BSOFT
Birlasoft Limited
Historical option data for BSOFT
18 Oct 2024 02:03 PM IST
| BSOFT 660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 592.10 | 2.1 | -1.00 | 2,81,000 | 11,000 | 5,18,000 | ||||
| 17 Oct | 593.50 | 3.1 | -0.20 | 4,56,000 | 5,000 | 5,07,000 | ||||
| 16 Oct | 599.50 | 3.3 | 0.45 | 1,10,000 | 19,000 | 5,02,000 | ||||
| 15 Oct | 593.20 | 2.85 | -0.35 | 2,57,000 | 17,000 | 4,82,000 | ||||
| 14 Oct | 595.45 | 3.2 | 0.30 | 2,73,000 | -9,000 | 4,62,000 | ||||
| 11 Oct | 599.05 | 2.9 | 1.90 | 18,000 | -8,000 | 4,73,000 | ||||
|
|
||||||||||
| 10 Oct | 584.65 | 1 | -2.00 | 1,000 | 0 | 4,82,000 | ||||
| 9 Oct | 591.25 | 3 | 2.00 | 23,000 | -22,000 | 4,83,000 | ||||
| 8 Oct | 570.20 | 1 | -0.55 | 5,000 | -3,000 | 5,07,000 | ||||
| 7 Oct | 566.95 | 1.55 | -1.80 | 48,000 | -42,000 | 5,16,000 | ||||
| 4 Oct | 581.15 | 3.35 | 0.15 | 17,000 | -14,000 | 5,61,000 | ||||
| 3 Oct | 590.00 | 3.2 | -1.60 | 17,000 | -16,000 | 5,76,000 | ||||
| 1 Oct | 595.20 | 4.8 | -3.85 | 6,27,000 | 2,21,000 | 5,88,000 | ||||
| 30 Sept | 601.90 | 8.65 | -1.00 | 4,23,000 | -69,000 | 3,67,000 | ||||
| 27 Sept | 604.05 | 9.65 | -3.15 | 11,99,000 | 3,41,000 | 4,33,000 | ||||
| 26 Sept | 615.95 | 12.8 | -0.70 | 1,70,000 | 11,000 | 93,000 | ||||
| 25 Sept | 619.70 | 13.5 | -5.00 | 60,000 | -2,000 | 82,000 | ||||
| 24 Sept | 631.90 | 18.5 | 1.10 | 59,000 | 40,000 | 84,000 | ||||
| 23 Sept | 630.40 | 17.4 | 0.95 | 66,000 | 22,000 | 44,000 | ||||
| 20 Sept | 631.35 | 16.45 | 0.00 | 0 | -1,000 | 0 | ||||
| 19 Sept | 625.30 | 16.45 | -5.55 | 1,000 | 0 | 23,000 | ||||
| 18 Sept | 630.80 | 22 | 0.00 | 0 | -4,000 | 0 | ||||
| 17 Sept | 648.45 | 22 | 0.40 | 4,000 | 0 | 27,000 | ||||
| 16 Sept | 634.20 | 21.6 | -14.40 | 43,000 | 23,000 | 26,000 | ||||
| 13 Sept | 661.00 | 36 | 15.00 | 1,000 | 0 | 3,000 | ||||
| 12 Sept | 640.30 | 21 | 0.00 | 0 | 3,000 | 0 | ||||
| 11 Sept | 628.90 | 21 | -70.75 | 3,000 | 1,000 | 1,000 | ||||
| 10 Sept | 641.05 | 91.75 | 91.75 | 0 | 0 | 0 | ||||
| 19 Aug | 623.65 | 0 | 0 | 0 | 0 | |||||
For Birlasoft Limited - strike price 660 expiring on 31OCT2024
Delta for 660 CE is -
Historical price for 660 CE is as follows
On 18 Oct BSOFT was trading at 592.10. The strike last trading price was 2.1, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 518000
On 17 Oct BSOFT was trading at 593.50. The strike last trading price was 3.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 507000
On 16 Oct BSOFT was trading at 599.50. The strike last trading price was 3.3, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 502000
On 15 Oct BSOFT was trading at 593.20. The strike last trading price was 2.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 482000
On 14 Oct BSOFT was trading at 595.45. The strike last trading price was 3.2, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 462000
On 11 Oct BSOFT was trading at 599.05. The strike last trading price was 2.9, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 473000
On 10 Oct BSOFT was trading at 584.65. The strike last trading price was 1, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 482000
On 9 Oct BSOFT was trading at 591.25. The strike last trading price was 3, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -22000 which decreased total open position to 483000
On 8 Oct BSOFT was trading at 570.20. The strike last trading price was 1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 507000
On 7 Oct BSOFT was trading at 566.95. The strike last trading price was 1.55, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -42000 which decreased total open position to 516000
On 4 Oct BSOFT was trading at 581.15. The strike last trading price was 3.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 561000
On 3 Oct BSOFT was trading at 590.00. The strike last trading price was 3.2, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 576000
On 1 Oct BSOFT was trading at 595.20. The strike last trading price was 4.8, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 221000 which increased total open position to 588000
On 30 Sept BSOFT was trading at 601.90. The strike last trading price was 8.65, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -69000 which decreased total open position to 367000
On 27 Sept BSOFT was trading at 604.05. The strike last trading price was 9.65, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 341000 which increased total open position to 433000
On 26 Sept BSOFT was trading at 615.95. The strike last trading price was 12.8, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 93000
On 25 Sept BSOFT was trading at 619.70. The strike last trading price was 13.5, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 82000
On 24 Sept BSOFT was trading at 631.90. The strike last trading price was 18.5, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 84000
On 23 Sept BSOFT was trading at 630.40. The strike last trading price was 17.4, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 44000
On 20 Sept BSOFT was trading at 631.35. The strike last trading price was 16.45, 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 19 Sept BSOFT was trading at 625.30. The strike last trading price was 16.45, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23000
On 18 Sept BSOFT was trading at 630.80. The strike last trading price was 22, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 0
On 17 Sept BSOFT was trading at 648.45. The strike last trading price was 22, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27000
On 16 Sept BSOFT was trading at 634.20. The strike last trading price was 21.6, which was -14.40 lower than the previous day. The implied volatity was -, the open interest changed by 23000 which increased total open position to 26000
On 13 Sept BSOFT was trading at 661.00. The strike last trading price was 36, 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 3000
