BSOFT
Birlasoft Limited
Historical option data for BSOFT
18 Oct 2024 02:03 PM IST
| BSOFT 700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 592.10 | 1 | -0.30 | 1,08,000 | -22,000 | 8,34,000 | ||||
| 17 Oct | 593.50 | 1.3 | -0.25 | 3,23,000 | -21,000 | 8,58,000 | ||||
| 16 Oct | 599.50 | 1.55 | 0.35 | 2,27,000 | 2,000 | 8,76,000 | ||||
| 15 Oct | 593.20 | 1.2 | -0.30 | 1,47,000 | 8,000 | 8,75,000 | ||||
| 14 Oct | 595.45 | 1.5 | 0.25 | 2,46,000 | 10,000 | 8,65,000 | ||||
| 11 Oct | 599.05 | 1.25 | 0.50 | 14,000 | -6,000 | 8,63,000 | ||||
| 10 Oct | 584.65 | 0.75 | -0.65 | 13,000 | -12,000 | 8,70,000 | ||||
| 9 Oct | 591.25 | 1.4 | 0.65 | 11,000 | -9,000 | 8,84,000 | ||||
| 8 Oct | 570.20 | 0.75 | 0.00 | 35,000 | -31,000 | 8,97,000 | ||||
| 7 Oct | 566.95 | 0.75 | -0.65 | 27,000 | -26,000 | 9,29,000 | ||||
| 4 Oct | 581.15 | 1.4 | -0.60 | 21,000 | -14,000 | 9,62,000 | ||||
| 3 Oct | 590.00 | 2 | -0.10 | 1,62,000 | -1,61,000 | 9,77,000 | ||||
| 1 Oct | 595.20 | 2.1 | -1.50 | 10,12,000 | 2,44,000 | 11,37,000 | ||||
| 30 Sept | 601.90 | 3.6 | -0.60 | 5,20,000 | 3,000 | 8,94,000 | ||||
| 27 Sept | 604.05 | 4.2 | -1.15 | 19,87,000 | 3,47,000 | 8,83,000 | ||||
| 26 Sept | 615.95 | 5.35 | -1.05 | 7,21,000 | 78,000 | 5,34,000 | ||||
| 25 Sept | 619.70 | 6.4 | -2.45 | 5,79,000 | 1,04,000 | 4,53,000 | ||||
| 24 Sept | 631.90 | 8.85 | 0.75 | 3,71,000 | 82,000 | 3,43,000 | ||||
| 23 Sept | 630.40 | 8.1 | -4.90 | 2,65,000 | 1,22,000 | 2,60,000 | ||||
| 20 Sept | 631.35 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 625.30 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 630.80 | 13 | 0.00 | 0 | -5,000 | 0 | ||||
| 17 Sept | 648.45 | 13 | 1.20 | 5,000 | -4,000 | 1,39,000 | ||||
|
|
||||||||||
| 16 Sept | 634.20 | 11.8 | -7.75 | 1,93,000 | 84,000 | 1,36,000 | ||||
| 13 Sept | 661.00 | 19.55 | 6.55 | 76,000 | 36,000 | 52,000 | ||||
| 12 Sept | 640.30 | 13 | 2.00 | 18,000 | 12,000 | 16,000 | ||||
| 11 Sept | 628.90 | 11 | -58.60 | 5,000 | 3,000 | 3,000 | ||||
| 10 Sept | 641.05 | 69.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 623.65 | 69.6 | 0 | 0 | 0 | |||||
For Birlasoft Limited - strike price 700 expiring on 31OCT2024
Delta for 700 CE is -
Historical price for 700 CE is as follows
On 18 Oct BSOFT was trading at 592.10. The strike last trading price was 1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -22000 which decreased total open position to 834000
On 17 Oct BSOFT was trading at 593.50. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 858000
On 16 Oct BSOFT was trading at 599.50. The strike last trading price was 1.55, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 876000
On 15 Oct BSOFT was trading at 593.20. The strike last trading price was 1.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 875000
On 14 Oct BSOFT was trading at 595.45. The strike last trading price was 1.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 865000
On 11 Oct BSOFT was trading at 599.05. The strike last trading price was 1.25, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 863000
On 10 Oct BSOFT was trading at 584.65. The strike last trading price was 0.75, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 870000
On 9 Oct BSOFT was trading at 591.25. The strike last trading price was 1.4, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 884000
On 8 Oct BSOFT was trading at 570.20. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -31000 which decreased total open position to 897000
On 7 Oct BSOFT was trading at 566.95. The strike last trading price was 0.75, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -26000 which decreased total open position to 929000
On 4 Oct BSOFT was trading at 581.15. The strike last trading price was 1.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 962000
On 3 Oct BSOFT was trading at 590.00. The strike last trading price was 2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -161000 which decreased total open position to 977000
On 1 Oct BSOFT was trading at 595.20. The strike last trading price was 2.1, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 244000 which increased total open position to 1137000
On 30 Sept BSOFT was trading at 601.90. The strike last trading price was 3.6, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 894000
On 27 Sept BSOFT was trading at 604.05. The strike last trading price was 4.2, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 347000 which increased total open position to 883000
On 26 Sept BSOFT was trading at 615.95. The strike last trading price was 5.35, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 534000
On 25 Sept BSOFT was trading at 619.70. The strike last trading price was 6.4, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 104000 which increased total open position to 453000
On 24 Sept BSOFT was trading at 631.90. The strike last trading price was 8.85, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 82000 which increased total open position to 343000
On 23 Sept BSOFT was trading at 630.40. The strike last trading price was 8.1, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 122000 which increased total open position to 260000
On 20 Sept BSOFT was trading at 631.35. The strike last trading price was 13, 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 13, 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 13, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 0
On 17 Sept BSOFT was trading at 648.45. The strike last trading price was 13, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 139000
On 16 Sept BSOFT was trading at 634.20. The strike last trading price was 11.8, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 136000
On 13 Sept BSOFT was trading at 661.00. The strike last trading price was 19.55, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 52000
On 12 Sept BSOFT was trading at 640.30. The strike last trading price was 13, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 16000
