BSOFT
Birlasoft Limited
Historical option data for BSOFT
18 Oct 2024 10:33 AM IST
| BSOFT 670 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 583.15 | 1.95 | -0.45 | 2,02,000 | -17,000 | 4,44,000 | ||||
| 17 Oct | 593.50 | 2.4 | -0.35 | 14,95,000 | -80,000 | 4,65,000 | ||||
| 16 Oct | 599.50 | 2.75 | 0.45 | 9,68,000 | 4,46,000 | 5,58,000 | ||||
| 15 Oct | 593.20 | 2.3 | -0.15 | 22,000 | 3,000 | 1,12,000 | ||||
| 14 Oct | 595.45 | 2.45 | 0.25 | 83,000 | 21,000 | 1,09,000 | ||||
| 11 Oct | 599.05 | 2.2 | 0.70 | 10,000 | 0 | 98,000 | ||||
| 10 Oct | 584.65 | 1.5 | 0.00 | 0 | -2,000 | 0 | ||||
| 9 Oct | 591.25 | 1.5 | 0.20 | 2,000 | -1,000 | 99,000 | ||||
| 8 Oct | 570.20 | 1.3 | -0.30 | 1,000 | 0 | 1,01,000 | ||||
| 7 Oct | 566.95 | 1.6 | -0.75 | 11,000 | -10,000 | 1,02,000 | ||||
| 4 Oct | 581.15 | 2.35 | -0.65 | 2,000 | -1,000 | 1,13,000 | ||||
| 3 Oct | 590.00 | 3 | -0.90 | 9,000 | -8,000 | 1,15,000 | ||||
| 1 Oct | 595.20 | 3.9 | -3.05 | 1,50,000 | -13,000 | 1,25,000 | ||||
| 30 Sept | 601.90 | 6.95 | -0.95 | 1,85,000 | 3,000 | 1,39,000 | ||||
| 27 Sept | 604.05 | 7.9 | -2.35 | 4,07,000 | 1,01,000 | 1,35,000 | ||||
| 26 Sept | 615.95 | 10.25 | -1.10 | 97,000 | 10,000 | 35,000 | ||||
| 25 Sept | 619.70 | 11.35 | -3.95 | 74,000 | 17,000 | 25,000 | ||||
| 24 Sept | 631.90 | 15.3 | 0.80 | 9,000 | 3,000 | 8,000 | ||||
| 23 Sept | 630.40 | 14.5 | -42.85 | 10,000 | 4,000 | 4,000 | ||||
|
|
||||||||||
| 20 Sept | 631.35 | 57.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 625.30 | 57.35 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 630.80 | 57.35 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 648.45 | 57.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 634.20 | 57.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 661.00 | 57.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 640.30 | 57.35 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 628.90 | 57.35 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 641.05 | 57.35 | 0 | 0 | 0 | |||||
For Birlasoft Limited - strike price 670 expiring on 31OCT2024
Delta for 670 CE is -
Historical price for 670 CE is as follows
On 18 Oct BSOFT was trading at 583.15. The strike last trading price was 1.95, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -17000 which decreased total open position to 444000
On 17 Oct BSOFT was trading at 593.50. The strike last trading price was 2.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 465000
On 16 Oct BSOFT was trading at 599.50. The strike last trading price was 2.75, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 446000 which increased total open position to 558000
On 15 Oct BSOFT was trading at 593.20. The strike last trading price was 2.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 112000
On 14 Oct BSOFT was trading at 595.45. The strike last trading price was 2.45, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 109000
On 11 Oct BSOFT was trading at 599.05. The strike last trading price was 2.2, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 98000
On 10 Oct BSOFT was trading at 584.65. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 0
On 9 Oct BSOFT was trading at 591.25. The strike last trading price was 1.5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 99000
On 8 Oct BSOFT was trading at 570.20. The strike last trading price was 1.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 101000
On 7 Oct BSOFT was trading at 566.95. The strike last trading price was 1.6, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 102000
On 4 Oct BSOFT was trading at 581.15. The strike last trading price was 2.35, 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 113000
On 3 Oct BSOFT was trading at 590.00. The strike last trading price was 3, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 115000
On 1 Oct BSOFT was trading at 595.20. The strike last trading price was 3.9, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -13000 which decreased total open position to 125000
On 30 Sept BSOFT was trading at 601.90. The strike last trading price was 6.95, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 139000
On 27 Sept BSOFT was trading at 604.05. The strike last trading price was 7.9, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 101000 which increased total open position to 135000
On 26 Sept BSOFT was trading at 615.95. The strike last trading price was 10.25, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 35000
On 25 Sept BSOFT was trading at 619.70. The strike last trading price was 11.35, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 25000
On 24 Sept BSOFT was trading at 631.90. The strike last trading price was 15.3, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 8000
On 23 Sept BSOFT was trading at 630.40. The strike last trading price was 14.5, which was -42.85 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 20 Sept BSOFT was trading at 631.35. The strike last trading price was 57.35, 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 57.35, 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 57.35, 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 57.35, 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 16 Sept BSOFT was trading at 634.20. The strike last trading price was 57.35, 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 Sept BSOFT was trading at 661.00. The strike last trading price was 57.35, 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 12 Sept BSOFT was trading at 640.30. The strike last trading price was 57.35, 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 11 Sept BSOFT was trading at 628.90. The strike last trading price was 57.35, 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 10 Sept BSOFT was trading at 641.05. The strike last trading price was 57.35, 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 670 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 583.15 | 83.25 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 593.50 | 83.25 | 7.40 | 14,000 | 0 | 49,000 |
