BALKRISIND
Balkrishna Ind. Ltd
Historical option data for BALKRISIND
21 Apr 2025 04:11 PM IST
| BALKRISIND 24APR2025 2480 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.70
Vega: 0.80
Theta: -5.42
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Apr | 2526.70 | 59 | 5.2 | 37.27 | 46 | -1 | 52 | |||
| 17 Apr | 2503.90 | 52.1 | -0.5 | 27.99 | 54 | -7 | 54 | |||
| 16 Apr | 2490.20 | 53.15 | -11.7 | 30.24 | 113 | 15 | 61 | |||
| 15 Apr | 2493.20 | 70.6 | 49.4 | 34.78 | 343 | -21 | 45 | |||
| 11 Apr | 2337.50 | 20.8 | 6.55 | 37.15 | 33 | 5 | 66 | |||
| 9 Apr | 2280.60 | 14.25 | -8.2 | 38.08 | 13 | 1 | 61 | |||
| 8 Apr | 2322.65 | 22.45 | 3.3 | 37.21 | 18 | -5 | 60 | |||
| 7 Apr | 2273.20 | 19.15 | -11.75 | 40.91 | 28 | -1 | 65 | |||
| 4 Apr | 2388.05 | 31.05 | -39.45 | 29.69 | 175 | 56 | 67 | |||
| 3 Apr | 2481.85 | 70.45 | -45.65 | 25.92 | 40 | 5 | 12 | |||
| 2 Apr | 2567.10 | 116.1 | 0 | 0.00 | 0 | 7 | 0 | |||
| 1 Apr | 2523.55 | 116.1 | -270.9 | 33.73 | 7 | 1 | 1 | |||
| 28 Mar | 2554.80 | 387 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 2550.25 | 387 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 2581.05 | 387 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 2565.40 | 387 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 2610.40 | 387 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 2600.25 | 387 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 2619.70 | 387 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 2499.05 | 387 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 2544.35 | 387 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 2531.80 | 387 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 2555.85 | 387 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 2559.60 | 387 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 2557.70 | 387 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 2497.20 | 387 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 2675.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 2678.70 | 0 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 2675.55 | 0 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 2648.05 | 0 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 2670.55 | 0 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 2625.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 2631.35 | 0 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Feb | 2638.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 2653.15 | 0 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 2669.95 | 0 | 0 | - | 0 | 0 | 0 | |||
For Balkrishna Ind. Ltd - strike price 2480 expiring on 24APR2025
Delta for 2480 CE is 0.70
Historical price for 2480 CE is as follows
On 21 Apr BALKRISIND was trading at 2526.70. The strike last trading price was 59, which was 5.2 higher than the previous day. The implied volatity was 37.27, the open interest changed by -1 which decreased total open position to 52
On 17 Apr BALKRISIND was trading at 2503.90. The strike last trading price was 52.1, which was -0.5 lower than the previous day. The implied volatity was 27.99, the open interest changed by -7 which decreased total open position to 54
On 16 Apr BALKRISIND was trading at 2490.20. The strike last trading price was 53.15, which was -11.7 lower than the previous day. The implied volatity was 30.24, the open interest changed by 15 which increased total open position to 61
On 15 Apr BALKRISIND was trading at 2493.20. The strike last trading price was 70.6, which was 49.4 higher than the previous day. The implied volatity was 34.78, the open interest changed by -21 which decreased total open position to 45
On 11 Apr BALKRISIND was trading at 2337.50. The strike last trading price was 20.8, which was 6.55 higher than the previous day. The implied volatity was 37.15, the open interest changed by 5 which increased total open position to 66
On 9 Apr BALKRISIND was trading at 2280.60. The strike last trading price was 14.25, which was -8.2 lower than the previous day. The implied volatity was 38.08, the open interest changed by 1 which increased total open position to 61
On 8 Apr BALKRISIND was trading at 2322.65. The strike last trading price was 22.45, which was 3.3 higher than the previous day. The implied volatity was 37.21, the open interest changed by -5 which decreased total open position to 60
