BALKRISIND
Balkrishna Ind. Ltd
Historical option data for BALKRISIND
03 Feb 2025 04:11 PM IST
| BALKRISIND 27FEB2025 2800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 2.73
Theta: -1.88
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Feb | 2730.85 | 56.3 | -3.5 | 27.89 | 124 | -6 | 178 | |||
| 1 Feb | 2753.80 | 60.3 | -12.5 | 23.70 | 247 | 14 | 184 | |||
| 31 Jan | 2771.25 | 74 | -9.5 | 26.11 | 214 | 25 | 169 | |||
| 30 Jan | 2764.70 | 73 | 7.4 | 24.38 | 396 | 41 | 146 | |||
| 29 Jan | 2737.10 | 65.15 | -4.7 | 27.38 | 236 | 20 | 111 | |||
| 28 Jan | 2706.15 | 72.2 | 38.55 | 30.23 | 308 | 70 | 90 | |||
| 27 Jan | 2564.65 | 33.35 | -26.65 | 34.69 | 58 | 15 | 20 | |||
| 24 Jan | 2652.20 | 60 | -29 | 33.45 | 3 | 2 | 4 | |||
| 23 Jan | 2728.90 | 89 | -89.40 | 32.62 | 2 | 1 | 1 | |||
| 16 Jan | 2725.30 | 178.4 | 0.00 | 1.35 | 0 | 0 | 0 | |||
| 10 Jan | 2732.65 | 178.4 | 0.00 | 0.83 | 0 | 0 | 0 | |||
| 9 Jan | 2779.05 | 178.4 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 2738.55 | 178.4 | 0.00 | 0.64 | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Jan | 2723.20 | 178.4 | 0.00 | 0.98 | 0 | 0 | 0 | |||
| 3 Jan | 2818.70 | 178.4 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 2891.80 | 178.4 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Jan | 2873.40 | 178.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Dec | 2851.25 | 178.4 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Dec | 2863.50 | 178.4 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Dec | 2824.70 | 178.4 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Dec | 2809.15 | 178.4 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Dec | 2816.75 | 178.4 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Dec | 2790.05 | 178.4 | 178.40 | - | 0 | 0 | 0 | |||
| 19 Dec | 2819.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 2831.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 2808.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 2864.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 2854.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 2813.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 2820.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 2819.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 2857.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 2806.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 2839.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 2875.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 2842.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 2814.95 | 0 | - | 0 | 0 | 0 | ||||
For Balkrishna Ind. Ltd - strike price 2800 expiring on 27FEB2025
Delta for 2800 CE is 0.41
Historical price for 2800 CE is as follows
On 3 Feb BALKRISIND was trading at 2730.85. The strike last trading price was 56.3, which was -3.5 lower than the previous day. The implied volatity was 27.89, the open interest changed by -6 which decreased total open position to 178
On 1 Feb BALKRISIND was trading at 2753.80. The strike last trading price was 60.3, which was -12.5 lower than the previous day. The implied volatity was 23.70, the open interest changed by 14 which increased total open position to 184
On 31 Jan BALKRISIND was trading at 2771.25. The strike last trading price was 74, which was -9.5 lower than the previous day. The implied volatity was 26.11, the open interest changed by 25 which increased total open position to 169
On 30 Jan BALKRISIND was trading at 2764.70. The strike last trading price was 73, which was 7.4 higher than the previous day. The implied volatity was 24.38, the open interest changed by 41 which increased total open position to 146
On 29 Jan BALKRISIND was trading at 2737.10. The strike last trading price was 65.15, which was -4.7 lower than the previous day. The implied volatity was 27.38, the open interest changed by 20 which increased total open position to 111
On 28 Jan BALKRISIND was trading at 2706.15. The strike last trading price was 72.2, which was 38.55 higher than the previous day. The implied volatity was 30.23, the open interest changed by 70 which increased total open position to 90
On 27 Jan BALKRISIND was trading at 2564.65. The strike last trading price was 33.35, which was -26.65 lower than the previous day. The implied volatity was 34.69, the open interest changed by 15 which increased total open position to 20
On 24 Jan BALKRISIND was trading at 2652.20. The strike last trading price was 60, which was -29 lower than the previous day. The implied volatity was 33.45, the open interest changed by 2 which increased total open position to 4
