BALKRISIND
Balkrishna Ind. Ltd
Historical option data for BALKRISIND
20 Dec 2024 04:11 PM IST
| BALKRISIND 26DEC2024 2750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 1.18
Theta: -3.23
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2790.05 | 75.6 | -9.15 | 27.36 | 3 | 0 | 75 | |||
| 19 Dec | 2819.50 | 84.75 | 5.00 | 22.74 | 78 | 0 | 75 | |||
| 18 Dec | 2831.15 | 79.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 2808.45 | 79.75 | -51.25 | 23.78 | 2 | 0 | 75 | |||
| 16 Dec | 2864.15 | 131 | 42.70 | 13.72 | 12 | -1 | 75 | |||
| 13 Dec | 2854.85 | 88.3 | -26.00 | - | 10 | -1 | 76 | |||
| 12 Dec | 2813.45 | 114.3 | 0.00 | 0.00 | 0 | 1 | 0 | |||
|
|
||||||||||
| 11 Dec | 2820.40 | 114.3 | 10.75 | 30.67 | 3 | 0 | 76 | |||
| 10 Dec | 2819.10 | 103.55 | -34.45 | 22.55 | 3 | 0 | 76 | |||
| 9 Dec | 2857.80 | 138 | -17.00 | 23.52 | 33 | 3 | 76 | |||
| 6 Dec | 2806.70 | 155 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 2839.10 | 155 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 4 Dec | 2875.75 | 155 | 26.30 | 21.55 | 14 | 1 | 73 | |||
| 3 Dec | 2842.20 | 128.7 | 8.70 | 23.31 | 13 | -3 | 72 | |||
| 2 Dec | 2814.95 | 120 | 13.50 | 24.44 | 68 | -17 | 75 | |||
| 29 Nov | 2780.15 | 106.5 | 26.75 | 26.38 | 256 | 65 | 95 | |||
| 28 Nov | 2717.95 | 79.75 | -12.25 | 27.62 | 60 | 23 | 30 | |||
| 27 Nov | 2736.35 | 92 | -3.00 | 28.33 | 17 | 4 | 5 | |||
| 26 Nov | 2762.45 | 95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 2745.75 | 95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 2767.30 | 95 | -127.35 | 22.10 | 1 | 0 | 0 | |||
| 21 Nov | 2721.95 | 222.35 | 0.00 | 0.07 | 0 | 0 | 0 | |||
| 20 Nov | 2769.65 | 222.35 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2769.65 | 222.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2746.75 | 222.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2738.70 | 222.35 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2652.70 | 222.35 | 0.00 | 1.43 | 0 | 0 | 0 | |||
| 12 Nov | 2742.25 | 222.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 2782.55 | 222.35 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 2869.65 | 222.35 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2792.70 | 222.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2791.10 | 222.35 | 222.35 | - | 0 | 0 | 0 | |||
| 1 Nov | 2853.55 | 0 | - | 0 | 0 | 0 | ||||
For Balkrishna Ind. Ltd - strike price 2750 expiring on 26DEC2024
Delta for 2750 CE is 0.74
Historical price for 2750 CE is as follows
On 20 Dec BALKRISIND was trading at 2790.05. The strike last trading price was 75.6, which was -9.15 lower than the previous day. The implied volatity was 27.36, the open interest changed by 0 which decreased total open position to 75
On 19 Dec BALKRISIND was trading at 2819.50. The strike last trading price was 84.75, which was 5.00 higher than the previous day. The implied volatity was 22.74, the open interest changed by 0 which decreased total open position to 75
On 18 Dec BALKRISIND was trading at 2831.15. The strike last trading price was 79.75, which was 0.00 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 17 Dec BALKRISIND was trading at 2808.45. The strike last trading price was 79.75, which was -51.25 lower than the previous day. The implied volatity was 23.78, the open interest changed by 0 which decreased total open position to 75
On 16 Dec BALKRISIND was trading at 2864.15. The strike last trading price was 131, which was 42.70 higher than the previous day. The implied volatity was 13.72, the open interest changed by -1 which decreased total open position to 75
On 13 Dec BALKRISIND was trading at 2854.85. The strike last trading price was 88.3, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 76
On 12 Dec BALKRISIND was trading at 2813.45. The strike last trading price was 114.3, which was 0.00 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 11 Dec BALKRISIND was trading at 2820.40. The strike last trading price was 114.3, which was 10.75 higher than the previous day. The implied volatity was 30.67, the open interest changed by 0 which decreased total open position to 76
On 10 Dec BALKRISIND was trading at 2819.10. The strike last trading price was 103.55, which was -34.45 lower than the previous day. The implied volatity was 22.55, the open interest changed by 0 which decreased total open position to 76
On 9 Dec BALKRISIND was trading at 2857.80. The strike last trading price was 138, which was -17.00 lower than the previous day. The implied volatity was 23.52, the open interest changed by 3 which increased total open position to 76
