BALKRISIND
Balkrishna Ind. Ltd
Historical option data for BALKRISIND
16 Apr 2025 10:11 AM IST
| BALKRISIND 24APR2025 2540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 1.41
Theta: -3.04
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 16 Apr | 2490.80 | 30.25 | -6.1 | 32.54 | 7 | -1 | 86 | |||
| 15 Apr | 2493.20 | 39 | 24.4 | 33.30 | 232 | 1 | 87 | |||
| 11 Apr | 2337.50 | 14.6 | 5.35 | 40.55 | 13 | -8 | 86 | |||
| 9 Apr | 2280.60 | 9.25 | -5.35 | 40.02 | 33 | 11 | 94 | |||
| 8 Apr | 2322.65 | 14.45 | 1.35 | 38.35 | 75 | 8 | 82 | |||
| 7 Apr | 2273.20 | 13.05 | -7.2 | 42.57 | 75 | 2 | 73 | |||
| 4 Apr | 2388.05 | 17.55 | -25.85 | 29.73 | 180 | 23 | 71 | |||
| 3 Apr | 2481.85 | 42.35 | -45.85 | 25.53 | 197 | 10 | 47 | |||
| 2 Apr | 2567.10 | 88.4 | 20.65 | 24.01 | 111 | -6 | 36 | |||
| 1 Apr | 2523.55 | 68.15 | -19.7 | 27.38 | 53 | 19 | 43 | |||
| 28 Mar | 2554.80 | 87.85 | -13.5 | 26.60 | 35 | 4 | 24 | |||
| 27 Mar | 2550.25 | 101.35 | -143.55 | 29.61 | 37 | 20 | 20 | |||
| 26 Mar | 2581.05 | 244.9 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 2565.40 | 244.9 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 24 Mar | 2610.40 | 244.9 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 2609.85 | 244.9 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 2600.25 | 244.9 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 2619.70 | 244.9 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 2499.05 | 244.9 | 0 | 0.22 | 0 | 0 | 0 | |||
| 12 Mar | 2544.35 | 244.9 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 2531.80 | 244.9 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 2555.85 | 244.9 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 2559.60 | 244.9 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 2557.70 | 244.9 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 2497.20 | 244.9 | 0 | 0.25 | 0 | 0 | 0 | |||
| 3 Mar | 2582.50 | 244.9 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 2615.65 | 244.9 | 0 | - | 0 | 0 | 0 | |||
For Balkrishna Ind. Ltd - strike price 2540 expiring on 24APR2025
Delta for 2540 CE is 0.37
Historical price for 2540 CE is as follows
On 16 Apr BALKRISIND was trading at 2490.80. The strike last trading price was 30.25, which was -6.1 lower than the previous day. The implied volatity was 32.54, the open interest changed by -1 which decreased total open position to 86
On 15 Apr BALKRISIND was trading at 2493.20. The strike last trading price was 39, which was 24.4 higher than the previous day. The implied volatity was 33.30, the open interest changed by 1 which increased total open position to 87
On 11 Apr BALKRISIND was trading at 2337.50. The strike last trading price was 14.6, which was 5.35 higher than the previous day. The implied volatity was 40.55, the open interest changed by -8 which decreased total open position to 86
On 9 Apr BALKRISIND was trading at 2280.60. The strike last trading price was 9.25, which was -5.35 lower than the previous day. The implied volatity was 40.02, the open interest changed by 11 which increased total open position to 94
On 8 Apr BALKRISIND was trading at 2322.65. The strike last trading price was 14.45, which was 1.35 higher than the previous day. The implied volatity was 38.35, the open interest changed by 8 which increased total open position to 82
On 7 Apr BALKRISIND was trading at 2273.20. The strike last trading price was 13.05, which was -7.2 lower than the previous day. The implied volatity was 42.57, the open interest changed by 2 which increased total open position to 73
On 4 Apr BALKRISIND was trading at 2388.05. The strike last trading price was 17.55, which was -25.85 lower than the previous day. The implied volatity was 29.73, the open interest changed by 23 which increased total open position to 71
On 3 Apr BALKRISIND was trading at 2481.85. The strike last trading price was 42.35, which was -45.85 lower than the previous day. The implied volatity was 25.53, the open interest changed by 10 which increased total open position to 47
On 2 Apr BALKRISIND was trading at 2567.10. The strike last trading price was 88.4, which was 20.65 higher than the previous day. The implied volatity was 24.01, the open interest changed by -6 which decreased total open position to 36
