BSOFT
Birlasoft Limited
Historical option data for BSOFT
16 Sep 2024 04:12 PM IST
| BSOFT 670 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 634.20 | 4.55 | -9.80 | 50,41,000 | 4,72,000 | 11,31,000 | ||||
| 13 Sept | 661.00 | 14.35 | 6.95 | 27,06,000 | -71,000 | 6,66,000 | ||||
| 12 Sept | 640.30 | 7.4 | 0.85 | 5,28,000 | -46,000 | 7,40,000 | ||||
| 11 Sept | 628.90 | 6.55 | -2.85 | 8,47,000 | -4,000 | 7,88,000 | ||||
| 10 Sept | 641.05 | 9.4 | 2.95 | 7,84,000 | -9,000 | 7,94,000 | ||||
| 9 Sept | 625.10 | 6.45 | -9.95 | 15,81,000 | 8,000 | 8,00,000 | ||||
| 6 Sept | 653.60 | 16.4 | -3.00 | 35,38,000 | 3,91,000 | 7,97,000 | ||||
| 5 Sept | 659.60 | 19.4 | -0.75 | 5,46,000 | 31,000 | 4,05,000 | ||||
| 4 Sept | 660.30 | 20.15 | -5.20 | 7,53,000 | 78,000 | 3,73,000 | ||||
| 3 Sept | 669.30 | 25.35 | 0.65 | 11,22,000 | 47,000 | 3,03,000 | ||||
| 2 Sept | 665.60 | 24.7 | -3.95 | 6,50,000 | 72,000 | 2,57,000 | ||||
| 30 Aug | 670.55 | 28.65 | -6.05 | 5,13,000 | 68,000 | 1,85,000 | ||||
| 29 Aug | 679.00 | 34.7 | 11.70 | 14,73,000 | 1,14,000 | 1,18,000 | ||||
| 28 Aug | 661.35 | 23 | 10.30 | 3,000 | -2,000 | 5,000 | ||||
| 27 Aug | 646.35 | 12.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 629.00 | 12.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 601.25 | 12.7 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 601.65 | 12.7 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 609.10 | 12.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 613.60 | 12.7 | 0.00 | 0 | 7,000 | 0 | ||||
| 19 Aug | 623.65 | 12.7 | -59.60 | 10,000 | 6,000 | 6,000 | ||||
| 16 Aug | 600.65 | 72.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 566.00 | 72.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Aug | 565.65 | 72.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 587.30 | 72.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 577.70 | 72.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 571.45 | 72.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 575.85 | 72.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 576.20 | 72.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 578.80 | 72.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 605.35 | 72.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 643.00 | 72.3 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 675.65 | 72.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 709.55 | 72.3 | 0 | 0 | 0 | |||||
For Birlasoft Limited - strike price 670 expiring on 26SEP2024
Delta for 670 CE is -
Historical price for 670 CE is as follows
On 16 Sept BSOFT was trading at 634.20. The strike last trading price was 4.55, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 472000 which increased total open position to 1131000
On 13 Sept BSOFT was trading at 661.00. The strike last trading price was 14.35, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by -71000 which decreased total open position to 666000
On 12 Sept BSOFT was trading at 640.30. The strike last trading price was 7.4, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -46000 which decreased total open position to 740000
On 11 Sept BSOFT was trading at 628.90. The strike last trading price was 6.55, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 788000
On 10 Sept BSOFT was trading at 641.05. The strike last trading price was 9.4, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 794000
On 9 Sept BSOFT was trading at 625.10. The strike last trading price was 6.45, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 800000
On 6 Sept BSOFT was trading at 653.60. The strike last trading price was 16.4, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 391000 which increased total open position to 797000
On 5 Sept BSOFT was trading at 659.60. The strike last trading price was 19.4, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 31000 which increased total open position to 405000
On 4 Sept BSOFT was trading at 660.30. The strike last trading price was 20.15, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 373000
On 3 Sept BSOFT was trading at 669.30. The strike last trading price was 25.35, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 47000 which increased total open position to 303000
On 2 Sept BSOFT was trading at 665.60. The strike last trading price was 24.7, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 257000
On 30 Aug BSOFT was trading at 670.55. The strike last trading price was 28.65, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 68000 which increased total open position to 185000
On 29 Aug BSOFT was trading at 679.00. The strike last trading price was 34.7, which was 11.70 higher than the previous day. The implied volatity was -, the open interest changed by 114000 which increased total open position to 118000
On 28 Aug BSOFT was trading at 661.35. The strike last trading price was 23, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 5000
