BSOFT
Birlasoft Limited
Historical option data for BSOFT
18 Oct 2024 01:53 PM IST
| BSOFT 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 588.50 | 2.55 | -1.50 | 8,10,000 | 2,20,000 | 9,40,000 | ||||
| 17 Oct | 593.50 | 4.05 | -0.15 | 12,28,000 | 33,000 | 7,19,000 | ||||
| 16 Oct | 599.50 | 4.2 | 0.35 | 6,35,000 | 34,000 | 6,87,000 | ||||
| 15 Oct | 593.20 | 3.85 | -0.30 | 6,54,000 | -60,000 | 6,64,000 | ||||
| 14 Oct | 595.45 | 4.15 | -0.30 | 9,44,000 | 1,17,000 | 7,28,000 | ||||
| 11 Oct | 599.05 | 4.45 | 1.15 | 5,000 | -3,000 | 6,11,000 | ||||
| 10 Oct | 584.65 | 3.3 | -0.75 | 28,000 | -27,000 | 6,15,000 | ||||
|
|
||||||||||
| 9 Oct | 591.25 | 4.05 | 1.75 | 10,000 | -9,000 | 6,43,000 | ||||
| 8 Oct | 570.20 | 2.3 | -0.70 | 7,000 | -6,000 | 6,53,000 | ||||
| 7 Oct | 566.95 | 3 | -1.80 | 72,000 | -71,000 | 6,60,000 | ||||
| 4 Oct | 581.15 | 4.8 | -0.70 | 47,000 | -46,000 | 7,32,000 | ||||
| 3 Oct | 590.00 | 5.5 | -0.75 | 1,51,000 | -1,49,000 | 7,80,000 | ||||
| 1 Oct | 595.20 | 6.25 | -4.65 | 16,16,000 | 1,71,000 | 9,26,000 | ||||
| 30 Sept | 601.90 | 10.9 | -1.05 | 6,80,000 | -46,000 | 7,53,000 | ||||
| 27 Sept | 604.05 | 11.95 | -3.85 | 26,52,000 | 4,60,000 | 7,98,000 | ||||
| 26 Sept | 615.95 | 15.8 | -1.40 | 4,99,000 | 1,13,000 | 3,38,000 | ||||
| 25 Sept | 619.70 | 17.2 | -4.95 | 3,05,000 | 30,000 | 2,24,000 | ||||
| 24 Sept | 631.90 | 22.15 | 1.15 | 2,16,000 | 53,000 | 1,93,000 | ||||
| 23 Sept | 630.40 | 21 | -3.85 | 3,07,000 | 1,21,000 | 1,39,000 | ||||
| 20 Sept | 631.35 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 625.30 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 630.80 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 648.45 | 24.85 | 0.00 | 0 | 12,000 | 0 | ||||
| 16 Sept | 634.20 | 24.85 | -15.40 | 15,000 | 11,000 | 17,000 | ||||
| 13 Sept | 661.00 | 40.25 | 14.25 | 6,000 | 3,000 | 4,000 | ||||
| 12 Sept | 640.30 | 26 | 0.00 | 0 | 1,000 | 0 | ||||
| 11 Sept | 628.90 | 26 | -42.30 | 1,000 | 0 | 0 | ||||
| 10 Sept | 641.05 | 68.3 | 0 | 0 | 0 | |||||
For Birlasoft Limited - strike price 650 expiring on 31OCT2024
Delta for 650 CE is -
Historical price for 650 CE is as follows
On 18 Oct BSOFT was trading at 588.50. The strike last trading price was 2.55, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 220000 which increased total open position to 940000
On 17 Oct BSOFT was trading at 593.50. The strike last trading price was 4.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 719000
On 16 Oct BSOFT was trading at 599.50. The strike last trading price was 4.2, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 687000
On 15 Oct BSOFT was trading at 593.20. The strike last trading price was 3.85, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -60000 which decreased total open position to 664000
On 14 Oct BSOFT was trading at 595.45. The strike last trading price was 4.15, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 728000
On 11 Oct BSOFT was trading at 599.05. The strike last trading price was 4.45, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 611000
On 10 Oct BSOFT was trading at 584.65. The strike last trading price was 3.3, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 615000
On 9 Oct BSOFT was trading at 591.25. The strike last trading price was 4.05, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 643000
On 8 Oct BSOFT was trading at 570.20. The strike last trading price was 2.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 653000
On 7 Oct BSOFT was trading at 566.95. The strike last trading price was 3, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -71000 which decreased total open position to 660000
On 4 Oct BSOFT was trading at 581.15. The strike last trading price was 4.8, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -46000 which decreased total open position to 732000
On 3 Oct BSOFT was trading at 590.00. The strike last trading price was 5.5, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -149000 which decreased total open position to 780000
