BSOFT
Birlasoft Limited
Historical option data for BSOFT
16 Sep 2024 04:12 PM IST
| BSOFT 710 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 634.20 | 1.75 | -3.25 | 8,21,000 | 1,89,000 | 4,18,000 | ||||
| 13 Sept | 661.00 | 5 | 2.10 | 4,70,000 | 7,000 | 2,29,000 | ||||
| 12 Sept | 640.30 | 2.9 | 0.60 | 1,40,000 | 38,000 | 2,23,000 | ||||
| 11 Sept | 628.90 | 2.3 | -1.35 | 3,91,000 | 6,000 | 1,88,000 | ||||
| 10 Sept | 641.05 | 3.65 | 1.10 | 1,65,000 | 0 | 1,81,000 | ||||
| 9 Sept | 625.10 | 2.55 | -3.95 | 2,61,000 | 27,000 | 1,68,000 | ||||
| 6 Sept | 653.60 | 6.5 | -0.30 | 2,22,000 | 6,000 | 1,40,000 | ||||
| 5 Sept | 659.60 | 6.8 | -1.10 | 59,000 | -8,000 | 1,35,000 | ||||
| 4 Sept | 660.30 | 7.9 | -2.60 | 2,08,000 | 3,000 | 1,46,000 | ||||
| 3 Sept | 669.30 | 10.5 | 0.15 | 2,66,000 | -12,000 | 1,42,000 | ||||
| 2 Sept | 665.60 | 10.35 | -2.50 | 3,66,000 | 34,000 | 1,53,000 | ||||
| 30 Aug | 670.55 | 12.85 | -4.70 | 4,09,000 | 62,000 | 1,21,000 | ||||
| 29 Aug | 679.00 | 17.55 | -33.05 | 2,93,000 | 58,000 | 58,000 | ||||
| 28 Aug | 661.35 | 50.6 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 646.35 | 50.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 629.00 | 50.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 601.25 | 50.6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 601.65 | 50.6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 609.10 | 50.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 613.60 | 50.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 623.65 | 50.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 600.65 | 50.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 566.00 | 50.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 565.65 | 50.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 587.30 | 50.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 577.70 | 50.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 571.45 | 50.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 575.85 | 50.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 576.20 | 50.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 578.80 | 50.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 605.35 | 50.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 643.00 | 50.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 31 Jul | 675.65 | 50.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 709.55 | 50.6 | 0 | 0 | 0 | |||||
For Birlasoft Limited - strike price 710 expiring on 26SEP2024
Delta for 710 CE is -
Historical price for 710 CE is as follows
On 16 Sept BSOFT was trading at 634.20. The strike last trading price was 1.75, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 189000 which increased total open position to 418000
On 13 Sept BSOFT was trading at 661.00. The strike last trading price was 5, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 229000
On 12 Sept BSOFT was trading at 640.30. The strike last trading price was 2.9, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 223000
On 11 Sept BSOFT was trading at 628.90. The strike last trading price was 2.3, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 188000
On 10 Sept BSOFT was trading at 641.05. The strike last trading price was 3.65, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 181000
On 9 Sept BSOFT was trading at 625.10. The strike last trading price was 2.55, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 168000
On 6 Sept BSOFT was trading at 653.60. The strike last trading price was 6.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 140000
On 5 Sept BSOFT was trading at 659.60. The strike last trading price was 6.8, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 135000
On 4 Sept BSOFT was trading at 660.30. The strike last trading price was 7.9, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 146000
On 3 Sept BSOFT was trading at 669.30. The strike last trading price was 10.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 142000
On 2 Sept BSOFT was trading at 665.60. The strike last trading price was 10.35, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 153000
On 30 Aug BSOFT was trading at 670.55. The strike last trading price was 12.85, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 62000 which increased total open position to 121000
On 29 Aug BSOFT was trading at 679.00. The strike last trading price was 17.55, which was -33.05 lower than the previous day. The implied volatity was -, the open interest changed by 58000 which increased total open position to 58000
On 28 Aug BSOFT was trading at 661.35. The strike last trading price was 50.6, 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 27 Aug BSOFT was trading at 646.35. The strike last trading price was 50.6, 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 26 Aug BSOFT was trading at 629.00. The strike last trading price was 50.6, 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 23 Aug BSOFT was trading at 601.25. The strike last trading price was 50.6, 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 22 Aug BSOFT was trading at 601.65. The strike last trading price was 50.6, 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 21 Aug BSOFT was trading at 609.10. The strike last trading price was 50.6, 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 20 Aug BSOFT was trading at 613.60. The strike last trading price was 50.6, 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 50.6, 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 16 Aug BSOFT was trading at 600.65. The strike last trading price was 50.6, 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 14 Aug BSOFT was trading at 566.00. The strike last trading price was 50.6, 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 13 Aug BSOFT was trading at 565.65. The strike last trading price was 50.6, 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 12 Aug BSOFT was trading at 587.30. The strike last trading price was 50.6, 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 9 Aug BSOFT was trading at 577.70. The strike last trading price was 50.6, 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 8 Aug BSOFT was trading at 571.45. The strike last trading price was 50.6, 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 7 Aug BSOFT was trading at 575.85. The strike last trading price was 50.6, 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 6 Aug BSOFT was trading at 576.20. The strike last trading price was 50.6, 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 5 Aug BSOFT was trading at 578.80. The strike last trading price was 50.6, 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 2 Aug BSOFT was trading at 605.35. The strike last trading price was 50.6, 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 1 Aug BSOFT was trading at 643.00. The strike last trading price was 50.6, 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 31 Jul BSOFT was trading at 675.65. The strike last trading price was 50.6, 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 30 Jul BSOFT was trading at 709.55. The strike last trading price was 50.6, 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 710 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 634.20 | 77.65 | 3.05 | 26,000 | 4,000 | 17,000 |
