BSOFT
Birlasoft Limited
Historical option data for BSOFT
06 Sep 2024 04:12 PM IST
| BSOFT 740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 653.60 | 3 | 0.00 | 1,74,000 | -27,000 | 4,10,000 | ||||
| 5 Sept | 659.60 | 3 | -0.50 | 47,000 | 4,000 | 4,36,000 | ||||
|
|
||||||||||
| 4 Sept | 660.30 | 3.5 | -1.60 | 2,26,000 | -18,000 | 4,32,000 | ||||
| 3 Sept | 669.30 | 5.1 | 0.25 | 1,34,000 | 2,000 | 4,54,000 | ||||
| 2 Sept | 665.60 | 4.85 | -1.85 | 2,66,000 | 14,000 | 4,52,000 | ||||
| 30 Aug | 670.55 | 6.7 | -2.90 | 2,87,000 | 35,000 | 4,38,000 | ||||
| 29 Aug | 679.00 | 9.6 | 2.30 | 9,06,000 | 3,95,000 | 4,03,000 | ||||
| 27 Aug | 646.35 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 629.00 | 7.3 | 0.00 | 0 | 0 | 8,000 | ||||
| 23 Aug | 601.25 | 7.3 | 0.00 | 0 | 0 | 8,000 | ||||
| 22 Aug | 601.65 | 7.3 | 0.00 | 0 | 0 | 8,000 | ||||
| 21 Aug | 609.10 | 7.3 | 0.00 | 0 | 0 | 8,000 | ||||
| 20 Aug | 613.60 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 623.65 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 600.65 | 7.3 | 0.00 | 0 | 0 | 8,000 | ||||
| 14 Aug | 566.00 | 7.3 | 0.00 | 0 | 0 | 8,000 | ||||
| 13 Aug | 565.65 | 7.3 | 0.00 | 0 | 0 | 8,000 | ||||
| 12 Aug | 587.30 | 7.3 | 0.00 | 0 | 0 | 8,000 | ||||
| 7 Aug | 575.85 | 7.3 | 0.00 | 0 | 0 | 8,000 | ||||
| 6 Aug | 576.20 | 7.3 | 0.00 | 0 | 0 | 8,000 | ||||
| 5 Aug | 578.80 | 7.3 | 0.00 | 0 | 0 | 8,000 | ||||
| 2 Aug | 605.35 | 7.3 | 0.00 | 11,000 | 0 | 8,000 | ||||
| 1 Aug | 643.00 | 7.3 | -8.80 | 11,000 | 4,000 | 7,000 | ||||
| 31 Jul | 675.65 | 16.1 | -14.65 | 5,000 | 0 | 2,000 | ||||
| 30 Jul | 709.55 | 30.75 | -9.10 | 4,000 | 2,000 | 2,000 | ||||
| 25 Jul | 706.45 | 39.85 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 718.00 | 39.85 | 39.85 | 0 | 0 | 0 | ||||
| 22 Jul | 703.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 723.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 727.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 733.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 696.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 692.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 707.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 714.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 717.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 711.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 708.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 717.60 | 0 | 0 | 0 | 0 | |||||
For Birlasoft Limited - strike price 740 expiring on 26SEP2024
Delta for 740 CE is -
Historical price for 740 CE is as follows
On 6 Sept BSOFT was trading at 653.60. 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 -27000 which decreased total open position to 410000
On 5 Sept BSOFT was trading at 659.60. The strike last trading price was 3, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 436000
On 4 Sept BSOFT was trading at 660.30. The strike last trading price was 3.5, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 432000
On 3 Sept BSOFT was trading at 669.30. The strike last trading price was 5.1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 454000
On 2 Sept BSOFT was trading at 665.60. The strike last trading price was 4.85, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 452000
On 30 Aug BSOFT was trading at 670.55. The strike last trading price was 6.7, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 438000
On 29 Aug BSOFT was trading at 679.00. The strike last trading price was 9.6, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 395000 which increased total open position to 403000
On 27 Aug BSOFT was trading at 646.35. The strike last trading price was 7.3, 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 26 Aug BSOFT was trading at 629.00. The strike last trading price was 7.3, 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 8000
On 23 Aug BSOFT was trading at 601.25. The strike last trading price was 7.3, 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 8000
On 22 Aug BSOFT was trading at 601.65. The strike last trading price was 7.3, 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 8000
On 21 Aug BSOFT was trading at 609.10. The strike last trading price was 7.3, 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 8000
On 20 Aug BSOFT was trading at 613.60. The strike last trading price was 7.3, 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 19 Aug BSOFT was trading at 623.65. The strike last trading price was 7.3, 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 16 Aug BSOFT was trading at 600.65. The strike last trading price was 7.3, 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 8000
On 14 Aug BSOFT was trading at 566.00. The strike last trading price was 7.3, 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 8000
On 13 Aug BSOFT was trading at 565.65. The strike last trading price was 7.3, 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 8000
On 12 Aug BSOFT was trading at 587.30. The strike last trading price was 7.3, 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 8000
On 7 Aug BSOFT was trading at 575.85. The strike last trading price was 7.3, 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 8000
On 6 Aug BSOFT was trading at 576.20. The strike last trading price was 7.3, 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 8000
On 5 Aug BSOFT was trading at 578.80. The strike last trading price was 7.3, 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 8000
On 2 Aug BSOFT was trading at 605.35. The strike last trading price was 7.3, 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 8000
On 1 Aug BSOFT was trading at 643.00. The strike last trading price was 7.3, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 7000
On 31 Jul BSOFT was trading at 675.65. The strike last trading price was 16.1, which was -14.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 30 Jul BSOFT was trading at 709.55. The strike last trading price was 30.75, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 25 Jul BSOFT was trading at 706.45. The strike last trading price was 39.85, 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 24 Jul BSOFT was trading at 718.00. The strike last trading price was 39.85, which was 39.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul BSOFT was trading at 703.85. The strike last trading price was 0, 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 Jul BSOFT was trading at 723.90. The strike last trading price was 0, 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 Jul BSOFT was trading at 727.05. The strike last trading price was 0, 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 Jul BSOFT was trading at 733.95. The strike last trading price was 0, 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 Jul BSOFT was trading at 696.00. The strike last trading price was 0, 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 Jul BSOFT was trading at 692.05. The strike last trading price was 0, 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 Jul BSOFT was trading at 707.75. The strike last trading price was 0, 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 Jul BSOFT was trading at 714.70. The strike last trading price was 0, 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 Jul BSOFT was trading at 717.40. The strike last trading price was 0, 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 Jul BSOFT was trading at 711.30. The strike last trading price was 0, 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 Jul BSOFT was trading at 708.85. The strike last trading price was 0, 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 Jul BSOFT was trading at 717.60. 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 740 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 653.60 | 73.1 | -5.05 | 1,000 | 0 | 2,000 |