On 27 Aug BSOFT was trading at 646.35. The strike last trading price was 12.7, 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 26 Aug BSOFT was trading at 629.00. The strike last trading price was 12.7, 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 23 Aug BSOFT was trading at 601.25. The strike last trading price was 12.7, 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 22 Aug BSOFT was trading at 601.65. The strike last trading price was 12.7, 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 21 Aug BSOFT was trading at 609.10. The strike last trading price was 12.7, 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 20 Aug BSOFT was trading at 613.60. The strike last trading price was 12.7, 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 19 Aug BSOFT was trading at 623.65. The strike last trading price was 12.7, which was -59.60 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 16 Aug BSOFT was trading at 600.65. The strike last trading price was 72.3, 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 14 Aug BSOFT was trading at 566.00. The strike last trading price was 72.3, 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 13 Aug BSOFT was trading at 565.65. The strike last trading price was 72.3, 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 12 Aug BSOFT was trading at 587.30. The strike last trading price was 72.3, 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 9 Aug BSOFT was trading at 577.70. The strike last trading price was 72.3, 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 8 Aug BSOFT was trading at 571.45. The strike last trading price was 72.3, 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 7 Aug BSOFT was trading at 575.85. The strike last trading price was 72.3, 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 6 Aug BSOFT was trading at 576.20. The strike last trading price was 72.3, 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 5 Aug BSOFT was trading at 578.80. The strike last trading price was 72.3, 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 2 Aug BSOFT was trading at 605.35. The strike last trading price was 72.3, 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 1 Aug BSOFT was trading at 643.00. The strike last trading price was 72.3, 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 31 Jul BSOFT was trading at 675.65. The strike last trading price was 72.3, 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 30 Jul BSOFT was trading at 709.55. The strike last trading price was 72.3, 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 670 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 634.20 | 40 | 19.50 | 4,02,000 | -40,000 | 2,53,000 |
| 13 Sept | 661.00 | 20.5 | -15.30 | 3,52,000 | 60,000 | 2,93,000 |
| 12 Sept | 640.30 | 35.8 | -8.00 | 47,000 | -12,000 | 2,42,000 |
| 11 Sept | 628.90 | 43.8 | 8.00 | 50,000 | -12,000 | 2,55,000 |
| 10 Sept | 641.05 | 35.8 | -10.95 | 62,000 | -10,000 | 2,67,000 |
| 9 Sept | 625.10 | 46.75 | 16.65 | 3,59,000 | -1,93,000 | 2,79,000 |
| 6 Sept | 653.60 | 30.1 | 5.55 | 3,87,000 | 43,000 | 4,72,000 |
| 5 Sept | 659.60 | 24.55 | -1.55 | 1,07,000 | 13,000 | 4,29,000 |
| 4 Sept | 660.30 | 26.1 | 4.90 | 7,16,000 | -23,000 | 4,17,000 |
| 3 Sept | 669.30 | 21.2 | -3.45 | 6,60,000 | 1,58,000 | 4,40,000 |
| 2 Sept | 665.60 | 24.65 | 1.40 | 4,14,000 | 54,000 | 2,85,000 |
| 30 Aug | 670.55 | 23.25 | 2.75 | 5,23,000 | 1,27,000 | 2,30,000 |
| 29 Aug | 679.00 | 20.5 | -7.00 | 5,18,000 | 1,08,000 | 1,08,000 |
| 28 Aug | 661.35 | 27.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 646.35 | 27.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 629.00 | 27.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 601.25 | 27.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 601.65 | 27.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 609.10 | 27.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 613.60 | 27.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 623.65 | 27.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 600.65 | 27.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 566.00 | 27.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 565.65 | 27.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 587.30 | 27.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 577.70 | 27.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 571.45 | 27.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 575.85 | 27.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 576.20 | 27.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 578.80 | 27.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 605.35 | 27.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 643.00 | 27.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 675.65 | 27.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 709.55 | 27.5 | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 670 expiring on 26SEP2024
Delta for 670 PE is -