On 1 Apr BALKRISIND was trading at 2523.55. The strike last trading price was 68.15, which was -19.7 lower than the previous day. The implied volatity was 27.38, the open interest changed by 19 which increased total open position to 43
On 28 Mar BALKRISIND was trading at 2554.80. The strike last trading price was 87.85, which was -13.5 lower than the previous day. The implied volatity was 26.60, the open interest changed by 4 which increased total open position to 24
On 27 Mar BALKRISIND was trading at 2550.25. The strike last trading price was 101.35, which was -143.55 lower than the previous day. The implied volatity was 29.61, the open interest changed by 20 which increased total open position to 20
On 26 Mar BALKRISIND was trading at 2581.05. The strike last trading price was 244.9, 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 244.9, 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 244.9, 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 21 Mar BALKRISIND was trading at 2609.85. The strike last trading price was 244.9, 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 244.9, 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 244.9, 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 244.9, which was 0 lower than the previous day. The implied volatity was 0.22, 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 244.9, 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 244.9, 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 244.9, 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 244.9, 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 244.9, 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 244.9, which was 0 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0
On 3 Mar BALKRISIND was trading at 2582.50. The strike last trading price was 244.9, 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 28 Feb BALKRISIND was trading at 2615.65. The strike last trading price was 244.9, 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 2540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 1.40
Theta: -2.08
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 16 Apr | 2490.80 | 70.05 | -9.2 | 29.92 | 1 | 0 | 42 |
| 15 Apr | 2493.20 | 72.2 | -167.9 | 34.87 | 18 | 42 | 42 |
| 11 Apr | 2337.50 | 240.1 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 2280.60 | 240.1 | 0 | 0.00 | 0 | -3 | 0 |
| 8 Apr | 2322.65 | 240.1 | -45.95 | 52.75 | 4 | -2 | 45 |
| 7 Apr | 2273.20 | 286.05 | 154.25 | 54.79 | 4 | -1 | 47 |
| 4 Apr | 2388.05 | 131.8 | 38 | - | 6 | 0 | 51 |
| 3 Apr | 2481.85 | 92 | 41.55 | 28.72 | 48 | -1 | 52 |
| 2 Apr | 2567.10 | 50 | -27.45 | 28.99 | 51 | 1 | 47 |
| 1 Apr | 2523.55 | 78.2 | 9.05 | 30.55 | 95 | 22 | 48 |
| 28 Mar | 2554.80 | 72.1 | -2.25 | 31.00 | 64 | 10 | 26 |
| 27 Mar | 2550.25 | 68.35 | 3.75 | 30.12 | 35 | 11 | 17 |
| 26 Mar | 2581.05 | 64.6 | 0 | 0.00 | 0 | 5 | 0 |
| 25 Mar | 2565.40 | 64.6 | 6.15 | 29.13 | 14 | 3 | 4 |
| 24 Mar | 2610.40 | 58.45 | 0 | 0.00 | 0 | 1 | 0 |
| 21 Mar | 2609.85 | 58.45 | -12.8 | 32.38 | 2 | 1 | 1 |
| 20 Mar | 2600.25 | 71.25 | 0 | 2.75 | 0 | 0 | 0 |
| 19 Mar | 2619.70 | 71.25 | 0 | 3.47 | 0 | 0 | 0 |
| 13 Mar | 2499.05 | 71.25 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 2544.35 | 71.25 | 0 | 1.13 | 0 | 0 | 0 |
| 11 Mar | 2531.80 | 71.25 | 0 | 0.88 | 0 | 0 | 0 |
| 10 Mar | 2555.85 | 71.25 | 0 | 1.76 | 0 | 0 | 0 |
| 7 Mar | 2559.60 | 71.25 | 0 | 1.65 | 0 | 0 | 0 |
| 6 Mar | 2557.70 | 71.25 | 0 | 1.38 | 0 | 0 | 0 |
| 5 Mar | 2497.20 | 71.25 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 2582.50 | 71.25 | 0 | 2.30 | 0 | 0 | 0 |
| 28 Feb | 2615.65 | 71.25 | 0 | 3.24 | 0 | 0 | 0 |
For Balkrishna Ind. Ltd - strike price 2540 expiring on 24APR2025
Delta for 2540 PE is -0.64
Historical price for 2540 PE is as follows
On 16 Apr BALKRISIND was trading at 2490.80. The strike last trading price was 70.05, which was -9.2 lower than the previous day. The implied volatity was 29.92, the open interest changed by 0 which decreased total open position to 42
On 15 Apr BALKRISIND was trading at 2493.20. The strike last trading price was 72.2, which was -167.9 lower than the previous day. The implied volatity was 34.87, the open interest changed by 42 which increased total open position to 42