On 6 Dec BALKRISIND was trading at 2806.70. The strike last trading price was 155, which was 0.00 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 5 Dec BALKRISIND was trading at 2839.10. The strike last trading price was 155, which was 0.00 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 4 Dec BALKRISIND was trading at 2875.75. The strike last trading price was 155, which was 26.30 higher than the previous day. The implied volatity was 21.55, the open interest changed by 1 which increased total open position to 73
On 3 Dec BALKRISIND was trading at 2842.20. The strike last trading price was 128.7, which was 8.70 higher than the previous day. The implied volatity was 23.31, the open interest changed by -3 which decreased total open position to 72
On 2 Dec BALKRISIND was trading at 2814.95. The strike last trading price was 120, which was 13.50 higher than the previous day. The implied volatity was 24.44, the open interest changed by -17 which decreased total open position to 75
On 29 Nov BALKRISIND was trading at 2780.15. The strike last trading price was 106.5, which was 26.75 higher than the previous day. The implied volatity was 26.38, the open interest changed by 65 which increased total open position to 95
On 28 Nov BALKRISIND was trading at 2717.95. The strike last trading price was 79.75, which was -12.25 lower than the previous day. The implied volatity was 27.62, the open interest changed by 23 which increased total open position to 30
On 27 Nov BALKRISIND was trading at 2736.35. The strike last trading price was 92, which was -3.00 lower than the previous day. The implied volatity was 28.33, the open interest changed by 4 which increased total open position to 5
On 26 Nov BALKRISIND was trading at 2762.45. The strike last trading price was 95, which was 0.00 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 25 Nov BALKRISIND was trading at 2745.75. The strike last trading price was 95, which was 0.00 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 22 Nov BALKRISIND was trading at 2767.30. The strike last trading price was 95, which was -127.35 lower than the previous day. The implied volatity was 22.10, the open interest changed by 0 which decreased total open position to 0
On 21 Nov BALKRISIND was trading at 2721.95. The strike last trading price was 222.35, which was 0.00 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
On 20 Nov BALKRISIND was trading at 2769.65. The strike last trading price was 222.35, 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 Nov BALKRISIND was trading at 2769.65. The strike last trading price was 222.35, 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 18 Nov BALKRISIND was trading at 2746.75. The strike last trading price was 222.35, 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 Nov BALKRISIND was trading at 2738.70. The strike last trading price was 222.35, 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 Nov BALKRISIND was trading at 2652.70. The strike last trading price was 222.35, which was 0.00 lower than the previous day. The implied volatity was 1.43, the open interest changed by 0 which decreased total open position to 0
On 12 Nov BALKRISIND was trading at 2742.25. The strike last trading price was 222.35, 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 Nov BALKRISIND was trading at 2782.55. The strike last trading price was 222.35, 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 Nov BALKRISIND was trading at 2869.65. The strike last trading price was 222.35, 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 Nov BALKRISIND was trading at 2792.70. The strike last trading price was 222.35, 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 Nov BALKRISIND was trading at 2791.10. The strike last trading price was 222.35, which was 222.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov BALKRISIND was trading at 2853.55. 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
| BALKRISIND 26DEC2024 2750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 1.18
Theta: -2.46
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2790.05 | 16 | 4.65 | 27.25 | 634 | -7 | 143 |
| 19 Dec | 2819.50 | 11.35 | 0.85 | 24.46 | 1,717 | 14 | 153 |
| 18 Dec | 2831.15 | 10.5 | -4.75 | 24.14 | 164 | -3 | 139 |
| 17 Dec | 2808.45 | 15.25 | 6.50 | 22.26 | 359 | -46 | 142 |
| 16 Dec | 2864.15 | 8.75 | -1.90 | 26.13 | 238 | 35 | 186 |
| 13 Dec | 2854.85 | 10.65 | -12.35 | 23.07 | 300 | 44 | 150 |
| 12 Dec | 2813.45 | 23 | -2.60 | 23.98 | 22 | 7 | 107 |