On 1 Oct BSOFT was trading at 595.20. The strike last trading price was 6.25, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 171000 which increased total open position to 926000
On 30 Sept BSOFT was trading at 601.90. The strike last trading price was 10.9, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -46000 which decreased total open position to 753000
On 27 Sept BSOFT was trading at 604.05. The strike last trading price was 11.95, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 460000 which increased total open position to 798000
On 26 Sept BSOFT was trading at 615.95. The strike last trading price was 15.8, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 113000 which increased total open position to 338000
On 25 Sept BSOFT was trading at 619.70. The strike last trading price was 17.2, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 224000
On 24 Sept BSOFT was trading at 631.90. The strike last trading price was 22.15, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 53000 which increased total open position to 193000
On 23 Sept BSOFT was trading at 630.40. The strike last trading price was 21, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 121000 which increased total open position to 139000
On 20 Sept BSOFT was trading at 631.35. The strike last trading price was 24.85, 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 19 Sept BSOFT was trading at 625.30. The strike last trading price was 24.85, 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 18 Sept BSOFT was trading at 630.80. The strike last trading price was 24.85, 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 17 Sept BSOFT was trading at 648.45. The strike last trading price was 24.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 0
On 16 Sept BSOFT was trading at 634.20. The strike last trading price was 24.85, which was -15.40 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 17000
On 13 Sept BSOFT was trading at 661.00. The strike last trading price was 40.25, which was 14.25 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 4000
On 12 Sept BSOFT was trading at 640.30. The strike last trading price was 26, 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 11 Sept BSOFT was trading at 628.90. The strike last trading price was 26, which was -42.30 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 68.3, 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 |
| 18 Oct | 588.50 | 66.1 | 2.30 | 9,000 | -4,000 | 1,78,000 |
| 17 Oct | 593.50 | 63.8 | 6.30 | 40,000 | -11,000 | 1,82,000 |
| 16 Oct | 599.50 | 57.5 | 0.35 | 9,000 | 0 | 1,94,000 |
| 15 Oct | 593.20 | 57.15 | -0.10 | 12,000 | -1,000 | 1,94,000 |
| 14 Oct | 595.45 | 57.25 | -2.75 | 7,000 | -2,000 | 1,95,000 |
| 11 Oct | 599.05 | 60 | 5.00 | 1,000 | 0 | 1,98,000 |
| 10 Oct | 584.65 | 55 | 0.00 | 0 | -1,000 | 0 |
| 9 Oct | 591.25 | 55 | -13.20 | 1,000 | 0 | 1,99,000 |
| 8 Oct | 570.20 | 68.2 | 0.00 | 0 | -1,000 | 0 |
| 7 Oct | 566.95 | 68.2 | 0.00 | 1,000 | 0 | 2,00,000 |
| 4 Oct | 581.15 | 68.2 | 11.20 | 1,000 | 0 | 2,01,000 |
| 3 Oct | 590.00 | 57 | 0.00 | 0 | -10,000 | 0 |
| 1 Oct | 595.20 | 57 | 5.40 | 22,000 | -11,000 | 2,00,000 |
| 30 Sept | 601.90 | 51.6 | 1.40 | 14,000 | 4,000 | 2,11,000 |
| 27 Sept | 604.05 | 50.2 | 6.45 | 1,10,000 | 67,000 | 2,08,000 |
| 26 Sept | 615.95 | 43.75 | 4.25 | 83,000 | 24,000 | 1,42,000 |
| 25 Sept | 619.70 | 39.5 | 3.00 | 59,000 | 24,000 | 1,18,000 |
| 24 Sept | 631.90 | 36.5 | -0.50 | 55,000 | 17,000 | 94,000 |
| 23 Sept | 630.40 | 37 | 0.30 | 1,03,000 | 60,000 | 76,000 |
| 20 Sept | 631.35 | 36.7 | 0.00 | 0 | 0 | 16,000 |
| 19 Sept | 625.30 | 36.7 | 0.00 | 0 | 0 | 16,000 |
| 18 Sept | 630.80 | 36.7 | 0.00 | 0 | 0 | 16,000 |
| 17 Sept | 648.45 | 36.7 | 0.00 | 0 | 0 | 16,000 |
| 16 Sept | 634.20 | 36.7 | 13.70 | 19,000 | 14,000 | 15,000 |
| 13 Sept | 661.00 | 23 | -8.20 | 1,000 | 0 | 0 |