On 23 Jan BALKRISIND was trading at 2728.90. The strike last trading price was 89, which was -89.40 lower than the previous day. The implied volatity was 32.62, the open interest changed by 1 which increased total open position to 1
On 16 Jan BALKRISIND was trading at 2725.30. The strike last trading price was 178.4, which was 0.00 lower than the previous day. The implied volatity was 1.35, the open interest changed by 0 which decreased total open position to 0
On 10 Jan BALKRISIND was trading at 2732.65. The strike last trading price was 178.4, which was 0.00 lower than the previous day. The implied volatity was 0.83, the open interest changed by 0 which decreased total open position to 0
On 9 Jan BALKRISIND was trading at 2779.05. The strike last trading price was 178.4, 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 Jan BALKRISIND was trading at 2738.55. The strike last trading price was 178.4, which was 0.00 lower than the previous day. The implied volatity was 0.64, the open interest changed by 0 which decreased total open position to 0
On 6 Jan BALKRISIND was trading at 2723.20. The strike last trading price was 178.4, which was 0.00 lower than the previous day. The implied volatity was 0.98, the open interest changed by 0 which decreased total open position to 0
On 3 Jan BALKRISIND was trading at 2818.70. The strike last trading price was 178.4, 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 Jan BALKRISIND was trading at 2891.80. The strike last trading price was 178.4, 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 Jan BALKRISIND was trading at 2873.40. The strike last trading price was 178.4, 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 Dec BALKRISIND was trading at 2851.25. The strike last trading price was 178.4, 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 Dec BALKRISIND was trading at 2863.50. The strike last trading price was 178.4, 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 Dec BALKRISIND was trading at 2824.70. The strike last trading price was 178.4, 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 Dec BALKRISIND was trading at 2809.15. The strike last trading price was 178.4, 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 23 Dec BALKRISIND was trading at 2816.75. The strike last trading price was 178.4, 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 Dec BALKRISIND was trading at 2790.05. The strike last trading price was 178.4, which was 178.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec BALKRISIND was trading at 2819.50. 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 18 Dec BALKRISIND was trading at 2831.15. 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 17 Dec BALKRISIND was trading at 2808.45. 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 Dec BALKRISIND was trading at 2864.15. 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 13 Dec BALKRISIND was trading at 2854.85. 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 12 Dec BALKRISIND was trading at 2813.45. 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 Dec BALKRISIND was trading at 2820.40. 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 10 Dec BALKRISIND was trading at 2819.10. 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 9 Dec BALKRISIND was trading at 2857.80. 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 6 Dec BALKRISIND was trading at 2806.70. 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 5 Dec BALKRISIND was trading at 2839.10. 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 Dec BALKRISIND was trading at 2875.75. 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 3 Dec BALKRISIND was trading at 2842.20. 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 Dec BALKRISIND was trading at 2814.95. 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 27FEB2025 2800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 2.75
Theta: -1.35
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Feb | 2730.85 | 116.2 | 8.1 | 31.63 | 20 | -1 | 51 |
| 1 Feb | 2753.80 | 100.8 | 4.75 | 30.65 | 47 | 9 | 48 |
| 31 Jan | 2771.25 | 96.05 | -8.95 | 30.33 | 19 | 2 | 39 |
| 30 Jan | 2764.70 | 105 | -35 | 31.95 | 10 | 5 | 36 |
| 29 Jan | 2737.10 | 140 | -20.45 | 37.87 | 5 | 3 | 30 |
| 28 Jan | 2706.15 | 162.4 | -78.45 | 43.22 | 33 | 20 | 22 |
| 27 Jan | 2564.65 | 240.85 | 30.9 | 32.94 | 2 | 0 | 0 |
| 24 Jan | 2652.20 | 209.95 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 2728.90 | 209.95 | 0.00 | - | 0 | 0 | 0 |
