BALKRISIND
Balkrishna Ind. Ltd
Historical option data for BALKRISIND
16 Apr 2025 11:31 AM IST
| BALKRISIND 24APR2025 2800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.30
Theta: -0.78
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 16 Apr | 2502.40 | 2.2 | -1.45 | 40.66 | 111 | 16 | 235 | |||
| 15 Apr | 2493.20 | 4.05 | 2.1 | 43.17 | 280 | 128 | 212 | |||
| 11 Apr | 2337.50 | 1.9 | -0.1 | 46.69 | 7 | 1 | 84 | |||
| 9 Apr | 2280.60 | 2 | -1.1 | 49.09 | 10 | 5 | 83 | |||
| 7 Apr | 2273.20 | 3.1 | 0.95 | 50.32 | 14 | 2 | 78 | |||
| 4 Apr | 2388.05 | 2.15 | -2.35 | 35.18 | 22 | -11 | 75 | |||
| 3 Apr | 2481.85 | 4.5 | -5.7 | 29.98 | 166 | 11 | 86 | |||
| 2 Apr | 2567.10 | 11.55 | 4.15 | 27.77 | 86 | -13 | 75 | |||
| 1 Apr | 2523.55 | 7.2 | -7 | 28.34 | 156 | -56 | 88 | |||
| 28 Mar | 2554.80 | 14.2 | -5.8 | 28.82 | 337 | 53 | 144 | |||
| 27 Mar | 2550.25 | 19.9 | -4.3 | 31.00 | 246 | 29 | 90 | |||
| 26 Mar | 2581.05 | 22.95 | 1.4 | 29.61 | 505 | 50 | 61 | |||
| 25 Mar | 2565.40 | 21.55 | -11.9 | 29.94 | 9 | 2 | 11 | |||
| 24 Mar | 2610.40 | 33.45 | -161.75 | 29.05 | 14 | 9 | 9 | |||
| 21 Mar | 2609.85 | 195.2 | 0 | 4.89 | 0 | 0 | 0 | |||
| 20 Mar | 2600.25 | 195.2 | 0 | 5.38 | 0 | 0 | 0 | |||
| 19 Mar | 2619.70 | 195.2 | 0 | 4.50 | 0 | 0 | 0 | |||
| 27 Feb | 2685.85 | 195.2 | 0 | 1.88 | 0 | 0 | 0 | |||
| 26 Feb | 2675.00 | 195.2 | 0 | 1.85 | 0 | 0 | 0 | |||
| 25 Feb | 2678.70 | 195.2 | 0 | 1.85 | 0 | 0 | 0 | |||
|
|
||||||||||
| 24 Feb | 2682.70 | 195.2 | 0 | 1.80 | 0 | 0 | 0 | |||
| 21 Feb | 2708.50 | 195.2 | 0 | 1.10 | 0 | 0 | 0 | |||
| 20 Feb | 2722.05 | 195.2 | 0 | 0.69 | 0 | 0 | 0 | |||
| 19 Feb | 2675.55 | 195.2 | 0 | 1.73 | 0 | 0 | 0 | |||
| 18 Feb | 2648.05 | 195.2 | 0 | 2.37 | 0 | 0 | 0 | |||
| 17 Feb | 2670.55 | 195.2 | 0 | 1.85 | 0 | 0 | 0 | |||
| 14 Feb | 2625.00 | 195.2 | 0 | 2.56 | 0 | 0 | 0 | |||
| 13 Feb | 2631.35 | 195.2 | 0 | 2.44 | 0 | 0 | 0 | |||
| 12 Feb | 2638.00 | 195.2 | 0 | 2.40 | 0 | 0 | 0 | |||
| 11 Feb | 2653.15 | 195.2 | 0 | 1.89 | 0 | 0 | 0 | |||
| 10 Feb | 2669.95 | 195.2 | 0 | 1.44 | 0 | 0 | 0 | |||
| 7 Feb | 2719.15 | 0 | 0 | 0.47 | 0 | 0 | 0 | |||
| 6 Feb | 2762.60 | 0 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 2824.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 2775.30 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 2730.85 | 0 | 0 | 0.36 | 0 | 0 | 0 | |||
| 1 Feb | 2753.80 | 0 | 0 | - | 0 | 0 | 0 | |||
For Balkrishna Ind. Ltd - strike price 2800 expiring on 24APR2025
Delta for 2800 CE is 0.04
Historical price for 2800 CE is as follows
On 16 Apr BALKRISIND was trading at 2502.40. The strike last trading price was 2.2, which was -1.45 lower than the previous day. The implied volatity was 40.66, the open interest changed by 16 which increased total open position to 235
On 15 Apr BALKRISIND was trading at 2493.20. The strike last trading price was 4.05, which was 2.1 higher than the previous day. The implied volatity was 43.17, the open interest changed by 128 which increased total open position to 212
On 11 Apr BALKRISIND was trading at 2337.50. The strike last trading price was 1.9, which was -0.1 lower than the previous day. The implied volatity was 46.69, the open interest changed by 1 which increased total open position to 84
On 9 Apr BALKRISIND was trading at 2280.60. The strike last trading price was 2, which was -1.1 lower than the previous day. The implied volatity was 49.09, the open interest changed by 5 which increased total open position to 83
On 7 Apr BALKRISIND was trading at 2273.20. The strike last trading price was 3.1, which was 0.95 higher than the previous day. The implied volatity was 50.32, the open interest changed by 2 which increased total open position to 78
On 4 Apr BALKRISIND was trading at 2388.05. The strike last trading price was 2.15, which was -2.35 lower than the previous day. The implied volatity was 35.18, the open interest changed by -11 which decreased total open position to 75
On 3 Apr BALKRISIND was trading at 2481.85. The strike last trading price was 4.5, which was -5.7 lower than the previous day. The implied volatity was 29.98, the open interest changed by 11 which increased total open position to 86
On 2 Apr BALKRISIND was trading at 2567.10. The strike last trading price was 11.55, which was 4.15 higher than the previous day. The implied volatity was 27.77, the open interest changed by -13 which decreased total open position to 75
On 1 Apr BALKRISIND was trading at 2523.55. The strike last trading price was 7.2, which was -7 lower than the previous day. The implied volatity was 28.34, the open interest changed by -56 which decreased total open position to 88
On 28 Mar BALKRISIND was trading at 2554.80. The strike last trading price was 14.2, which was -5.8 lower than the previous day. The implied volatity was 28.82, the open interest changed by 53 which increased total open position to 144
On 27 Mar BALKRISIND was trading at 2550.25. The strike last trading price was 19.9, which was -4.3 lower than the previous day. The implied volatity was 31.00, the open interest changed by 29 which increased total open position to 90
