BSOFT
Birlasoft Limited
Historical option data for BSOFT
16 Sep 2024 04:12 PM IST
| BSOFT 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 634.20 | 8.15 | -15.85 | 60,36,000 | 8,56,000 | 11,55,000 | ||||
| 13 Sept | 661.00 | 24 | 11.05 | 27,46,000 | -2,16,000 | 3,01,000 | ||||
| 12 Sept | 640.30 | 12.95 | 1.75 | 9,16,000 | 40,000 | 5,19,000 | ||||
| 11 Sept | 628.90 | 11.2 | -4.30 | 22,89,000 | 51,000 | 4,79,000 | ||||
| 10 Sept | 641.05 | 15.5 | 4.50 | 25,69,000 | -75,000 | 4,29,000 | ||||
| 9 Sept | 625.10 | 11 | -14.50 | 12,90,000 | 2,63,000 | 5,12,000 | ||||
| 6 Sept | 653.60 | 25.5 | -3.30 | 6,35,000 | 63,000 | 2,47,000 | ||||
| 5 Sept | 659.60 | 28.8 | -1.10 | 1,06,000 | 9,000 | 1,86,000 | ||||
| 4 Sept | 660.30 | 29.9 | -7.05 | 3,66,000 | 0 | 1,76,000 | ||||
| 3 Sept | 669.30 | 36.95 | 1.45 | 55,000 | 2,000 | 1,76,000 | ||||
| 2 Sept | 665.60 | 35.5 | -4.40 | 1,02,000 | 10,000 | 1,74,000 | ||||
| 30 Aug | 670.55 | 39.9 | -7.20 | 1,26,000 | 53,000 | 1,64,000 | ||||
| 29 Aug | 679.00 | 47.1 | 16.75 | 4,48,000 | 12,000 | 1,10,000 | ||||
| 28 Aug | 661.35 | 30.35 | 8.15 | 26,000 | -17,000 | 1,00,000 | ||||
| 27 Aug | 646.35 | 22.2 | 19.80 | 8,000 | -4,000 | 1,17,000 | ||||
| 26 Aug | 629.00 | 2.4 | 0.00 | 0 | -3,000 | 0 | ||||
| 23 Aug | 601.25 | 2.4 | -15.90 | 3,000 | -2,000 | 1,22,000 | ||||
| 22 Aug | 601.65 | 18.3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 609.10 | 18.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 613.60 | 18.3 | 0.00 | 0 | 1,15,000 | 0 | ||||
| 19 Aug | 623.65 | 18.3 | -16.70 | 3,35,000 | 1,14,000 | 1,23,000 | ||||
| 16 Aug | 600.65 | 35 | 0.00 | 0 | 0 | 9,000 | ||||
|
|
||||||||||
| 14 Aug | 566.00 | 35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 565.65 | 35 | 0.00 | 0 | 0 | 9,000 | ||||
| 12 Aug | 587.30 | 35 | 0.00 | 0 | 0 | 9,000 | ||||
| 9 Aug | 577.70 | 35 | 0.00 | 0 | 0 | 9,000 | ||||
| 8 Aug | 571.45 | 35 | 0.00 | 0 | 0 | 9,000 | ||||
| 7 Aug | 575.85 | 35 | 0.00 | 0 | 0 | 9,000 | ||||
| 6 Aug | 576.20 | 35 | 0.00 | 0 | 0 | 9,000 | ||||
| 5 Aug | 578.80 | 35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 605.35 | 35 | 0.00 | 0 | 0 | 9,000 | ||||
| 1 Aug | 643.00 | 35 | -50.15 | 11,000 | 9,000 | 9,000 | ||||
| 31 Jul | 675.65 | 85.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 709.55 | 85.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 727.85 | 85.15 | 0 | 0 | 0 | |||||
For Birlasoft Limited - strike price 650 expiring on 26SEP2024
Delta for 650 CE is -
Historical price for 650 CE is as follows
On 16 Sept BSOFT was trading at 634.20. The strike last trading price was 8.15, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 856000 which increased total open position to 1155000
On 13 Sept BSOFT was trading at 661.00. The strike last trading price was 24, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by -216000 which decreased total open position to 301000
On 12 Sept BSOFT was trading at 640.30. The strike last trading price was 12.95, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 519000
On 11 Sept BSOFT was trading at 628.90. The strike last trading price was 11.2, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 479000
On 10 Sept BSOFT was trading at 641.05. The strike last trading price was 15.5, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by -75000 which decreased total open position to 429000
On 9 Sept BSOFT was trading at 625.10. The strike last trading price was 11, which was -14.50 lower than the previous day. The implied volatity was -, the open interest changed by 263000 which increased total open position to 512000
On 6 Sept BSOFT was trading at 653.60. The strike last trading price was 25.5, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 247000
On 5 Sept BSOFT was trading at 659.60. The strike last trading price was 28.8, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 186000
On 4 Sept BSOFT was trading at 660.30. The strike last trading price was 29.9, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 176000
On 3 Sept BSOFT was trading at 669.30. The strike last trading price was 36.95, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 176000
On 2 Sept BSOFT was trading at 665.60. The strike last trading price was 35.5, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 174000
On 30 Aug BSOFT was trading at 670.55. The strike last trading price was 39.9, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 53000 which increased total open position to 164000
On 29 Aug BSOFT was trading at 679.00. The strike last trading price was 47.1, which was 16.75 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 110000
On 28 Aug BSOFT was trading at 661.35. The strike last trading price was 30.35, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by -17000 which decreased total open position to 100000
On 27 Aug BSOFT was trading at 646.35. The strike last trading price was 22.2, which was 19.80 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 117000