On 7 Apr BALKRISIND was trading at 2273.20. The strike last trading price was 19.15, which was -11.75 lower than the previous day. The implied volatity was 40.91, the open interest changed by -1 which decreased total open position to 65
On 4 Apr BALKRISIND was trading at 2388.05. The strike last trading price was 31.05, which was -39.45 lower than the previous day. The implied volatity was 29.69, the open interest changed by 56 which increased total open position to 67
On 3 Apr BALKRISIND was trading at 2481.85. The strike last trading price was 70.45, which was -45.65 lower than the previous day. The implied volatity was 25.92, the open interest changed by 5 which increased total open position to 12
On 2 Apr BALKRISIND was trading at 2567.10. The strike last trading price was 116.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 1 Apr BALKRISIND was trading at 2523.55. The strike last trading price was 116.1, which was -270.9 lower than the previous day. The implied volatity was 33.73, the open interest changed by 1 which increased total open position to 1
On 28 Mar BALKRISIND was trading at 2554.80. The strike last trading price was 387, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar BALKRISIND was trading at 2550.25. The strike last trading price was 387, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Mar BALKRISIND was trading at 2581.05. The strike last trading price was 387, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar BALKRISIND was trading at 2565.40. The strike last trading price was 387, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar BALKRISIND was trading at 2610.40. The strike last trading price was 387, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar BALKRISIND was trading at 2600.25. The strike last trading price was 387, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar BALKRISIND was trading at 2619.70. The strike last trading price was 387, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BALKRISIND was trading at 2499.05. The strike last trading price was 387, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar BALKRISIND was trading at 2544.35. The strike last trading price was 387, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BALKRISIND was trading at 2531.80. The strike last trading price was 387, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BALKRISIND was trading at 2555.85. The strike last trading price was 387, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Mar BALKRISIND was trading at 2559.60. The strike last trading price was 387, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar BALKRISIND was trading at 2557.70. The strike last trading price was 387, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar BALKRISIND was trading at 2497.20. The strike last trading price was 387, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb BALKRISIND was trading at 2675.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb BALKRISIND was trading at 2678.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb BALKRISIND was trading at 2675.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb BALKRISIND was trading at 2648.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb BALKRISIND was trading at 2670.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Feb BALKRISIND was trading at 2625.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb BALKRISIND was trading at 2631.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BALKRISIND was trading at 2638.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb BALKRISIND was trading at 2653.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb BALKRISIND was trading at 2669.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BALKRISIND 24APR2025 2480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 0.77
Theta: -4.01
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Apr | 2526.70 | 13.2 | -12.85 | 32.85 | 76 | -10 | 55 |
| 17 Apr | 2503.90 | 25.9 | -15.65 | 26.90 | 78 | 4 | 68 |
| 16 Apr | 2490.20 | 41.55 | -0.55 | 33.70 | 242 | 7 | 65 |
| 15 Apr | 2493.20 | 40.4 | -104.75 | 34.72 | 150 | 21 | 64 |
| 11 Apr | 2337.50 | 145.15 | -39.35 | 30.76 | 5 | -1 | 43 |
| 9 Apr | 2280.60 | 184.5 | 0 | 0.00 | 0 | -2 | 0 |
| 8 Apr | 2322.65 | 184.5 | -43.55 | 45.68 | 6 | -3 | 43 |
| 7 Apr | 2273.20 | 228.05 | 108.9 | 48.40 | 5 | -2 | 46 |
| 4 Apr | 2388.05 | 118.75 | 55.05 | 27.75 | 36 | -7 | 45 |
| 3 Apr | 2481.85 | 63.5 | 32.5 | 30.35 | 206 | 33 | 54 |
