BSOFT
Birlasoft Limited
Historical option data for BSOFT
16 Sep 2024 04:12 PM IST
| BSOFT 730 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 634.20 | 1.35 | -1.65 | 5,44,000 | 37,000 | 2,79,000 | ||||
| 13 Sept | 661.00 | 3 | 1.35 | 4,26,000 | 53,000 | 2,47,000 | ||||
| 12 Sept | 640.30 | 1.65 | 0.20 | 59,000 | 8,000 | 1,94,000 | ||||
| 11 Sept | 628.90 | 1.45 | -0.85 | 77,000 | 25,000 | 1,88,000 | ||||
| 10 Sept | 641.05 | 2.3 | 0.60 | 1,35,000 | -37,000 | 1,63,000 | ||||
| 9 Sept | 625.10 | 1.7 | -2.30 | 2,90,000 | -8,000 | 2,03,000 | ||||
|
|
||||||||||
| 6 Sept | 653.60 | 4 | 0.10 | 1,64,000 | 40,000 | 2,13,000 | ||||
| 5 Sept | 659.60 | 3.9 | -0.70 | 64,000 | 4,000 | 1,74,000 | ||||
| 4 Sept | 660.30 | 4.6 | -1.80 | 1,94,000 | -9,000 | 1,70,000 | ||||
| 3 Sept | 669.30 | 6.4 | 0.20 | 1,73,000 | -19,000 | 1,80,000 | ||||
| 2 Sept | 665.60 | 6.2 | -2.10 | 1,35,000 | -34,000 | 1,98,000 | ||||
| 30 Aug | 670.55 | 8.3 | -3.70 | 5,53,000 | 10,000 | 2,35,000 | ||||
| 29 Aug | 679.00 | 12 | 3.00 | 8,98,000 | 2,22,000 | 2,26,000 | ||||
| 27 Aug | 646.35 | 9 | 0.00 | 0 | 0 | 4,000 | ||||
| 26 Aug | 629.00 | 9 | 0.00 | 0 | 0 | 4,000 | ||||
| 23 Aug | 601.25 | 9 | 0.00 | 0 | 0 | 4,000 | ||||
| 22 Aug | 601.65 | 9 | 0.00 | 0 | 0 | 4,000 | ||||
| 21 Aug | 609.10 | 9 | 0.00 | 0 | 0 | 4,000 | ||||
| 20 Aug | 613.60 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 623.65 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 600.65 | 9 | 0.00 | 0 | 0 | 4,000 | ||||
| 14 Aug | 566.00 | 9 | 0.00 | 0 | 0 | 4,000 | ||||
| 13 Aug | 565.65 | 9 | 0.00 | 0 | 0 | 4,000 | ||||
| 12 Aug | 587.30 | 9 | 0.00 | 0 | 0 | 4,000 | ||||
| 8 Aug | 571.45 | 9 | 0.00 | 0 | 0 | 4,000 | ||||
| 7 Aug | 575.85 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 576.20 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 578.80 | 9 | 0.00 | 0 | 0 | 4,000 | ||||
| 2 Aug | 605.35 | 9 | 0.00 | 0 | 0 | 4,000 | ||||
| 1 Aug | 643.00 | 9 | -9.20 | 3,000 | 0 | 4,000 | ||||
| 31 Jul | 675.65 | 18.2 | -19.65 | 6,000 | 2,000 | 3,000 | ||||
| 30 Jul | 709.55 | 37.85 | 1,000 | 0 | 0 | |||||
For Birlasoft Limited - strike price 730 expiring on 26SEP2024
Delta for 730 CE is -
Historical price for 730 CE is as follows
On 16 Sept BSOFT was trading at 634.20. The strike last trading price was 1.35, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 37000 which increased total open position to 279000
On 13 Sept BSOFT was trading at 661.00. The strike last trading price was 3, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 53000 which increased total open position to 247000
On 12 Sept BSOFT was trading at 640.30. The strike last trading price was 1.65, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 194000
On 11 Sept BSOFT was trading at 628.90. The strike last trading price was 1.45, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 188000
On 10 Sept BSOFT was trading at 641.05. The strike last trading price was 2.3, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -37000 which decreased total open position to 163000
On 9 Sept BSOFT was trading at 625.10. The strike last trading price was 1.7, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 203000
On 6 Sept BSOFT was trading at 653.60. The strike last trading price was 4, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 213000
On 5 Sept BSOFT was trading at 659.60. The strike last trading price was 3.9, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 174000
On 4 Sept BSOFT was trading at 660.30. The strike last trading price was 4.6, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 170000
On 3 Sept BSOFT was trading at 669.30. The strike last trading price was 6.4, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -19000 which decreased total open position to 180000
On 2 Sept BSOFT was trading at 665.60. The strike last trading price was 6.2, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -34000 which decreased total open position to 198000
On 30 Aug BSOFT was trading at 670.55. The strike last trading price was 8.3, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 235000
On 29 Aug BSOFT was trading at 679.00. The strike last trading price was 12, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 222000 which increased total open position to 226000
On 27 Aug BSOFT was trading at 646.35. The strike last trading price was 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 4000
On 26 Aug BSOFT was trading at 629.00. The strike last trading price was 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 4000
On 23 Aug BSOFT was trading at 601.25. The strike last trading price was 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 4000
On 22 Aug BSOFT was trading at 601.65. The strike last trading price was 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 4000
On 21 Aug BSOFT was trading at 609.10. The strike last trading price was 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 4000
On 20 Aug BSOFT was trading at 613.60. The strike last trading price was 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 19 Aug BSOFT was trading at 623.65. The strike last trading price was 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 16 Aug BSOFT was trading at 600.65. The strike last trading price was 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 4000
On 14 Aug BSOFT was trading at 566.00. The strike last trading price was 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 4000
On 13 Aug BSOFT was trading at 565.65. The strike last trading price was 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 4000
On 12 Aug BSOFT was trading at 587.30. The strike last trading price was 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 4000
On 8 Aug BSOFT was trading at 571.45. The strike last trading price was 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 4000
