`
[--[65.84.65.76]--]
BSOFT
Birlasoft Limited

545.7 -9.20 (-1.66%)

Back to Option Chain


Historical option data for BSOFT

24 Jan 2025 04:12 PM IST
BSOFT 30JAN2025 660 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 545.70 0.1 -0.05 - 58 -12 361
23 Jan 554.90 0.15 0.00 0.00 0 -14 0
22 Jan 530.10 0.15 -0.15 - 25 -13 374
21 Jan 525.45 0.3 -0.05 - 32 -12 387
20 Jan 533.10 0.35 -0.05 - 11 -8 400
17 Jan 532.50 0.4 -0.10 53.54 19 -8 407
16 Jan 532.55 0.5 0.05 52.74 8 0 415
15 Jan 527.05 0.45 -0.05 - 16 -9 416
14 Jan 532.90 0.5 -0.15 48.95 124 -6 426
13 Jan 525.65 0.65 -0.20 52.58 57 -2 433
10 Jan 551.35 0.85 0.20 41.23 18 -7 433
9 Jan 543.45 0.65 0.00 0.00 0 -26 0
8 Jan 544.05 0.65 -0.05 39.82 51 -23 443
7 Jan 547.50 0.7 -0.20 38.39 77 -6 468
6 Jan 545.25 0.9 -0.10 39.94 209 14 474
3 Jan 552.15 1 -0.45 36.25 349 55 460
2 Jan 564.35 1.45 -0.20 33.69 410 177 408
1 Jan 563.05 1.65 0.35 34.83 437 142 235
31 Dec 560.35 1.3 -0.55 33.67 88 7 91
30 Dec 574.45 1.85 0.10 30.19 172 -6 82
27 Dec 576.05 1.75 0.05 28.91 37 16 89
26 Dec 570.25 1.7 -1.30 29.95 38 -18 72
24 Dec 579.70 3 -1.05 29.99 33 1 85
23 Dec 573.70 4.05 0.80 34.56 252 45 84
20 Dec 577.00 3.25 -1.75 31.15 325 22 38
19 Dec 589.65 5 -1.50 28.94 2 -1 15
18 Dec 601.35 6.5 -1.90 28.20 18 13 16
17 Dec 608.00 8.4 -8.60 27.93 2 1 3
13 Dec 603.35 17 0.00 0.00 0 0 0
10 Dec 608.10 17 0.80 36.28 1 0 1
29 Nov 590.65 16.2 16.20 6.25 0 0 0
12 Nov 564.55 0 0.00 0.00 0 0 0
11 Nov 569.65 0 0.00 0.00 0 0 0
8 Nov 567.30 0 0.00 0.00 0 0 0
7 Nov 573.00 0 0.00 0.00 0 0 0
6 Nov 582.70 0 0.00 0 0 0


For Birlasoft Limited - strike price 660 expiring on 30JAN2025

Delta for 660 CE is -

Historical price for 660 CE is as follows

On 24 Jan BSOFT was trading at 545.70. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 361


On 23 Jan BSOFT was trading at 554.90. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -14 which decreased total open position to 0


On 22 Jan BSOFT was trading at 530.10. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 374


On 21 Jan BSOFT was trading at 525.45. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 387


On 20 Jan BSOFT was trading at 533.10. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 400


On 17 Jan BSOFT was trading at 532.50. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 53.54, the open interest changed by -8 which decreased total open position to 407


On 16 Jan BSOFT was trading at 532.55. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 52.74, the open interest changed by 0 which decreased total open position to 415


On 15 Jan BSOFT was trading at 527.05. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 416


On 14 Jan BSOFT was trading at 532.90. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 48.95, the open interest changed by -6 which decreased total open position to 426


On 13 Jan BSOFT was trading at 525.65. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was 52.58, the open interest changed by -2 which decreased total open position to 433


On 10 Jan BSOFT was trading at 551.35. The strike last trading price was 0.85, which was 0.20 higher than the previous day. The implied volatity was 41.23, the open interest changed by -7 which decreased total open position to 433


On 9 Jan BSOFT was trading at 543.45. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -26 which decreased total open position to 0


On 8 Jan BSOFT was trading at 544.05. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 39.82, the open interest changed by -23 which decreased total open position to 443


On 7 Jan BSOFT was trading at 547.50. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was 38.39, the open interest changed by -6 which decreased total open position to 468


On 6 Jan BSOFT was trading at 545.25. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was 39.94, the open interest changed by 14 which increased total open position to 474