| 13 Sept | 661.00 | 74.6 | 0.00 | 0 | -1,000 | 0 |
| 12 Sept | 640.30 | 74.6 | 4.80 | 1,000 | 0 | 14,000 |
| 11 Sept | 628.90 | 69.8 | 0.00 | 0 | 1,000 | 0 |
| 10 Sept | 641.05 | 69.8 | -10.45 | 3,000 | 1,000 | 14,000 |
| 9 Sept | 625.10 | 80.25 | 26.95 | 9,000 | 3,000 | 16,000 |
| 6 Sept | 653.60 | 53.3 | -0.15 | 9,000 | 0 | 13,000 |
| 5 Sept | 659.60 | 53.45 | -1.55 | 1,000 | 0 | 12,000 |
| 4 Sept | 660.30 | 55 | 8.60 | 9,000 | 0 | 11,000 |
| 3 Sept | 669.30 | 46.4 | -4.75 | 2,000 | 0 | 10,000 |
| 2 Sept | 665.60 | 51.15 | 6.15 | 9,000 | -2,000 | 10,000 |
| 30 Aug | 670.55 | 45 | 2.85 | 3,000 | 1,000 | 11,000 |
| 29 Aug | 679.00 | 42.15 | -40.85 | 17,000 | 9,000 | 10,000 |
| 28 Aug | 661.35 | 83 | 0.00 | 0 | 0 | 1,000 |
| 27 Aug | 646.35 | 83 | 0.00 | 0 | 0 | 1,000 |
| 26 Aug | 629.00 | 83 | 0.00 | 0 | 0 | 1,000 |
| 23 Aug | 601.25 | 83 | 0.00 | 1,000 | 0 | 1,000 |
| 22 Aug | 601.65 | 83 | 0.00 | 1,000 | 0 | 1,000 |
| 21 Aug | 609.10 | 83 | 0.00 | 1,000 | 0 | 1,000 |
| 20 Aug | 613.60 | 83 | 0.00 | 1,000 | 0 | 1,000 |
| 19 Aug | 623.65 | 83 | 37.75 | 1,000 | 0 | 0 |
| 16 Aug | 600.65 | 45.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 566.00 | 45.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 565.65 | 45.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 587.30 | 45.25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 577.70 | 45.25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 571.45 | 45.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 575.85 | 45.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 576.20 | 45.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 578.80 | 45.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 605.35 | 45.25 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 643.00 | 45.25 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 675.65 | 45.25 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 709.55 | 45.25 | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 710 expiring on 26SEP2024
Delta for 710 PE is -
Historical price for 710 PE is as follows
On 16 Sept BSOFT was trading at 634.20. The strike last trading price was 77.65, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 17000
On 13 Sept BSOFT was trading at 661.00. The strike last trading price was 74.6, 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 12 Sept BSOFT was trading at 640.30. The strike last trading price was 74.6, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14000
On 11 Sept BSOFT was trading at 628.90. The strike last trading price was 69.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 10 Sept BSOFT was trading at 641.05. The strike last trading price was 69.8, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 14000
On 9 Sept BSOFT was trading at 625.10. The strike last trading price was 80.25, which was 26.95 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 16000
On 6 Sept BSOFT was trading at 653.60. The strike last trading price was 53.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13000
On 5 Sept BSOFT was trading at 659.60. The strike last trading price was 53.45, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12000
On 4 Sept BSOFT was trading at 660.30. The strike last trading price was 55, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11000
On 3 Sept BSOFT was trading at 669.30. The strike last trading price was 46.4, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 2 Sept BSOFT was trading at 665.60. The strike last trading price was 51.15, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 10000
On 30 Aug BSOFT was trading at 670.55. The strike last trading price was 45, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 11000
On 29 Aug BSOFT was trading at 679.00. The strike last trading price was 42.15, which was -40.85 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 10000
On 28 Aug BSOFT was trading at 661.35. The strike last trading price was 83, 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 1000
On 27 Aug BSOFT was trading at 646.35. The strike last trading price was 83, 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 1000
On 26 Aug BSOFT was trading at 629.00. The strike last trading price was 83, 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 1000
On 23 Aug BSOFT was trading at 601.25. The strike last trading price was 83, 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 1000
On 22 Aug BSOFT was trading at 601.65. The strike last trading price was 83, 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 1000
On 21 Aug BSOFT was trading at 609.10. The strike last trading price was 83, 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 1000
On 20 Aug BSOFT was trading at 613.60. The strike last trading price was 83, 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 1000
On 19 Aug BSOFT was trading at 623.65. The strike last trading price was 83, which was 37.75 higher 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 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 14 Aug BSOFT was trading at 566.00. 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 13 Aug BSOFT was trading at 565.65. 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 12 Aug BSOFT was trading at 587.30. 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 9 Aug BSOFT was trading at 577.70. 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 8 Aug BSOFT was trading at 571.45. 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 7 Aug BSOFT was trading at 575.85. 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 6 Aug BSOFT was trading at 576.20. 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 5 Aug BSOFT was trading at 578.80. 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 2 Aug BSOFT was trading at 605.35. 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 1 Aug BSOFT was trading at 643.00. 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 31 Jul BSOFT was trading at 675.65. 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 30 Jul BSOFT was trading at 709.55. The strike last trading price was 45.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0