| 2 Apr | 2567.10 | 31.15 | -16.8 | 29.74 | 35 | 2 | 24 |
| 1 Apr | 2523.55 | 51.6 | 1.95 | 30.84 | 39 | 20 | 20 |
| 28 Mar | 2554.80 | 49.65 | 0 | 0.00 | 0 | 3 | 0 |
| 27 Mar | 2550.25 | 49.65 | 9.65 | 32.07 | 10 | 2 | 6 |
| 26 Mar | 2581.05 | 40 | 10.05 | 30.62 | 1 | 0 | 3 |
| 25 Mar | 2565.40 | 29.95 | 0 | 0.00 | 0 | 3 | 0 |
| 24 Mar | 2610.40 | 29.95 | -31.1 | 29.81 | 3 | 1 | 1 |
| 20 Mar | 2600.25 | 61.05 | 0 | 4.69 | 0 | 0 | 0 |
| 19 Mar | 2619.70 | 61.05 | 0 | 5.34 | 0 | 0 | 0 |
| 13 Mar | 2499.05 | 61.05 | 0 | 1.69 | 0 | 0 | 0 |
| 12 Mar | 2544.35 | 61.05 | 0 | 2.63 | 0 | 0 | 0 |
| 11 Mar | 2531.80 | 61.05 | 0 | 2.58 | 0 | 0 | 0 |
| 10 Mar | 2555.85 | 61.05 | 0 | 3.40 | 0 | 0 | 0 |
| 7 Mar | 2559.60 | 61.05 | 0 | 3.25 | 0 | 0 | 0 |
| 6 Mar | 2557.70 | 61.05 | 0 | 2.99 | 0 | 0 | 0 |
| 5 Mar | 2497.20 | 61.05 | 0 | 1.62 | 0 | 0 | 0 |
| 26 Feb | 2675.00 | 0 | 0 | 5.97 | 0 | 0 | 0 |
| 25 Feb | 2678.70 | 0 | 0 | 5.97 | 0 | 0 | 0 |
| 19 Feb | 2675.55 | 0 | 0 | 5.73 | 0 | 0 | 0 |
| 18 Feb | 2648.05 | 0 | 0 | 5.08 | 0 | 0 | 0 |
| 17 Feb | 2670.55 | 0 | 0 | 5.51 | 0 | 0 | 0 |
| 14 Feb | 2625.00 | 0 | 0 | 4.69 | 0 | 0 | 0 |
| 13 Feb | 2631.35 | 0 | 0 | 4.76 | 0 | 0 | 0 |
| 12 Feb | 2638.00 | 0 | 0 | 4.75 | 0 | 0 | 0 |
| 11 Feb | 2653.15 | 0 | 0 | 5.18 | 0 | 0 | 0 |
| 10 Feb | 2669.95 | 0 | 0 | 5.41 | 0 | 0 | 0 |
For Balkrishna Ind. Ltd - strike price 2480 expiring on 24APR2025
Delta for 2480 PE is -0.28
Historical price for 2480 PE is as follows
On 21 Apr BALKRISIND was trading at 2526.70. The strike last trading price was 13.2, which was -12.85 lower than the previous day. The implied volatity was 32.85, the open interest changed by -10 which decreased total open position to 55
On 17 Apr BALKRISIND was trading at 2503.90. The strike last trading price was 25.9, which was -15.65 lower than the previous day. The implied volatity was 26.90, the open interest changed by 4 which increased total open position to 68
On 16 Apr BALKRISIND was trading at 2490.20. The strike last trading price was 41.55, which was -0.55 lower than the previous day. The implied volatity was 33.70, the open interest changed by 7 which increased total open position to 65
On 15 Apr BALKRISIND was trading at 2493.20. The strike last trading price was 40.4, which was -104.75 lower than the previous day. The implied volatity was 34.72, the open interest changed by 21 which increased total open position to 64
On 11 Apr BALKRISIND was trading at 2337.50. The strike last trading price was 145.15, which was -39.35 lower than the previous day. The implied volatity was 30.76, the open interest changed by -1 which decreased total open position to 43
On 9 Apr BALKRISIND was trading at 2280.60. The strike last trading price was 184.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 8 Apr BALKRISIND was trading at 2322.65. The strike last trading price was 184.5, which was -43.55 lower than the previous day. The implied volatity was 45.68, the open interest changed by -3 which decreased total open position to 43
On 7 Apr BALKRISIND was trading at 2273.20. The strike last trading price was 228.05, which was 108.9 higher than the previous day. The implied volatity was 48.40, the open interest changed by -2 which decreased total open position to 46
On 4 Apr BALKRISIND was trading at 2388.05. The strike last trading price was 118.75, which was 55.05 higher than the previous day. The implied volatity was 27.75, the open interest changed by -7 which decreased total open position to 45
On 3 Apr BALKRISIND was trading at 2481.85. The strike last trading price was 63.5, which was 32.5 higher than the previous day. The implied volatity was 30.35, the open interest changed by 33 which increased total open position to 54
On 2 Apr BALKRISIND was trading at 2567.10. The strike last trading price was 31.15, which was -16.8 lower than the previous day. The implied volatity was 29.74, the open interest changed by 2 which increased total open position to 24
On 1 Apr BALKRISIND was trading at 2523.55. The strike last trading price was 51.6, which was 1.95 higher than the previous day. The implied volatity was 30.84, the open interest changed by 20 which increased total open position to 20
On 28 Mar BALKRISIND was trading at 2554.80. The strike last trading price was 49.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 27 Mar BALKRISIND was trading at 2550.25. The strike last trading price was 49.65, which was 9.65 higher than the previous day. The implied volatity was 32.07, the open interest changed by 2 which increased total open position to 6
