BSOFT
Birlasoft Limited
Historical option data for BSOFT
18 Oct 2024 02:03 PM IST
| BSOFT 680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 592.10 | 1.45 | -0.70 | 66,000 | -9,000 | 2,43,000 | ||||
| 17 Oct | 593.50 | 2.15 | 0.00 | 1,55,000 | -1,000 | 2,53,000 | ||||
| 16 Oct | 599.50 | 2.15 | 0.35 | 1,56,000 | 0 | 2,52,000 | ||||
| 15 Oct | 593.20 | 1.8 | -0.20 | 67,000 | -18,000 | 2,52,000 | ||||
| 14 Oct | 595.45 | 2 | 1.00 | 1,86,000 | 12,000 | 2,68,000 | ||||
| 11 Oct | 599.05 | 1 | 0.00 | 0 | -3,000 | 0 | ||||
| 10 Oct | 584.65 | 1 | 0.00 | 3,000 | -2,000 | 2,57,000 | ||||
| 9 Oct | 591.25 | 1 | -0.80 | 7,000 | -6,000 | 2,60,000 | ||||
| 8 Oct | 570.20 | 1.8 | 0.60 | 3,000 | -2,000 | 2,67,000 | ||||
| 7 Oct | 566.95 | 1.2 | -0.80 | 6,000 | -5,000 | 2,70,000 | ||||
| 4 Oct | 581.15 | 2 | -1.00 | 19,000 | -18,000 | 2,76,000 | ||||
| 3 Oct | 590.00 | 3 | 0.00 | 39,000 | -36,000 | 2,97,000 | ||||
| 1 Oct | 595.20 | 3 | -2.70 | 4,56,000 | 66,000 | 3,33,000 | ||||
| 30 Sept | 601.90 | 5.7 | -0.60 | 1,96,000 | 21,000 | 2,67,000 | ||||
| 27 Sept | 604.05 | 6.3 | -1.70 | 9,32,000 | 1,49,000 | 2,44,000 | ||||
| 26 Sept | 615.95 | 8 | -1.25 | 1,78,000 | 44,000 | 94,000 | ||||
|
|
||||||||||
| 25 Sept | 619.70 | 9.25 | -3.90 | 53,000 | 25,000 | 49,000 | ||||
| 24 Sept | 631.90 | 13.15 | 1.20 | 42,000 | 10,000 | 24,000 | ||||
| 23 Sept | 630.40 | 11.95 | -68.20 | 26,000 | 14,000 | 14,000 | ||||
| 20 Sept | 631.35 | 80.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 625.30 | 80.15 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 630.80 | 80.15 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 648.45 | 80.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 634.20 | 80.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 661.00 | 80.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 640.30 | 80.15 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 628.90 | 80.15 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 641.05 | 80.15 | 80.15 | 0 | 0 | 0 | ||||
| 19 Aug | 623.65 | 0 | 0 | 0 | 0 | |||||
For Birlasoft Limited - strike price 680 expiring on 31OCT2024
Delta for 680 CE is -
Historical price for 680 CE is as follows
On 18 Oct BSOFT was trading at 592.10. The strike last trading price was 1.45, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 243000
On 17 Oct BSOFT was trading at 593.50. The strike last trading price was 2.15, 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 253000
On 16 Oct BSOFT was trading at 599.50. The strike last trading price was 2.15, 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 252000
On 15 Oct BSOFT was trading at 593.20. The strike last trading price was 1.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 252000
On 14 Oct BSOFT was trading at 595.45. The strike last trading price was 2, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 268000
On 11 Oct BSOFT was trading at 599.05. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 0
On 10 Oct BSOFT was trading at 584.65. The strike last trading price was 1, 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 257000
On 9 Oct BSOFT was trading at 591.25. The strike last trading price was 1, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 260000
On 8 Oct BSOFT was trading at 570.20. The strike last trading price was 1.8, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 267000
On 7 Oct BSOFT was trading at 566.95. The strike last trading price was 1.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 270000
On 4 Oct BSOFT was trading at 581.15. The strike last trading price was 2, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 276000
On 3 Oct BSOFT was trading at 590.00. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 297000
On 1 Oct BSOFT was trading at 595.20. The strike last trading price was 3, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 333000
On 30 Sept BSOFT was trading at 601.90. The strike last trading price was 5.7, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 267000
On 27 Sept BSOFT was trading at 604.05. The strike last trading price was 6.3, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 149000 which increased total open position to 244000
On 26 Sept BSOFT was trading at 615.95. The strike last trading price was 8, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 94000
On 25 Sept BSOFT was trading at 619.70. The strike last trading price was 9.25, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 49000
On 24 Sept BSOFT was trading at 631.90. The strike last trading price was 13.15, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 24000
On 23 Sept BSOFT was trading at 630.40. The strike last trading price was 11.95, which was -68.20 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 14000