| 16 Jan | 2725.30 | 209.95 | 0.00 | - | 0 | 0 | 0 |
| 10 Jan | 2732.65 | 209.95 | 0.00 | - | 0 | 0 | 0 |
| 9 Jan | 2779.05 | 209.95 | 0.00 | 0.49 | 0 | 0 | 0 |
| 7 Jan | 2738.55 | 209.95 | 0.00 | - | 0 | 0 | 0 |
| 6 Jan | 2723.20 | 209.95 | 0.00 | - | 0 | 0 | 0 |
| 3 Jan | 2818.70 | 209.95 | 0.00 | 1.51 | 0 | 0 | 0 |
| 2 Jan | 2891.80 | 209.95 | 0.00 | 3.33 | 0 | 0 | 0 |
| 1 Jan | 2873.40 | 209.95 | 0.00 | 3.01 | 0 | 0 | 0 |
| 30 Dec | 2851.25 | 209.95 | 0.00 | 2.46 | 0 | 0 | 0 |
| 27 Dec | 2863.50 | 209.95 | 0.00 | 2.51 | 0 | 0 | 0 |
| 26 Dec | 2824.70 | 209.95 | 0.00 | 1.79 | 0 | 0 | 0 |
| 24 Dec | 2809.15 | 209.95 | 0.00 | 0.83 | 0 | 0 | 0 |
| 23 Dec | 2816.75 | 209.95 | 0.00 | 1.51 | 0 | 0 | 0 |
| 20 Dec | 2790.05 | 209.95 | 0.00 | 1.36 | 0 | 0 | 0 |
| 19 Dec | 2819.50 | 209.95 | 0.00 | 1.60 | 0 | 0 | 0 |
| 18 Dec | 2831.15 | 209.95 | 0.00 | 1.84 | 0 | 0 | 0 |
| 17 Dec | 2808.45 | 209.95 | 0.00 | 1.30 | 0 | 0 | 0 |
| 16 Dec | 2864.15 | 209.95 | 0.00 | 2.70 | 0 | 0 | 0 |
| 13 Dec | 2854.85 | 209.95 | 0.00 | 2.38 | 0 | 0 | 0 |
| 12 Dec | 2813.45 | 209.95 | 0.00 | 1.52 | 0 | 0 | 0 |
| 11 Dec | 2820.40 | 209.95 | 0.00 | 1.69 | 0 | 0 | 0 |
| 10 Dec | 2819.10 | 209.95 | 209.95 | 1.57 | 0 | 0 | 0 |
| 9 Dec | 2857.80 | 0 | 0.00 | 2.36 | 0 | 0 | 0 |
| 6 Dec | 2806.70 | 0 | 0.00 | 1.47 | 0 | 0 | 0 |
| 5 Dec | 2839.10 | 0 | 0.00 | 1.90 | 0 | 0 | 0 |
| 4 Dec | 2875.75 | 0 | 0.00 | 2.80 | 0 | 0 | 0 |
| 3 Dec | 2842.20 | 0 | 0.00 | 2.06 | 0 | 0 | 0 |
| 2 Dec | 2814.95 | 0 | 1.60 | 0 | 0 | 0 | |
For Balkrishna Ind. Ltd - strike price 2800 expiring on 27FEB2025
Delta for 2800 PE is -0.57
Historical price for 2800 PE is as follows
On 3 Feb BALKRISIND was trading at 2730.85. The strike last trading price was 116.2, which was 8.1 higher than the previous day. The implied volatity was 31.63, the open interest changed by -1 which decreased total open position to 51
On 1 Feb BALKRISIND was trading at 2753.80. The strike last trading price was 100.8, which was 4.75 higher than the previous day. The implied volatity was 30.65, the open interest changed by 9 which increased total open position to 48
On 31 Jan BALKRISIND was trading at 2771.25. The strike last trading price was 96.05, which was -8.95 lower than the previous day. The implied volatity was 30.33, the open interest changed by 2 which increased total open position to 39
On 30 Jan BALKRISIND was trading at 2764.70. The strike last trading price was 105, which was -35 lower than the previous day. The implied volatity was 31.95, the open interest changed by 5 which increased total open position to 36
On 29 Jan BALKRISIND was trading at 2737.10. The strike last trading price was 140, which was -20.45 lower than the previous day. The implied volatity was 37.87, the open interest changed by 3 which increased total open position to 30
On 28 Jan BALKRISIND was trading at 2706.15. The strike last trading price was 162.4, which was -78.45 lower than the previous day. The implied volatity was 43.22, the open interest changed by 20 which increased total open position to 22
On 27 Jan BALKRISIND was trading at 2564.65. The strike last trading price was 240.85, which was 30.9 higher than the previous day. The implied volatity was 32.94, the open interest changed by 0 which decreased total open position to 0
On 24 Jan BALKRISIND was trading at 2652.20. The strike last trading price was 209.95, 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 23 Jan BALKRISIND was trading at 2728.90. The strike last trading price was 209.95, 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 Jan BALKRISIND was trading at 2725.30. The strike last trading price was 209.95, 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 Jan BALKRISIND was trading at 2732.65. The strike last trading price was 209.95, 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 9 Jan BALKRISIND was trading at 2779.05. The strike last trading price was 209.95, which was 0.00 lower than the previous day. The implied volatity was 0.49, the open interest changed by 0 which decreased total open position to 0
On 7 Jan BALKRISIND was trading at 2738.55. The strike last trading price was 209.95, 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 Jan BALKRISIND was trading at 2723.20. The strike last trading price was 209.95, 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 Jan BALKRISIND was trading at 2818.70. The strike last trading price was 209.95, which was 0.00 lower than the previous day. The implied volatity was 1.51, the open interest changed by 0 which decreased total open position to 0