On 26 Aug BSOFT was trading at 629.00. The strike last trading price was 2.4, 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 23 Aug BSOFT was trading at 601.25. The strike last trading price was 2.4, which was -15.90 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 122000
On 22 Aug BSOFT was trading at 601.65. The strike last trading price was 18.3, 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 18.3, 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 18.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 115000 which increased total open position to 0
On 19 Aug BSOFT was trading at 623.65. The strike last trading price was 18.3, which was -16.70 lower than the previous day. The implied volatity was -, the open interest changed by 114000 which increased total open position to 123000
On 16 Aug BSOFT was trading at 600.65. The strike last trading price was 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 9000
On 14 Aug BSOFT was trading at 566.00. The strike last trading price was 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 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 9000
On 12 Aug BSOFT was trading at 587.30. The strike last trading price was 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 9000
On 9 Aug BSOFT was trading at 577.70. The strike last trading price was 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 9000
On 8 Aug BSOFT was trading at 571.45. The strike last trading price was 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 9000
On 7 Aug BSOFT was trading at 575.85. The strike last trading price was 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 9000
On 6 Aug BSOFT was trading at 576.20. The strike last trading price was 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 9000
On 5 Aug BSOFT was trading at 578.80. The strike last trading price was 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 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 9000
On 1 Aug BSOFT was trading at 643.00. The strike last trading price was 35, which was -50.15 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 9000
On 31 Jul BSOFT was trading at 675.65. The strike last trading price was 85.15, 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 Jul BSOFT was trading at 709.55. The strike last trading price was 85.15, 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 26 Jul BSOFT was trading at 727.85. The strike last trading price was 85.15, 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 650 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 634.20 | 23.6 | 13.25 | 26,16,000 | -2,000 | 3,43,000 |
| 13 Sept | 661.00 | 10.35 | -11.25 | 9,75,000 | 1,09,000 | 3,45,000 |
| 12 Sept | 640.30 | 21.6 | -7.45 | 78,000 | -14,000 | 2,37,000 |
| 11 Sept | 628.90 | 29.05 | 6.45 | 1,98,000 | -44,000 | 2,51,000 |
| 10 Sept | 641.05 | 22.6 | -8.55 | 2,80,000 | 21,000 | 2,95,000 |
| 9 Sept | 625.10 | 31.15 | 12.10 | 5,02,000 | -76,000 | 2,74,000 |
| 6 Sept | 653.60 | 19.05 | 3.80 | 5,78,000 | 48,000 | 3,48,000 |
| 5 Sept | 659.60 | 15.25 | -1.10 | 2,89,000 | -77,000 | 3,00,000 |
| 4 Sept | 660.30 | 16.35 | 3.55 | 8,94,000 | 99,000 | 3,79,000 |
| 3 Sept | 669.30 | 12.8 | -3.00 | 2,98,000 | -20,000 | 2,78,000 |
| 2 Sept | 665.60 | 15.8 | 1.15 | 2,64,000 | -6,000 | 2,96,000 |
| 30 Aug | 670.55 | 14.65 | 1.25 | 5,52,000 | 44,000 | 3,02,000 |
| 29 Aug | 679.00 | 13.4 | -3.60 | 7,95,000 | 1,58,000 | 2,58,000 |
| 28 Aug | 661.35 | 17 | -8.00 | 10,000 | -5,000 | 1,04,000 |
| 27 Aug | 646.35 | 25 | -22.00 | 1,000 | 0 | 1,10,000 |
| 26 Aug | 629.00 | 47 | 0.00 | 0 | 0 | 1,10,000 |
| 23 Aug | 601.25 | 47 | 0.00 | 1,000 | 0 | 1,10,000 |
| 22 Aug | 601.65 | 47 | 0.00 | 1,000 | 0 | 1,10,000 |
| 21 Aug | 609.10 | 47 | 11.35 | 1,000 | 0 | 1,11,000 |
| 20 Aug | 613.60 | 35.65 | 0.00 | 0 | 86,000 | 0 |
| 19 Aug | 623.65 | 35.65 | 2.50 | 1,11,000 | 85,000 | 1,10,000 |
| 16 Aug | 600.65 | 33.15 | 0.00 | 0 | 0 | 25,000 |
| 14 Aug | 566.00 | 33.15 | 0.00 | 0 | 0 | 25,000 |
| 13 Aug | 565.65 | 33.15 | 0.00 | 0 | 0 | 25,000 |
| 12 Aug | 587.30 | 33.15 | 0.00 | 0 | 0 | 25,000 |
| 9 Aug | 577.70 | 33.15 | 0.00 | 0 | 0 | 25,000 |
| 8 Aug | 571.45 | 33.15 | 0.00 | 0 | 0 | 25,000 |
| 7 Aug | 575.85 | 33.15 | 0.00 | 0 | 0 | 25,000 |
| 6 Aug | 576.20 | 33.15 | 0.00 | 0 | 0 | 25,000 |
| 5 Aug | 578.80 | 33.15 | 0.00 | 0 | 0 | 25,000 |
| 2 Aug | 605.35 | 33.15 | 0.00 | 0 | 6,000 | 0 |
| 1 Aug | 643.00 | 33.15 | 14.05 | 21,000 | 6,000 | 25,000 |
| 31 Jul | 675.65 | 19.1 | 9.60 | 11,000 | 9,000 | 18,000 |
| 30 Jul | 709.55 | 9.5 | 0.00 | 0 | 7,000 | 0 |
| 26 Jul | 727.85 | 9.5 | 9,000 | 7,000 | 7,000 | |
For Birlasoft Limited - strike price 650 expiring on 26SEP2024
Delta for 650 PE is -
Historical price for 650 PE is as follows
On 16 Sept BSOFT was trading at 634.20. The strike last trading price was 23.6, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 343000
On 13 Sept BSOFT was trading at 661.00. The strike last trading price was 10.35, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by 109000 which increased total open position to 345000