On 20 Sept BSOFT was trading at 631.35. The strike last trading price was 80.15, 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 80.15, 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 80.15, 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 80.15, 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 80.15, 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 80.15, 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 80.15, 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 80.15, 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 80.15, which was 80.15 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 680 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 592.10 | 90.9 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 593.50 | 90.9 | -4.10 | 2,000 | 0 | 1,12,000 |
| 16 Oct | 599.50 | 95 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 593.20 | 95 | 0.00 | 0 | -1,000 | 0 |
| 14 Oct | 595.45 | 95 | 19.95 | 2,000 | 0 | 1,13,000 |
| 11 Oct | 599.05 | 75.05 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 584.65 | 75.05 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 591.25 | 75.05 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 570.20 | 75.05 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 566.95 | 75.05 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 581.15 | 75.05 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 590.00 | 75.05 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 595.20 | 75.05 | 0.00 | 0 | 18,000 | 0 |
| 30 Sept | 601.90 | 75.05 | 0.15 | 21,000 | 17,000 | 1,12,000 |
| 27 Sept | 604.05 | 74.9 | 9.60 | 65,000 | 17,000 | 92,000 |
| 26 Sept | 615.95 | 65.3 | 3.30 | 49,000 | 13,000 | 75,000 |
| 25 Sept | 619.70 | 62 | 7.90 | 16,000 | 12,000 | 61,000 |
| 24 Sept | 631.90 | 54.1 | -1.90 | 14,000 | 10,000 | 45,000 |
| 23 Sept | 630.40 | 56 | 15.50 | 35,000 | 33,000 | 33,000 |
| 20 Sept | 631.35 | 40.5 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 625.30 | 40.5 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 630.80 | 40.5 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 648.45 | 40.5 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 634.20 | 40.5 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 661.00 | 40.5 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 640.30 | 40.5 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 628.90 | 40.5 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 641.05 | 40.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 623.65 | 40.5 | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 680 expiring on 31OCT2024
Delta for 680 PE is -
Historical price for 680 PE is as follows
On 18 Oct BSOFT was trading at 592.10. The strike last trading price was 90.9, 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 90.9, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 112000
On 16 Oct BSOFT was trading at 599.50. The strike last trading price was 95, 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 95, 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 14 Oct BSOFT was trading at 595.45. The strike last trading price was 95, which was 19.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 113000
On 11 Oct BSOFT was trading at 599.05. The strike last trading price was 75.05, 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 75.05, 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 Oct BSOFT was trading at 591.25. The strike last trading price was 75.05, 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 75.05, 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 75.05, 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 75.05, 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 75.05, 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 Oct BSOFT was trading at 595.20. The strike last trading price was 75.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 0
On 30 Sept BSOFT was trading at 601.90. The strike last trading price was 75.05, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 112000
On 27 Sept BSOFT was trading at 604.05. The strike last trading price was 74.9, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 92000
On 26 Sept BSOFT was trading at 615.95. The strike last trading price was 65.3, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 75000
On 25 Sept BSOFT was trading at 619.70. The strike last trading price was 62, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 61000
On 24 Sept BSOFT was trading at 631.90. The strike last trading price was 54.1, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 45000
On 23 Sept BSOFT was trading at 630.40. The strike last trading price was 56, which was 15.50 higher than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 33000
On 20 Sept BSOFT was trading at 631.35. The strike last trading price was 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