On 2 Jan BALKRISIND was trading at 2891.80. The strike last trading price was 209.95, which was 0.00 lower than the previous day. The implied volatity was 3.33, the open interest changed by 0 which decreased total open position to 0
On 1 Jan BALKRISIND was trading at 2873.40. The strike last trading price was 209.95, which was 0.00 lower than the previous day. The implied volatity was 3.01, the open interest changed by 0 which decreased total open position to 0
On 30 Dec BALKRISIND was trading at 2851.25. The strike last trading price was 209.95, which was 0.00 lower than the previous day. The implied volatity was 2.46, the open interest changed by 0 which decreased total open position to 0
On 27 Dec BALKRISIND was trading at 2863.50. The strike last trading price was 209.95, which was 0.00 lower than the previous day. The implied volatity was 2.51, the open interest changed by 0 which decreased total open position to 0
On 26 Dec BALKRISIND was trading at 2824.70. The strike last trading price was 209.95, which was 0.00 lower than the previous day. The implied volatity was 1.79, the open interest changed by 0 which decreased total open position to 0
On 24 Dec BALKRISIND was trading at 2809.15. The strike last trading price was 209.95, which was 0.00 lower than the previous day. The implied volatity was 0.83, the open interest changed by 0 which decreased total open position to 0
On 23 Dec BALKRISIND was trading at 2816.75. The strike last trading price was 209.95, which was 0.00 lower than the previous day. The implied volatity was 1.51, the open interest changed by 0 which decreased total open position to 0
On 20 Dec BALKRISIND was trading at 2790.05. The strike last trading price was 209.95, which was 0.00 lower than the previous day. The implied volatity was 1.36, the open interest changed by 0 which decreased total open position to 0
On 19 Dec BALKRISIND was trading at 2819.50. The strike last trading price was 209.95, which was 0.00 lower than the previous day. The implied volatity was 1.60, the open interest changed by 0 which decreased total open position to 0
On 18 Dec BALKRISIND was trading at 2831.15. The strike last trading price was 209.95, which was 0.00 lower than the previous day. The implied volatity was 1.84, 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 209.95, which was 0.00 lower than the previous day. The implied volatity was 1.30, the open interest changed by 0 which decreased total open position to 0
On 16 Dec BALKRISIND was trading at 2864.15. The strike last trading price was 209.95, which was 0.00 lower than the previous day. The implied volatity was 2.70, the open interest changed by 0 which decreased total open position to 0
On 13 Dec BALKRISIND was trading at 2854.85. The strike last trading price was 209.95, which was 0.00 lower than the previous day. The implied volatity was 2.38, the open interest changed by 0 which decreased total open position to 0
On 12 Dec BALKRISIND was trading at 2813.45. The strike last trading price was 209.95, which was 0.00 lower than the previous day. The implied volatity was 1.52, the open interest changed by 0 which decreased total open position to 0
On 11 Dec BALKRISIND was trading at 2820.40. The strike last trading price was 209.95, which was 0.00 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 10 Dec BALKRISIND was trading at 2819.10. The strike last trading price was 209.95, which was 209.95 higher than the previous day. The implied volatity was 1.57, the open interest changed by 0 which decreased total open position to 0
On 9 Dec BALKRISIND was trading at 2857.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.36, the open interest changed by 0 which decreased total open position to 0
On 6 Dec BALKRISIND was trading at 2806.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.47, 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 0, which was 0.00 lower than the previous day. The implied volatity was 1.90, the open interest changed by 0 which decreased total open position to 0
On 4 Dec BALKRISIND was trading at 2875.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.80, the open interest changed by 0 which decreased total open position to 0
On 3 Dec BALKRISIND was trading at 2842.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.06, the open interest changed by 0 which decreased total open position to 0
On 2 Dec BALKRISIND was trading at 2814.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 1.60, the open interest changed by 0 which decreased total open position to 0