On 26 Mar BALKRISIND was trading at 2581.05. The strike last trading price was 22.95, which was 1.4 higher than the previous day. The implied volatity was 29.61, the open interest changed by 50 which increased total open position to 61
On 25 Mar BALKRISIND was trading at 2565.40. The strike last trading price was 21.55, which was -11.9 lower than the previous day. The implied volatity was 29.94, the open interest changed by 2 which increased total open position to 11
On 24 Mar BALKRISIND was trading at 2610.40. The strike last trading price was 33.45, which was -161.75 lower than the previous day. The implied volatity was 29.05, the open interest changed by 9 which increased total open position to 9
On 21 Mar BALKRISIND was trading at 2609.85. The strike last trading price was 195.2, which was 0 lower than the previous day. The implied volatity was 4.89, 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 195.2, which was 0 lower than the previous day. The implied volatity was 5.38, 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 195.2, which was 0 lower than the previous day. The implied volatity was 4.50, the open interest changed by 0 which decreased total open position to 0
On 27 Feb BALKRISIND was trading at 2685.85. The strike last trading price was 195.2, which was 0 lower than the previous day. The implied volatity was 1.88, 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 195.2, which was 0 lower than the previous day. The implied volatity was 1.85, 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 195.2, which was 0 lower than the previous day. The implied volatity was 1.85, the open interest changed by 0 which decreased total open position to 0
On 24 Feb BALKRISIND was trading at 2682.70. The strike last trading price was 195.2, which was 0 lower than the previous day. The implied volatity was 1.80, the open interest changed by 0 which decreased total open position to 0
On 21 Feb BALKRISIND was trading at 2708.50. The strike last trading price was 195.2, which was 0 lower than the previous day. The implied volatity was 1.10, the open interest changed by 0 which decreased total open position to 0
On 20 Feb BALKRISIND was trading at 2722.05. The strike last trading price was 195.2, which was 0 lower than the previous day. The implied volatity was 0.69, 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 195.2, which was 0 lower than the previous day. The implied volatity was 1.73, 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 195.2, which was 0 lower than the previous day. The implied volatity was 2.37, 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 195.2, which was 0 lower than the previous day. The implied volatity was 1.85, 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 195.2, which was 0 lower than the previous day. The implied volatity was 2.56, 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 195.2, which was 0 lower than the previous day. The implied volatity was 2.44, 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 195.2, which was 0 lower than the previous day. The implied volatity was 2.40, 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 195.2, which was 0 lower than the previous day. The implied volatity was 1.89, 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 195.2, which was 0 lower than the previous day. The implied volatity was 1.44, the open interest changed by 0 which decreased total open position to 0
On 7 Feb BALKRISIND was trading at 2719.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.47, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BALKRISIND was trading at 2762.60. 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 5 Feb BALKRISIND was trading at 2824.90. 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 4 Feb BALKRISIND was trading at 2775.30. 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 3 Feb BALKRISIND was trading at 2730.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.36, the open interest changed by 0 which decreased total open position to 0
On 1 Feb BALKRISIND was trading at 2753.80. 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 2800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 16 Apr | 2502.40 | 526.3 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Apr | 2493.20 | 526.3 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Apr | 2337.50 | 526.3 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 2280.60 | 526.3 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 2273.20 | 526.3 | 296.85 | - | 8 | 0 | 36 |
| 4 Apr | 2388.05 | 229.45 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 2481.85 | 229.45 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 2567.10 | 229.45 | 0 | 0.00 | 0 | -2 | 0 |
| 1 Apr | 2523.55 | 229.45 | -12.25 | - | 2 | 0 | 37 |
| 28 Mar | 2554.80 | 241.7 | -5.9 | 26.91 | 3 | 1 | 37 |
| 27 Mar | 2550.25 | 247.6 | 35.25 | 32.42 | 2 | 0 | 35 |
| 26 Mar | 2581.05 | 209.95 | 9.9 | 23.15 | 27 | -5 | 35 |
| 25 Mar | 2565.40 | 200.05 | 0 | 0.00 | 0 | 37 | 0 |