| 11 Dec | 2820.40 | 25.6 | -1.45 | 24.92 | 54 | -8 | 99 |
| 10 Dec | 2819.10 | 27.05 | 6.55 | 25.59 | 116 | 2 | 107 |
| 9 Dec | 2857.80 | 20.5 | -11.80 | 26.57 | 166 | -6 | 104 |
| 6 Dec | 2806.70 | 32.3 | 4.95 | 24.00 | 294 | 43 | 112 |
| 5 Dec | 2839.10 | 27.35 | 4.30 | 25.18 | 55 | 12 | 71 |
| 4 Dec | 2875.75 | 23.05 | -6.35 | 26.59 | 71 | -15 | 59 |
| 3 Dec | 2842.20 | 29.4 | -13.05 | 24.71 | 48 | 0 | 74 |
| 2 Dec | 2814.95 | 42.45 | -18.35 | 27.37 | 91 | 37 | 69 |
| 29 Nov | 2780.15 | 60.8 | -22.35 | 27.95 | 52 | 19 | 33 |
| 28 Nov | 2717.95 | 83.15 | -21.20 | 26.45 | 17 | 13 | 13 |
| 27 Nov | 2736.35 | 104.35 | 0.00 | 0.40 | 0 | 0 | 0 |
| 26 Nov | 2762.45 | 104.35 | 0.00 | 0.97 | 0 | 0 | 0 |
| 25 Nov | 2745.75 | 104.35 | 0.00 | 0.77 | 0 | 0 | 0 |
| 22 Nov | 2767.30 | 104.35 | 0.00 | 1.34 | 0 | 0 | 0 |
| 21 Nov | 2721.95 | 104.35 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2769.65 | 104.35 | 0.00 | 1.39 | 0 | 0 | 0 |
| 19 Nov | 2769.65 | 104.35 | 0.00 | 1.39 | 0 | 0 | 0 |
| 18 Nov | 2746.75 | 104.35 | 0.00 | 0.81 | 0 | 0 | 0 |
| 14 Nov | 2738.70 | 104.35 | 0.00 | 0.82 | 0 | 0 | 0 |
| 13 Nov | 2652.70 | 104.35 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 2742.25 | 104.35 | 0.00 | 0.46 | 0 | 0 | 0 |
| 11 Nov | 2782.55 | 104.35 | 0.00 | 1.82 | 0 | 0 | 0 |
| 6 Nov | 2869.65 | 104.35 | 0.00 | 3.96 | 0 | 0 | 0 |
| 5 Nov | 2792.70 | 104.35 | 0.00 | 2.04 | 0 | 0 | 0 |
| 4 Nov | 2791.10 | 104.35 | 104.35 | 2.07 | 0 | 0 | 0 |
| 1 Nov | 2853.55 | 0 | 3.76 | 0 | 0 | 0 | |
For Balkrishna Ind. Ltd - strike price 2750 expiring on 26DEC2024
Delta for 2750 PE is -0.26
Historical price for 2750 PE is as follows
On 20 Dec BALKRISIND was trading at 2790.05. The strike last trading price was 16, which was 4.65 higher than the previous day. The implied volatity was 27.25, the open interest changed by -7 which decreased total open position to 143
On 19 Dec BALKRISIND was trading at 2819.50. The strike last trading price was 11.35, which was 0.85 higher than the previous day. The implied volatity was 24.46, the open interest changed by 14 which increased total open position to 153
On 18 Dec BALKRISIND was trading at 2831.15. The strike last trading price was 10.5, which was -4.75 lower than the previous day. The implied volatity was 24.14, the open interest changed by -3 which decreased total open position to 139
On 17 Dec BALKRISIND was trading at 2808.45. The strike last trading price was 15.25, which was 6.50 higher than the previous day. The implied volatity was 22.26, the open interest changed by -46 which decreased total open position to 142
On 16 Dec BALKRISIND was trading at 2864.15. The strike last trading price was 8.75, which was -1.90 lower than the previous day. The implied volatity was 26.13, the open interest changed by 35 which increased total open position to 186
On 13 Dec BALKRISIND was trading at 2854.85. The strike last trading price was 10.65, which was -12.35 lower than the previous day. The implied volatity was 23.07, the open interest changed by 44 which increased total open position to 150
On 12 Dec BALKRISIND was trading at 2813.45. The strike last trading price was 23, which was -2.60 lower than the previous day. The implied volatity was 23.98, the open interest changed by 7 which increased total open position to 107
On 11 Dec BALKRISIND was trading at 2820.40. The strike last trading price was 25.6, which was -1.45 lower than the previous day. The implied volatity was 24.92, the open interest changed by -8 which decreased total open position to 99
On 10 Dec BALKRISIND was trading at 2819.10. The strike last trading price was 27.05, which was 6.55 higher than the previous day. The implied volatity was 25.59, the open interest changed by 2 which increased total open position to 107
On 9 Dec BALKRISIND was trading at 2857.80. The strike last trading price was 20.5, which was -11.80 lower than the previous day. The implied volatity was 26.57, the open interest changed by -6 which decreased total open position to 104
On 6 Dec BALKRISIND was trading at 2806.70. The strike last trading price was 32.3, which was 4.95 higher than the previous day. The implied volatity was 24.00, the open interest changed by 43 which increased total open position to 112
On 5 Dec BALKRISIND was trading at 2839.10. The strike last trading price was 27.35, which was 4.30 higher than the previous day. The implied volatity was 25.18, the open interest changed by 12 which increased total open position to 71
