, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 162000
On 27 Sept BSOFT was trading at 604.05. The strike last trading price was 43.35, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 149000
On 26 Sept BSOFT was trading at 615.95. The strike last trading price was 38.1, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61000
On 25 Sept BSOFT was trading at 619.70. The strike last trading price was 36.3, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 61000
On 24 Sept BSOFT was trading at 631.90. The strike last trading price was 29.65, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 63000
On 23 Sept BSOFT was trading at 630.40. The strike last trading price was 31.2, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 59000
On 20 Sept BSOFT was trading at 631.35. The strike last trading price was 29.8, 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 42000
On 19 Sept BSOFT was trading at 625.30. The strike last trading price was 29.8, 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 18 Sept BSOFT was trading at 630.80. The strike last trading price was 29.8, 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 17 Sept BSOFT was trading at 648.45. The strike last trading price was 29.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 0
On 16 Sept BSOFT was trading at 634.20. The strike last trading price was 29.8, which was 12.80 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 42000
On 13 Sept BSOFT was trading at 661.00. The strike last trading price was 17, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 38000
On 12 Sept BSOFT was trading at 640.30. The strike last trading price was 27.3, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 36000
On 11 Sept BSOFT was trading at 628.90. The strike last trading price was 33.35, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 34000
On 10 Sept BSOFT was trading at 641.05. The strike last trading price was 27, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35000
On 9 Sept BSOFT was trading at 625.10. The strike last trading price was 35.5, which was 12.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34000
On 6 Sept BSOFT was trading at 653.60. The strike last trading price was 23.3, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 38000
On 5 Sept BSOFT was trading at 659.60. The strike last trading price was 20.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 28000
On 4 Sept BSOFT was trading at 660.30. The strike last trading price was 21.15, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 27000
On 3 Sept BSOFT was trading at 669.30. The strike last trading price was 18.15, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 22000
On 2 Sept BSOFT was trading at 665.60. The strike last trading price was 20, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13000
On 30 Aug BSOFT was trading at 670.55. The strike last trading price was 18.95, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12000
On 29 Aug BSOFT was trading at 679.00. The strike last trading price was 17, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 11000
On 19 Aug BSOFT was trading at 623.65. The strike last trading price was 25.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