| 5 Sept | 659.60 | 78.15 | -4.70 | 2,000 | -1,000 | 2,000 |
| 4 Sept | 660.30 | 82.85 | 15.60 | 2,000 | 0 | 2,000 |
| 3 Sept | 669.30 | 67.25 | -40.25 | 2,000 | 0 | 2,000 |
| 2 Sept | 665.60 | 107.5 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 670.55 | 107.5 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 679.00 | 107.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 646.35 | 107.5 | 0.00 | 0 | 0 | 2,000 |
| 26 Aug | 629.00 | 107.5 | 0.00 | 0 | 0 | 2,000 |
| 23 Aug | 601.25 | 107.5 | 0.00 | 2,000 | 0 | 2,000 |
| 22 Aug | 601.65 | 107.5 | 0.00 | 2,000 | 0 | 2,000 |
| 21 Aug | 609.10 | 107.5 | 0.00 | 2,000 | 0 | 2,000 |
| 20 Aug | 613.60 | 107.5 | 0.00 | 2,000 | 0 | 2,000 |
| 19 Aug | 623.65 | 107.5 | 27.90 | 2,000 | 1,000 | 1,000 |
| 16 Aug | 600.65 | 79.6 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 566.00 | 79.6 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 565.65 | 79.6 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 587.30 | 79.6 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 575.85 | 79.6 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 576.20 | 79.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 578.80 | 79.6 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 605.35 | 79.6 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 643.00 | 79.6 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 675.65 | 79.6 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 709.55 | 79.6 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 706.45 | 79.6 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 718.00 | 79.6 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 703.85 | 79.6 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 723.90 | 79.6 | 79.60 | 0 | 0 | 0 |
| 16 Jul | 727.05 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 733.95 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 696.00 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 692.05 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 707.75 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 714.70 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 717.40 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 711.30 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 708.85 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 717.60 | 0 | 0 | 0 | 0 | |
For Birlasoft Limited - strike price 740 expiring on 26SEP2024
Delta for 740 PE is -
Historical price for 740 PE is as follows
On 6 Sept BSOFT was trading at 653.60. The strike last trading price was 73.1, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 5 Sept BSOFT was trading at 659.60. The strike last trading price was 78.15, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 2000
On 4 Sept BSOFT was trading at 660.30. The strike last trading price was 82.85, which was 15.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 3 Sept BSOFT was trading at 669.30. The strike last trading price was 67.25, which was -40.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 2 Sept BSOFT was trading at 665.60. The strike last trading price was 107.5, 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 Aug BSOFT was trading at 670.55. The strike last trading price was 107.5, 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 29 Aug BSOFT was trading at 679.00. The strike last trading price was 107.5, 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 107.5, 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 2000
On 26 Aug BSOFT was trading at 629.00. The strike last trading price was 107.5, 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 2000
On 23 Aug BSOFT was trading at 601.25. The strike last trading price was 107.5, 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 2000
On 22 Aug BSOFT was trading at 601.65. The strike last trading price was 107.5, 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 2000
On 21 Aug BSOFT was trading at 609.10. The strike last trading price was 107.5, 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 2000
On 20 Aug BSOFT was trading at 613.60. The strike last trading price was 107.5, 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 2000
On 19 Aug BSOFT was trading at 623.65. The strike last trading price was 107.5, which was 27.90 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 16 Aug BSOFT was trading at 600.65. The strike last trading price was 79.6, 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 79.6, 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 79.6, 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 79.6, 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 79.6, 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 79.6, 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 79.6, 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 79.6, 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 79.6, 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 79.6, 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 79.6, 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 25 Jul BSOFT was trading at 706.45. The strike last trading price was 79.6, 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 24 Jul BSOFT was trading at 718.00. The strike last trading price was 79.6, 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 Jul BSOFT was trading at 703.85. The strike last trading price was 79.6, 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 Jul BSOFT was trading at 723.90. The strike last trading price was 79.6, which was 79.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul BSOFT was trading at 727.05. The strike last trading price was 0, 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 Jul BSOFT was trading at 733.95. The strike last trading price was 0, 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 Jul BSOFT was trading at 696.00. The strike last trading price was 0, 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 Jul BSOFT was trading at 692.05. The strike last trading price was 0, 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 Jul BSOFT was trading at 707.75. The strike last trading price was 0, 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 Jul BSOFT was trading at 714.70. The strike last trading price was 0, 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 Jul BSOFT was trading at 717.40. The strike last trading price was 0, 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 Jul BSOFT was trading at 711.30. The strike last trading price was 0, 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 Jul BSOFT was trading at 708.85. The strike last trading price was 0, 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 Jul BSOFT was trading at 717.60. 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