Historical price for 670 PE is as follows
On 16 Sept BSOFT was trading at 634.20. The strike last trading price was 40, which was 19.50 higher than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 253000
On 13 Sept BSOFT was trading at 661.00. The strike last trading price was 20.5, which was -15.30 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 293000
On 12 Sept BSOFT was trading at 640.30. The strike last trading price was 35.8, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 242000
On 11 Sept BSOFT was trading at 628.90. The strike last trading price was 43.8, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 255000
On 10 Sept BSOFT was trading at 641.05. The strike last trading price was 35.8, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 267000
On 9 Sept BSOFT was trading at 625.10. The strike last trading price was 46.75, which was 16.65 higher than the previous day. The implied volatity was -, the open interest changed by -193000 which decreased total open position to 279000
On 6 Sept BSOFT was trading at 653.60. The strike last trading price was 30.1, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 43000 which increased total open position to 472000
On 5 Sept BSOFT was trading at 659.60. The strike last trading price was 24.55, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 429000
On 4 Sept BSOFT was trading at 660.30. The strike last trading price was 26.1, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by -23000 which decreased total open position to 417000
On 3 Sept BSOFT was trading at 669.30. The strike last trading price was 21.2, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 158000 which increased total open position to 440000
On 2 Sept BSOFT was trading at 665.60. The strike last trading price was 24.65, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 285000
On 30 Aug BSOFT was trading at 670.55. The strike last trading price was 23.25, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 127000 which increased total open position to 230000
On 29 Aug BSOFT was trading at 679.00. The strike last trading price was 20.5, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 108000 which increased total open position to 108000
On 28 Aug BSOFT was trading at 661.35. The strike last trading price was 27.5, 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 27 Aug BSOFT was trading at 646.35. The strike last trading price was 27.5, 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 26 Aug BSOFT was trading at 629.00. The strike last trading price was 27.5, 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 23 Aug BSOFT was trading at 601.25. The strike last trading price was 27.5, 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 22 Aug BSOFT was trading at 601.65. The strike last trading price was 27.5, 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 21 Aug BSOFT was trading at 609.10. The strike last trading price was 27.5, 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 20 Aug BSOFT was trading at 613.60. The strike last trading price was 27.5, 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 Aug BSOFT was trading at 623.65. The strike last trading price was 27.5, 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 Aug BSOFT was trading at 600.65. The strike last trading price was 27.5, 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 14 Aug BSOFT was trading at 566.00. The strike last trading price was 27.5, 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 Aug BSOFT was trading at 565.65. The strike last trading price was 27.5, 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 Aug BSOFT was trading at 587.30. The strike last trading price was 27.5, 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 9 Aug BSOFT was trading at 577.70. The strike last trading price was 27.5, 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 8 Aug BSOFT was trading at 571.45. The strike last trading price was 27.5, 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 7 Aug BSOFT was trading at 575.85. The strike last trading price was 27.5, 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 6 Aug BSOFT was trading at 576.20. The strike last trading price was 27.5, 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 5 Aug BSOFT was trading at 578.80. The strike last trading price was 27.5, 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 2 Aug BSOFT was trading at 605.35. The strike last trading price was 27.5, 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 1 Aug BSOFT was trading at 643.00. The strike last trading price was 27.5, 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 31 Jul BSOFT was trading at 675.65. The strike last trading price was 27.5, 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 30 Jul BSOFT was trading at 709.55. The strike last trading price was 27.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0