On 3 Jan BSOFT was trading at 552.15. The strike last trading price was 1, which was -0.45 lower than the previous day. The implied volatity was 36.25, the open interest changed by 55 which increased total open position to 460


On 2 Jan BSOFT was trading at 564.35. The strike last trading price was 1.45, which was -0.20 lower than the previous day. The implied volatity was 33.69, the open interest changed by 177 which increased total open position to 408


On 1 Jan BSOFT was trading at 563.05. The strike last trading price was 1.65, which was 0.35 higher than the previous day. The implied volatity was 34.83, the open interest changed by 142 which increased total open position to 235


On 31 Dec BSOFT was trading at 560.35. The strike last trading price was 1.3, which was -0.55 lower than the previous day. The implied volatity was 33.67, the open interest changed by 7 which increased total open position to 91


On 30 Dec BSOFT was trading at 574.45. The strike last trading price was 1.85, which was 0.10 higher than the previous day. The implied volatity was 30.19, the open interest changed by -6 which decreased total open position to 82


On 27 Dec BSOFT was trading at 576.05. The strike last trading price was 1.75, which was 0.05 higher than the previous day. The implied volatity was 28.91, the open interest changed by 16 which increased total open position to 89


On 26 Dec BSOFT was trading at 570.25. The strike last trading price was 1.7, which was -1.30 lower than the previous day. The implied volatity was 29.95, the open interest changed by -18 which decreased total open position to 72


On 24 Dec BSOFT was trading at 579.70. The strike last trading price was 3, which was -1.05 lower than the previous day. The implied volatity was 29.99, the open interest changed by 1 which increased total open position to 85


On 23 Dec BSOFT was trading at 573.70. The strike last trading price was 4.05, which was 0.80 higher than the previous day. The implied volatity was 34.56, the open interest changed by 45 which increased total open position to 84


On 20 Dec BSOFT was trading at 577.00. The strike last trading price was 3.25, which was -1.75 lower than the previous day. The implied volatity was 31.15, the open interest changed by 22 which increased total open position to 38


On 19 Dec BSOFT was trading at 589.65. The strike last trading price was 5, which was -1.50 lower than the previous day. The implied volatity was 28.94, the open interest changed by -1 which decreased total open position to 15


On 18 Dec BSOFT was trading at 601.35. The strike last trading price was 6.5, which was -1.90 lower than the previous day. The implied volatity was 28.20, the open interest changed by 13 which increased total open position to 16


On 17 Dec BSOFT was trading at 608.00. The strike last trading price was 8.4, which was -8.60 lower than the previous day. The implied volatity was 27.93, the open interest changed by 1 which increased total open position to 3


On 13 Dec BSOFT was trading at 603.35. The strike last trading price was 17, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 10 Dec BSOFT was trading at 608.10. The strike last trading price was 17, which was 0.80 higher than the previous day. The implied volatity was 36.28, the open interest changed by 0 which decreased total open position to 1


On 29 Nov BSOFT was trading at 590.65. The strike last trading price was 16.2, which was 16.20 higher than the previous day. The implied volatity was 6.25, the open interest changed by 0 which decreased total open position to 0


On 12 Nov BSOFT was trading at 564.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 11 Nov BSOFT was trading at 569.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 8 Nov BSOFT was trading at 567.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 7 Nov BSOFT was trading at 573.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 6 Nov BSOFT was trading at 582.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