| 16 Oct | 599.50 | 75.85 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 593.20 | 75.85 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 595.45 | 75.85 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 599.05 | 75.85 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 584.65 | 75.85 | 0.00 | 0 | 0 | 49,000 |
| 9 Oct | 591.25 | 75.85 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 570.20 | 75.85 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 566.95 | 75.85 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 581.15 | 75.85 | 0.00 | 0 | -1,000 | 0 |
| 3 Oct | 590.00 | 75.85 | -0.10 | 1,000 | 0 | 50,000 |
| 1 Oct | 595.20 | 75.95 | 9.25 | 6,000 | 0 | 50,000 |
| 30 Sept | 601.90 | 66.7 | 0.45 | 10,000 | 0 | 50,000 |
| 27 Sept | 604.05 | 66.25 | 5.25 | 12,000 | 3,000 | 50,000 |
| 26 Sept | 615.95 | 61 | 5.00 | 49,000 | 25,000 | 37,000 |
| 25 Sept | 619.70 | 56 | 10.35 | 13,000 | 8,000 | 12,000 |
| 24 Sept | 631.90 | 45.65 | 0.65 | 1,000 | 0 | 3,000 |
| 23 Sept | 630.40 | 45 | 5.00 | 3,000 | 1,000 | 1,000 |
| 20 Sept | 631.35 | 40 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 625.30 | 40 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 630.80 | 40 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 648.45 | 40 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 634.20 | 40 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 661.00 | 40 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 640.30 | 40 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 628.90 | 40 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 641.05 | 40 | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 670 expiring on 31OCT2024
Delta for 670 PE is -
Historical price for 670 PE is as follows
On 18 Oct BSOFT was trading at 583.15. The strike last trading price was 83.25, 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 17 Oct BSOFT was trading at 593.50. The strike last trading price was 83.25, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49000
On 16 Oct BSOFT was trading at 599.50. The strike last trading price was 75.85, 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 15 Oct BSOFT was trading at 593.20. The strike last trading price was 75.85, 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 14 Oct BSOFT was trading at 595.45. The strike last trading price was 75.85, 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 11 Oct BSOFT was trading at 599.05. The strike last trading price was 75.85, 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 10 Oct BSOFT was trading at 584.65. The strike last trading price was 75.85, 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 49000
On 9 Oct BSOFT was trading at 591.25. The strike last trading price was 75.85, 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 8 Oct BSOFT was trading at 570.20. The strike last trading price was 75.85, 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 7 Oct BSOFT was trading at 566.95. The strike last trading price was 75.85, 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 4 Oct BSOFT was trading at 581.15. The strike last trading price was 75.85, 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 3 Oct BSOFT was trading at 590.00. The strike last trading price was 75.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50000
On 1 Oct BSOFT was trading at 595.20. The strike last trading price was 75.95, which was 9.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50000
On 30 Sept BSOFT was trading at 601.90. The strike last trading price was 66.7, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50000
On 27 Sept BSOFT was trading at 604.05. The strike last trading price was 66.25, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 50000
On 26 Sept BSOFT was trading at 615.95. The strike last trading price was 61, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 37000
On 25 Sept BSOFT was trading at 619.70. The strike last trading price was 56, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 12000
On 24 Sept BSOFT was trading at 631.90. The strike last trading price was 45.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 23 Sept BSOFT was trading at 630.40. The strike last trading price was 45, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 20 Sept BSOFT was trading at 631.35. The strike last trading price was 40, 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 40, 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 40, 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 40, 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 40, 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 40, 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 40, 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 40, 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 40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