| 12 Sept | 640.30 | 31.2 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 628.90 | 31.2 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 641.05 | 31.2 | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 650 expiring on 31OCT2024
Delta for 650 PE is -
Historical price for 650 PE is as follows
On 18 Oct BSOFT was trading at 588.50. The strike last trading price was 66.1, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 178000
On 17 Oct BSOFT was trading at 593.50. The strike last trading price was 63.8, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 182000
On 16 Oct BSOFT was trading at 599.50. The strike last trading price was 57.5, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 194000
On 15 Oct BSOFT was trading at 593.20. The strike last trading price was 57.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 194000
On 14 Oct BSOFT was trading at 595.45. The strike last trading price was 57.25, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 195000
On 11 Oct BSOFT was trading at 599.05. The strike last trading price was 60, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 198000
On 10 Oct BSOFT was trading at 584.65. The strike last trading price was 55, 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 55, which was -13.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 199000
On 8 Oct BSOFT was trading at 570.20. The strike last trading price was 68.2, 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 7 Oct BSOFT was trading at 566.95. The strike last trading price was 68.2, 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 200000
On 4 Oct BSOFT was trading at 581.15. The strike last trading price was 68.2, which was 11.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 201000
On 3 Oct BSOFT was trading at 590.00. The strike last trading price was 57, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 0
On 1 Oct BSOFT was trading at 595.20. The strike last trading price was 57, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 200000
On 30 Sept BSOFT was trading at 601.90. The strike last trading price was 51.6, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 211000
On 27 Sept BSOFT was trading at 604.05. The strike last trading price was 50.2, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 67000 which increased total open position to 208000
On 26 Sept BSOFT was trading at 615.95. The strike last trading price was 43.75, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 142000
On 25 Sept BSOFT was trading at 619.70. The strike last trading price was 39.5, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 118000
On 24 Sept BSOFT was trading at 631.90. The strike last trading price was 36.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 94000
On 23 Sept BSOFT was trading at 630.40. The strike last trading price was 37, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 76000
On 20 Sept BSOFT was trading at 631.35. The strike last trading price was 36.7, 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 16000
On 19 Sept BSOFT was trading at 625.30. The strike last trading price was 36.7, 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 16000
On 18 Sept BSOFT was trading at 630.80. The strike last trading price was 36.7, 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 16000
On 17 Sept BSOFT was trading at 648.45. The strike last trading price was 36.7, 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 16000
On 16 Sept BSOFT was trading at 634.20. The strike last trading price was 36.7, which was 13.70 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 15000
On 13 Sept BSOFT was trading at 661.00. The strike last trading price was 23, which was -8.20 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 31.2, 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 31.2, 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 31.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