On 11 Sept BSOFT was trading at 628.90. The strike last trading price was 11, which was -58.60 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 10 Sept BSOFT was trading at 641.05. The strike last trading price was 69.6, 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 69.6, 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 700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 592.10 | 125 | 23.10 | 14,000 | -10,000 | 1,97,000 |
| 17 Oct | 593.50 | 101.9 | -0.10 | 1,000 | 0 | 2,07,000 |
| 16 Oct | 599.50 | 102 | -7.55 | 1,000 | 0 | 2,07,000 |
| 15 Oct | 593.20 | 109.55 | -2.45 | 1,000 | 0 | 2,08,000 |
| 14 Oct | 595.45 | 112 | -7.90 | 5,000 | 3,000 | 2,09,000 |
| 11 Oct | 599.05 | 119.9 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 584.65 | 119.9 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 591.25 | 119.9 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 570.20 | 119.9 | 0.00 | 0 | -3,000 | 0 |
| 7 Oct | 566.95 | 119.9 | 16.90 | 3,000 | -1,000 | 2,08,000 |
| 4 Oct | 581.15 | 103 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 590.00 | 103 | 0.00 | 0 | 2,000 | 0 |
| 1 Oct | 595.20 | 103 | 8.75 | 6,000 | 1,000 | 2,08,000 |
| 30 Sept | 601.90 | 94.25 | 1.40 | 18,000 | 7,000 | 2,06,000 |
| 27 Sept | 604.05 | 92.85 | 9.75 | 93,000 | 50,000 | 1,98,000 |
| 26 Sept | 615.95 | 83.1 | 4.70 | 99,000 | 61,000 | 1,48,000 |
| 25 Sept | 619.70 | 78.4 | 9.85 | 23,000 | 17,000 | 87,000 |
| 24 Sept | 631.90 | 68.55 | -3.45 | 16,000 | 6,000 | 69,000 |
| 23 Sept | 630.40 | 72 | -3.00 | 39,000 | 38,000 | 62,000 |
| 20 Sept | 631.35 | 75 | 4.00 | 1,000 | 0 | 25,000 |
| 19 Sept | 625.30 | 71 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 630.80 | 71 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 648.45 | 71 | 0.00 | 0 | 24,000 | 0 |
| 16 Sept | 634.20 | 71 | 21.00 | 44,000 | 23,000 | 24,000 |
| 13 Sept | 661.00 | 50 | 0.45 | 1,000 | 0 | 0 |
| 12 Sept | 640.30 | 49.55 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 628.90 | 49.55 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 641.05 | 49.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 623.65 | 49.55 | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 700 expiring on 31OCT2024
Delta for 700 PE is -
Historical price for 700 PE is as follows
On 18 Oct BSOFT was trading at 592.10. The strike last trading price was 125, which was 23.10 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 197000
On 17 Oct BSOFT was trading at 593.50. The strike last trading price was 101.9, 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 207000
On 16 Oct BSOFT was trading at 599.50. The strike last trading price was 102, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 207000
On 15 Oct BSOFT was trading at 593.20. The strike last trading price was 109.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 208000
On 14 Oct BSOFT was trading at 595.45. The strike last trading price was 112, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 209000
On 11 Oct BSOFT was trading at 599.05. The strike last trading price was 119.9, 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 10 Oct BSOFT was trading at 584.65. The strike last trading price was 119.9, 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 9 Oct BSOFT was trading at 591.25. The strike last trading price was 119.9, 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 8 Oct BSOFT was trading at 570.20. The strike last trading price was 119.9, 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 7 Oct BSOFT was trading at 566.95. The strike last trading price was 119.9, which was 16.90 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 208000
On 4 Oct BSOFT was trading at 581.15. The strike last trading price was 103, 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 103, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 1 Oct BSOFT was trading at 595.20. The strike last trading price was 103, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 208000
On 30 Sept BSOFT was trading at 601.90. The strike last trading price was 94.25, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 206000
On 27 Sept BSOFT was trading at 604.05. The strike last trading price was 92.85, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 198000
On 26 Sept BSOFT was trading at 615.95. The strike last trading price was 83.1, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 61000 which increased total open position to 148000
On 25 Sept BSOFT was trading at 619.70. The strike last trading price was 78.4, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 87000
On 24 Sept BSOFT was trading at 631.90. The strike last trading price was 68.55, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 69000
On 23 Sept BSOFT was trading at 630.40. The strike last trading price was 72, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 62000
On 20 Sept BSOFT was trading at 631.35. The strike last trading price was 75, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25000
On 19 Sept BSOFT was trading at 625.30. The strike last trading price was 71, 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 71, 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 71, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 0
On 16 Sept BSOFT was trading at 634.20. The strike last trading price was 71, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by 23000 which increased total open position to 24000
On 13 Sept BSOFT was trading at 661.00. The strike last trading price was 50, 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 0
On 12 Sept BSOFT was trading at 640.30. The strike last trading price was 49.55, 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 49.55, 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 49.55, 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 49.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