On 12 Sept BSOFT was trading at 640.30. The strike last trading price was 21, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 11 Sept BSOFT was trading at 628.90. The strike last trading price was 21, which was -70.75 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 10 Sept BSOFT was trading at 641.05. The strike last trading price was 91.75, which was 91.75 higher 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 660 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 592.10 | 61.7 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 593.50 | 61.7 | -6.45 | 1,000 | 0 | 35,000 |
| 16 Oct | 599.50 | 68.15 | 8.00 | 1,000 | 0 | 36,000 |
| 15 Oct | 593.20 | 60.15 | -7.30 | 1,000 | 0 | 35,000 |
| 14 Oct | 595.45 | 67.45 | 7.20 | 3,000 | 0 | 34,000 |
| 11 Oct | 599.05 | 60.25 | 0.00 | 0 | 0 | 34,000 |
| 10 Oct | 584.65 | 60.25 | 0.00 | 0 | 0 | 34,000 |
| 9 Oct | 591.25 | 60.25 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 570.20 | 60.25 | 0.00 | 0 | 0 | 34,000 |
| 7 Oct | 566.95 | 60.25 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 581.15 | 60.25 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 590.00 | 60.25 | 0.00 | 0 | 0 | 34,000 |
| 1 Oct | 595.20 | 60.25 | -0.65 | 10,000 | 0 | 35,000 |
| 30 Sept | 601.90 | 60.9 | -0.65 | 3,000 | -1,000 | 34,000 |
| 27 Sept | 604.05 | 61.55 | 10.75 | 31,000 | 14,000 | 35,000 |
| 26 Sept | 615.95 | 50.8 | 5.55 | 12,000 | 0 | 11,000 |
| 25 Sept | 619.70 | 45.25 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 631.90 | 45.25 | 6.55 | 1,000 | 0 | 11,000 |
| 23 Sept | 630.40 | 38.7 | 6.20 | 12,000 | 9,000 | 9,000 |
| 20 Sept | 631.35 | 32.5 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 625.30 | 32.5 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 630.80 | 32.5 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 648.45 | 32.5 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 634.20 | 32.5 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 661.00 | 32.5 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 640.30 | 32.5 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 628.90 | 32.5 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 641.05 | 32.5 | 32.50 | 0 | 0 | 0 |
| 19 Aug | 623.65 | 0 | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 660 expiring on 31OCT2024
Delta for 660 PE is -
Historical price for 660 PE is as follows
On 18 Oct BSOFT was trading at 592.10. The strike last trading price was 61.7, 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 0
On 17 Oct BSOFT was trading at 593.50. The strike last trading price was 61.7, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35000
On 16 Oct BSOFT was trading at 599.50. The strike last trading price was 68.15, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36000
On 15 Oct BSOFT was trading at 593.20. The strike last trading price was 60.15, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35000
On 14 Oct BSOFT was trading at 595.45. The strike last trading price was 67.45, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34000
On 11 Oct BSOFT was trading at 599.05. The strike last trading price was 60.25, 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 34000
On 10 Oct BSOFT was trading at 584.65. The strike last trading price was 60.25, 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 34000
On 9 Oct BSOFT was trading at 591.25. The strike last trading price was 60.25, 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 8 Oct BSOFT was trading at 570.20. The strike last trading price was 60.25, 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 34000
On 7 Oct BSOFT was trading at 566.95. The strike last trading price was 60.25, 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 4 Oct BSOFT was trading at 581.15. The strike last trading price was 60.25, 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 3 Oct BSOFT was trading at 590.00. The strike last trading price was 60.25, 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 34000
On 1 Oct BSOFT was trading at 595.20. The strike last trading price was 60.25, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35000
On 30 Sept BSOFT was trading at 601.90. The strike last trading price was 60.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 34000
On 27 Sept BSOFT was trading at 604.05. The strike last trading price was 61.55, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 35000
On 26 Sept BSOFT was trading at 615.95. The strike last trading price was 50.8, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11000
On 25 Sept BSOFT was trading at 619.70. The strike last trading price was 45.25, 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 24 Sept BSOFT was trading at 631.90. The strike last trading price was 45.25, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11000
On 23 Sept BSOFT was trading at 630.40. The strike last trading price was 38.7, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 9000
On 20 Sept BSOFT was trading at 631.35. The strike last trading price was 32.5, 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 19 Sept BSOFT was trading at 625.30. The strike last trading price was 32.5, 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 18 Sept BSOFT was trading at 630.80. The strike last trading price was 32.5, 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 17 Sept BSOFT was trading at 648.45. The strike last trading price was 32.5, 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 16 Sept BSOFT was trading at 634.20. The strike last trading price was 32.5, 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 13 Sept BSOFT was trading at 661.00. The strike last trading price was 32.5, 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 12 Sept BSOFT was trading at 640.30. The strike last trading price was 32.5, 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 11 Sept BSOFT was trading at 628.90. The strike last trading price was 32.5, 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 10 Sept BSOFT was trading at 641.05. The strike last trading price was 32.5, which was 32.50 higher 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