On 26 Mar BALKRISIND was trading at 2581.05. The strike last trading price was 40, which was 10.05 higher than the previous day. The implied volatity was 30.62, the open interest changed by 0 which decreased total open position to 3
On 25 Mar BALKRISIND was trading at 2565.40. The strike last trading price was 29.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 24 Mar BALKRISIND was trading at 2610.40. The strike last trading price was 29.95, which was -31.1 lower than the previous day. The implied volatity was 29.81, the open interest changed by 1 which increased total open position to 1
On 20 Mar BALKRISIND was trading at 2600.25. The strike last trading price was 61.05, which was 0 lower than the previous day. The implied volatity was 4.69, the open interest changed by 0 which decreased total open position to 0
On 19 Mar BALKRISIND was trading at 2619.70. The strike last trading price was 61.05, which was 0 lower than the previous day. The implied volatity was 5.34, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BALKRISIND was trading at 2499.05. The strike last trading price was 61.05, which was 0 lower than the previous day. The implied volatity was 1.69, the open interest changed by 0 which decreased total open position to 0
On 12 Mar BALKRISIND was trading at 2544.35. The strike last trading price was 61.05, which was 0 lower than the previous day. The implied volatity was 2.63, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BALKRISIND was trading at 2531.80. The strike last trading price was 61.05, which was 0 lower than the previous day. The implied volatity was 2.58, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BALKRISIND was trading at 2555.85. The strike last trading price was 61.05, which was 0 lower than the previous day. The implied volatity was 3.40, the open interest changed by 0 which decreased total open position to 0
On 7 Mar BALKRISIND was trading at 2559.60. The strike last trading price was 61.05, which was 0 lower than the previous day. The implied volatity was 3.25, the open interest changed by 0 which decreased total open position to 0
On 6 Mar BALKRISIND was trading at 2557.70. The strike last trading price was 61.05, which was 0 lower than the previous day. The implied volatity was 2.99, the open interest changed by 0 which decreased total open position to 0
On 5 Mar BALKRISIND was trading at 2497.20. The strike last trading price was 61.05, which was 0 lower than the previous day. The implied volatity was 1.62, the open interest changed by 0 which decreased total open position to 0
On 26 Feb BALKRISIND was trading at 2675.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.97, the open interest changed by 0 which decreased total open position to 0
On 25 Feb BALKRISIND was trading at 2678.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.97, the open interest changed by 0 which decreased total open position to 0
On 19 Feb BALKRISIND was trading at 2675.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.73, the open interest changed by 0 which decreased total open position to 0
On 18 Feb BALKRISIND was trading at 2648.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.08, the open interest changed by 0 which decreased total open position to 0
On 17 Feb BALKRISIND was trading at 2670.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.51, the open interest changed by 0 which decreased total open position to 0
On 14 Feb BALKRISIND was trading at 2625.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.69, the open interest changed by 0 which decreased total open position to 0
On 13 Feb BALKRISIND was trading at 2631.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.76, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BALKRISIND was trading at 2638.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.75, the open interest changed by 0 which decreased total open position to 0
On 11 Feb BALKRISIND was trading at 2653.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.18, the open interest changed by 0 which decreased total open position to 0
On 10 Feb BALKRISIND was trading at 2669.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.41, the open interest changed by 0 which decreased total open position to 0