On 12 Sept BSOFT was trading at 640.30. The strike last trading price was 21.6, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 237000
On 11 Sept BSOFT was trading at 628.90. The strike last trading price was 29.05, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by -44000 which decreased total open position to 251000
On 10 Sept BSOFT was trading at 641.05. The strike last trading price was 22.6, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 295000
On 9 Sept BSOFT was trading at 625.10. The strike last trading price was 31.15, which was 12.10 higher than the previous day. The implied volatity was -, the open interest changed by -76000 which decreased total open position to 274000
On 6 Sept BSOFT was trading at 653.60. The strike last trading price was 19.05, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 348000
On 5 Sept BSOFT was trading at 659.60. The strike last trading price was 15.25, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -77000 which decreased total open position to 300000
On 4 Sept BSOFT was trading at 660.30. The strike last trading price was 16.35, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 99000 which increased total open position to 379000
On 3 Sept BSOFT was trading at 669.30. The strike last trading price was 12.8, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 278000
On 2 Sept BSOFT was trading at 665.60. The strike last trading price was 15.8, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 296000
On 30 Aug BSOFT was trading at 670.55. The strike last trading price was 14.65, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 302000
On 29 Aug BSOFT was trading at 679.00. The strike last trading price was 13.4, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 158000 which increased total open position to 258000
On 28 Aug BSOFT was trading at 661.35. The strike last trading price was 17, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 104000
On 27 Aug BSOFT was trading at 646.35. The strike last trading price was 25, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 110000
On 26 Aug BSOFT was trading at 629.00. The strike last trading price was 47, 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 110000
On 23 Aug BSOFT was trading at 601.25. The strike last trading price was 47, 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 110000
On 22 Aug BSOFT was trading at 601.65. The strike last trading price was 47, 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 110000
On 21 Aug BSOFT was trading at 609.10. The strike last trading price was 47, which was 11.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 111000
On 20 Aug BSOFT was trading at 613.60. The strike last trading price was 35.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 86000 which increased total open position to 0
On 19 Aug BSOFT was trading at 623.65. The strike last trading price was 35.65, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 110000
On 16 Aug BSOFT was trading at 600.65. The strike last trading price was 33.15, 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 25000
On 14 Aug BSOFT was trading at 566.00. The strike last trading price was 33.15, 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 25000
On 13 Aug BSOFT was trading at 565.65. The strike last trading price was 33.15, 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 25000
On 12 Aug BSOFT was trading at 587.30. The strike last trading price was 33.15, 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 25000
On 9 Aug BSOFT was trading at 577.70. The strike last trading price was 33.15, 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 25000
On 8 Aug BSOFT was trading at 571.45. The strike last trading price was 33.15, 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 25000
On 7 Aug BSOFT was trading at 575.85. The strike last trading price was 33.15, 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 25000
On 6 Aug BSOFT was trading at 576.20. The strike last trading price was 33.15, 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 25000
On 5 Aug BSOFT was trading at 578.80. The strike last trading price was 33.15, 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 25000
On 2 Aug BSOFT was trading at 605.35. The strike last trading price was 33.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 0
On 1 Aug BSOFT was trading at 643.00. The strike last trading price was 33.15, which was 14.05 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 25000
On 31 Jul BSOFT was trading at 675.65. The strike last trading price was 19.1, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 18000
On 30 Jul BSOFT was trading at 709.55. The strike last trading price was 9.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 0
On 26 Jul BSOFT was trading at 727.85. The strike last trading price was 9.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 7000