On 7 Aug BSOFT was trading at 575.85. The strike last trading price was 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 6 Aug BSOFT was trading at 576.20. The strike last trading price was 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 5 Aug BSOFT was trading at 578.80. The strike last trading price was 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 4000
On 2 Aug BSOFT was trading at 605.35. The strike last trading price was 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 4000
On 1 Aug BSOFT was trading at 643.00. The strike last trading price was 9, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 31 Jul BSOFT was trading at 675.65. The strike last trading price was 18.2, which was -19.65 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 3000
On 30 Jul BSOFT was trading at 709.55. The strike last trading price was 37.85, 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 730 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 634.20 | 88.7 | 19.05 | 4,000 | 0 | 19,000 |
| 13 Sept | 661.00 | 69.65 | -20.55 | 7,000 | 0 | 15,000 |
| 12 Sept | 640.30 | 90.2 | 20.20 | 1,000 | 0 | 16,000 |
| 11 Sept | 628.90 | 70 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 641.05 | 70 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 625.10 | 70 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 653.60 | 70 | 0.00 | 0 | 1,000 | 0 |
| 5 Sept | 659.60 | 70 | -3.45 | 4,000 | 1,000 | 16,000 |
| 4 Sept | 660.30 | 73.45 | 10.45 | 2,000 | -1,000 | 14,000 |
| 3 Sept | 669.30 | 63 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 665.60 | 63 | 0.00 | 0 | 1,000 | 0 |
| 30 Aug | 670.55 | 63 | 8.20 | 5,000 | 2,000 | 16,000 |
| 29 Aug | 679.00 | 54.8 | -1.30 | 17,000 | 14,000 | 14,000 |
| 27 Aug | 646.35 | 56.1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 629.00 | 56.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 601.25 | 56.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 601.65 | 56.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 609.10 | 56.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 613.60 | 56.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 623.65 | 56.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 600.65 | 56.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 566.00 | 56.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 565.65 | 56.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 587.30 | 56.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 571.45 | 56.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 575.85 | 56.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 576.20 | 56.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 578.80 | 56.1 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 605.35 | 56.1 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 643.00 | 56.1 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 675.65 | 56.1 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 709.55 | 56.1 | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 730 expiring on 26SEP2024
Delta for 730 PE is -
Historical price for 730 PE is as follows
On 16 Sept BSOFT was trading at 634.20. The strike last trading price was 88.7, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19000
On 13 Sept BSOFT was trading at 661.00. The strike last trading price was 69.65, which was -20.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 12 Sept BSOFT was trading at 640.30. The strike last trading price was 90.2, which was 20.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16000
On 11 Sept BSOFT was trading at 628.90. The strike last trading price was 70, 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 70, 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 Sept BSOFT was trading at 625.10. The strike last trading price was 70, 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 Sept BSOFT was trading at 653.60. The strike last trading price was 70, 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 5 Sept BSOFT was trading at 659.60. The strike last trading price was 70, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 16000
On 4 Sept BSOFT was trading at 660.30. The strike last trading price was 73.45, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 14000
On 3 Sept BSOFT was trading at 669.30. The strike last trading price was 63, 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 Sept BSOFT was trading at 665.60. The strike last trading price was 63, 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 30 Aug BSOFT was trading at 670.55. The strike last trading price was 63, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 16000
On 29 Aug BSOFT was trading at 679.00. The strike last trading price was 54.8, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 14000
On 27 Aug BSOFT was trading at 646.35. The strike last trading price was 56.1, 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 56.1, 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 56.1, 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 56.1, 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 56.1, 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 56.1, 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 56.1, 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 56.1, 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 56.1, 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 56.1, 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 56.1, 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 56.1, 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 56.1, 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 56.1, 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 56.1, 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 56.1, 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 56.1, 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 56.1, 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 56.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0