| 24 Mar | 2610.40 | 200.05 | 2.55 | 32.26 | 43 | 35 | 38 |
| 21 Mar | 2609.85 | 195 | 11.1 | 29.75 | 3 | 2 | 2 |
| 20 Mar | 2600.25 | 183.9 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 2619.70 | 183.9 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 2685.85 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 2675.00 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 2678.70 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 2682.70 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 2708.50 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 2722.05 | 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 |
| 7 Feb | 2719.15 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 2762.60 | 0 | 0 | 0.53 | 0 | 0 | 0 |
| 5 Feb | 2824.90 | 0 | 0 | 1.70 | 0 | 0 | 0 |
| 4 Feb | 2775.30 | 0 | 0 | 0.88 | 0 | 0 | 0 |
| 3 Feb | 2730.85 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 2753.80 | 0 | 0 | 0.17 | 0 | 0 | 0 |
For Balkrishna Ind. Ltd - strike price 2800 expiring on 24APR2025
Delta for 2800 PE is 0.00
Historical price for 2800 PE is as follows
On 16 Apr BALKRISIND was trading at 2502.40. The strike last trading price was 526.3, 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 15 Apr BALKRISIND was trading at 2493.20. The strike last trading price was 526.3, 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 11 Apr BALKRISIND was trading at 2337.50. The strike last trading price was 526.3, 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 526.3, 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 7 Apr BALKRISIND was trading at 2273.20. The strike last trading price was 526.3, which was 296.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 4 Apr BALKRISIND was trading at 2388.05. The strike last trading price was 229.45, 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 3 Apr BALKRISIND was trading at 2481.85. The strike last trading price was 229.45, 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 2 Apr BALKRISIND was trading at 2567.10. The strike last trading price was 229.45, 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 1 Apr BALKRISIND was trading at 2523.55. The strike last trading price was 229.45, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 28 Mar BALKRISIND was trading at 2554.80. The strike last trading price was 241.7, which was -5.9 lower than the previous day. The implied volatity was 26.91, the open interest changed by 1 which increased total open position to 37
On 27 Mar BALKRISIND was trading at 2550.25. The strike last trading price was 247.6, which was 35.25 higher than the previous day. The implied volatity was 32.42, the open interest changed by 0 which decreased total open position to 35
On 26 Mar BALKRISIND was trading at 2581.05. The strike last trading price was 209.95, which was 9.9 higher than the previous day. The implied volatity was 23.15, the open interest changed by -5 which decreased total open position to 35
On 25 Mar BALKRISIND was trading at 2565.40. The strike last trading price was 200.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 37 which increased total open position to 0
On 24 Mar BALKRISIND was trading at 2610.40. The strike last trading price was 200.05, which was 2.55 higher than the previous day. The implied volatity was 32.26, the open interest changed by 35 which increased total open position to 38
On 21 Mar BALKRISIND was trading at 2609.85. The strike last trading price was 195, which was 11.1 higher than the previous day. The implied volatity was 29.75, the open interest changed by 2 which increased total open position to 2
On 20 Mar BALKRISIND was trading at 2600.25. The strike last trading price was 183.9, 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 183.9, 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 27 Feb BALKRISIND was trading at 2685.85. 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 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 24 Feb BALKRISIND was trading at 2682.70. 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 21 Feb BALKRISIND was trading at 2708.50. 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 20 Feb BALKRISIND was trading at 2722.05. 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 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
On 7 Feb BALKRISIND was trading at 2719.15. 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 6 Feb BALKRISIND was trading at 2762.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.53, the open interest changed by 0 which decreased total open position to 0
On 5 Feb BALKRISIND was trading at 2824.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.70, the open interest changed by 0 which decreased total open position to 0
On 4 Feb BALKRISIND was trading at 2775.30. The strike last trading price was 0, 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 3 Feb BALKRISIND was trading at 2730.85. 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 1 Feb BALKRISIND was trading at 2753.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0