BSOFT 30JAN2025 660 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 545.70 115 30 - 2 0 4
23 Jan 554.90 85 0.00 0.00 0 0 0
22 Jan 530.10 85 0.00 0.00 0 0 0
21 Jan 525.45 85 0.00 0.00 0 0 0
20 Jan 533.10 85 0.00 0.00 0 0 0
17 Jan 532.50 85 0.00 0.00 0 0 0
16 Jan 532.55 85 0.00 0.00 0 0 0
15 Jan 527.05 85 0.00 0.00 0 0 0
14 Jan 532.90 85 0.00 0.00 0 0 0
13 Jan 525.65 85 0.00 0.00 0 0 0
10 Jan 551.35 85 0.00 0.00 0 0 0
9 Jan 543.45 85 0.00 0.00 0 0 0
8 Jan 544.05 85 0.00 0.00 0 0 0
7 Jan 547.50 85 0.00 0.00 0 0 0
6 Jan 545.25 85 0.00 0.00 0 0 0
3 Jan 552.15 85 0.00 0.00 0 0 0
2 Jan 564.35 85 0.00 0.00 0 0 0
1 Jan 563.05 85 0.00 0.00 0 0 0
31 Dec 560.35 85 0.00 0.00 0 0 0
30 Dec 574.45 85 0.00 0.00 0 0 0
27 Dec 576.05 85 0.00 0.00 0 0 0
26 Dec 570.25 85 0.00 0.00 0 0 0
24 Dec 579.70 85 0.00 0.00 0 2 0
23 Dec 573.70 85 30.25 36.83 2 0 2
20 Dec 577.00 54.75 0.00 0.00 0 0 0
19 Dec 589.65 54.75 0.00 0.00 0 2 0
18 Dec 601.35 54.75 -59.50 20.78 2 0 0
17 Dec 608.00 114.25 0.00 - 0 0 0
13 Dec 603.35 114.25 0.00 - 0 0 0
10 Dec 608.10 114.25 0.00 - 0 0 0
29 Nov 590.65 114.25 114.25 - 0 0 0
12 Nov 564.55 0 0.00 0.00 0 0 0
11 Nov 569.65 0 0.00 0.00 0 0 0
8 Nov 567.30 0 0.00 0.00 0 0 0
7 Nov 573.00 0 0.00 0.00 0 0 0
6 Nov 582.70 0 0.00 0 0 0


For Birlasoft Limited - strike price 660 expiring on 30JAN2025

Delta for 660 PE is -

Historical price for 660 PE is as follows

On 24 Jan BSOFT was trading at 545.70. The strike last trading price was 115, which was 30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 23 Jan BSOFT was trading at 554.90. The strike last trading price was 85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 22 Jan BSOFT was trading at 530.10. The strike last trading price was 85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 21 Jan BSOFT was trading at 525.45. The strike last trading price was 85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 20 Jan BSOFT was trading at 533.10. The strike last trading price was 85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 17 Jan BSOFT was trading at 532.50. The strike last trading price was 85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 16 Jan BSOFT was trading at 532.55. The strike last trading price was 85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 15 Jan BSOFT was trading at 527.05. The strike last trading price was 85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 14 Jan BSOFT was trading at 532.90. The strike last trading price was 85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 13 Jan BSOFT was trading at 525.65. The strike last trading price was 85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 10 Jan BSOFT was trading at 551.35. The strike last trading price was 85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 9 Jan BSOFT was trading at 543.45. The strike last trading price was 85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 8 Jan BSOFT was trading at 544.05. The strike last trading price was 85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 7 Jan BSOFT was trading at 547.50. The strike last trading price was 85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 6 Jan BSOFT was trading at 545.25. The strike last trading price was 85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 3 Jan BSOFT was trading at 552.15. The strike last trading price was 85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 2 Jan BSOFT was trading at 564.35. The strike last trading price was 85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 1 Jan BSOFT was trading at 563.05. The strike last trading price was 85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 31 Dec BSOFT was trading at 560.35. The strike last trading price was 85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 30 Dec BSOFT was trading at 574.45. The strike last trading price was 85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 27 Dec BSOFT was trading at 576.05. The strike last trading price was 85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 26 Dec BSOFT was trading at 570.25. The strike last trading price was 85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 24 Dec BSOFT was trading at 579.70. The strike last trading price was 85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 23 Dec BSOFT was trading at 573.70. The strike last trading price was 85, which was 30.25 higher than the previous day. The implied volatity was 36.83, the open interest changed by 0 which decreased total open position to 2


On 20 Dec BSOFT was trading at 577.00. The strike last trading price was 54.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 19 Dec BSOFT was trading at 589.65. The strike last trading price was 54.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 18 Dec BSOFT was trading at 601.35. The strike last trading price was 54.75, which was -59.50 lower than the previous day. The implied volatity was 20.78, the open interest changed by 0 which decreased total open position to 0


On 17 Dec BSOFT was trading at 608.00. The strike last trading price was 114.25, 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 0


On 13 Dec BSOFT was trading at 603.35. The strike last trading price was 114.25, 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 0


On 10 Dec BSOFT was trading at 608.10. The strike last trading price was 114.25, 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 0


On 29 Nov BSOFT was trading at 590.65. The strike last trading price was 114.25, which was 114.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 12 Nov BSOFT was trading at 564.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 11 Nov BSOFT was trading at 569.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 8 Nov BSOFT was trading at 567.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 7 Nov BSOFT was trading at 573.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 6 Nov BSOFT was trading at 582.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0