On 11 Apr BALKRISIND was trading at 2337.50. The strike last trading price was 240.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Apr BALKRISIND was trading at 2280.60. The strike last trading price was 240.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 8 Apr BALKRISIND was trading at 2322.65. The strike last trading price was 240.1, which was -45.95 lower than the previous day. The implied volatity was 52.75, the open interest changed by -2 which decreased total open position to 45
On 7 Apr BALKRISIND was trading at 2273.20. The strike last trading price was 286.05, which was 154.25 higher than the previous day. The implied volatity was 54.79, the open interest changed by -1 which decreased total open position to 47
On 4 Apr BALKRISIND was trading at 2388.05. The strike last trading price was 131.8, which was 38 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 3 Apr BALKRISIND was trading at 2481.85. The strike last trading price was 92, which was 41.55 higher than the previous day. The implied volatity was 28.72, the open interest changed by -1 which decreased total open position to 52
On 2 Apr BALKRISIND was trading at 2567.10. The strike last trading price was 50, which was -27.45 lower than the previous day. The implied volatity was 28.99, the open interest changed by 1 which increased total open position to 47
On 1 Apr BALKRISIND was trading at 2523.55. The strike last trading price was 78.2, which was 9.05 higher than the previous day. The implied volatity was 30.55, the open interest changed by 22 which increased total open position to 48
On 28 Mar BALKRISIND was trading at 2554.80. The strike last trading price was 72.1, which was -2.25 lower than the previous day. The implied volatity was 31.00, the open interest changed by 10 which increased total open position to 26
On 27 Mar BALKRISIND was trading at 2550.25. The strike last trading price was 68.35, which was 3.75 higher than the previous day. The implied volatity was 30.12, the open interest changed by 11 which increased total open position to 17
On 26 Mar BALKRISIND was trading at 2581.05. The strike last trading price was 64.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 25 Mar BALKRISIND was trading at 2565.40. The strike last trading price was 64.6, which was 6.15 higher than the previous day. The implied volatity was 29.13, the open interest changed by 3 which increased total open position to 4
On 24 Mar BALKRISIND was trading at 2610.40. The strike last trading price was 58.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 21 Mar BALKRISIND was trading at 2609.85. The strike last trading price was 58.45, which was -12.8 lower than the previous day. The implied volatity was 32.38, 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 71.25, which was 0 lower than the previous day. The implied volatity was 2.75, 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 71.25, which was 0 lower than the previous day. The implied volatity was 3.47, 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 71.25, 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 71.25, which was 0 lower than the previous day. The implied volatity was 1.13, 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 71.25, which was 0 lower than the previous day. The implied volatity was 0.88, 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 71.25, which was 0 lower than the previous day. The implied volatity was 1.76, 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 71.25, which was 0 lower than the previous day. The implied volatity was 1.65, 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 71.25, which was 0 lower than the previous day. The implied volatity was 1.38, 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 71.25, 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 3 Mar BALKRISIND was trading at 2582.50. The strike last trading price was 71.25, which was 0 lower than the previous day. The implied volatity was 2.30, the open interest changed by 0 which decreased total open position to 0
On 28 Feb BALKRISIND was trading at 2615.65. The strike last trading price was 71.25, which was 0 lower than the previous day. The implied volatity was 3.24, the open interest changed by 0 which decreased total open position to 0