On 4 Dec BALKRISIND was trading at 2875.75. The strike last trading price was 23.05, which was -6.35 lower than the previous day. The implied volatity was 26.59, the open interest changed by -15 which decreased total open position to 59
On 3 Dec BALKRISIND was trading at 2842.20. The strike last trading price was 29.4, which was -13.05 lower than the previous day. The implied volatity was 24.71, the open interest changed by 0 which decreased total open position to 74
On 2 Dec BALKRISIND was trading at 2814.95. The strike last trading price was 42.45, which was -18.35 lower than the previous day. The implied volatity was 27.37, the open interest changed by 37 which increased total open position to 69
On 29 Nov BALKRISIND was trading at 2780.15. The strike last trading price was 60.8, which was -22.35 lower than the previous day. The implied volatity was 27.95, the open interest changed by 19 which increased total open position to 33
On 28 Nov BALKRISIND was trading at 2717.95. The strike last trading price was 83.15, which was -21.20 lower than the previous day. The implied volatity was 26.45, the open interest changed by 13 which increased total open position to 13
On 27 Nov BALKRISIND was trading at 2736.35. The strike last trading price was 104.35, which was 0.00 lower than the previous day. The implied volatity was 0.40, the open interest changed by 0 which decreased total open position to 0
On 26 Nov BALKRISIND was trading at 2762.45. The strike last trading price was 104.35, which was 0.00 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0
On 25 Nov BALKRISIND was trading at 2745.75. The strike last trading price was 104.35, which was 0.00 lower than the previous day. The implied volatity was 0.77, the open interest changed by 0 which decreased total open position to 0
On 22 Nov BALKRISIND was trading at 2767.30. The strike last trading price was 104.35, which was 0.00 lower than the previous day. The implied volatity was 1.34, the open interest changed by 0 which decreased total open position to 0
On 21 Nov BALKRISIND was trading at 2721.95. The strike last trading price was 104.35, 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 Nov BALKRISIND was trading at 2769.65. The strike last trading price was 104.35, which was 0.00 lower than the previous day. The implied volatity was 1.39, the open interest changed by 0 which decreased total open position to 0
On 19 Nov BALKRISIND was trading at 2769.65. The strike last trading price was 104.35, which was 0.00 lower than the previous day. The implied volatity was 1.39, the open interest changed by 0 which decreased total open position to 0
On 18 Nov BALKRISIND was trading at 2746.75. The strike last trading price was 104.35, which was 0.00 lower than the previous day. The implied volatity was 0.81, the open interest changed by 0 which decreased total open position to 0
On 14 Nov BALKRISIND was trading at 2738.70. The strike last trading price was 104.35, which was 0.00 lower than the previous day. The implied volatity was 0.82, the open interest changed by 0 which decreased total open position to 0
On 13 Nov BALKRISIND was trading at 2652.70. The strike last trading price was 104.35, 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 Nov BALKRISIND was trading at 2742.25. The strike last trading price was 104.35, which was 0.00 lower than the previous day. The implied volatity was 0.46, the open interest changed by 0 which decreased total open position to 0
On 11 Nov BALKRISIND was trading at 2782.55. The strike last trading price was 104.35, which was 0.00 lower than the previous day. The implied volatity was 1.82, the open interest changed by 0 which decreased total open position to 0
On 6 Nov BALKRISIND was trading at 2869.65. The strike last trading price was 104.35, which was 0.00 lower than the previous day. The implied volatity was 3.96, the open interest changed by 0 which decreased total open position to 0
On 5 Nov BALKRISIND was trading at 2792.70. The strike last trading price was 104.35, which was 0.00 lower than the previous day. The implied volatity was 2.04, the open interest changed by 0 which decreased total open position to 0
On 4 Nov BALKRISIND was trading at 2791.10. The strike last trading price was 104.35, which was 104.35 higher than the previous day. The implied volatity was 2.07, the open interest changed by 0 which decreased total open position to 0
On 1 Nov BALKRISIND was trading at 2853.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 3.76, the open interest changed by 0 which decreased total open position to 0
