BALKRISIND
Balkrishna Ind. Ltd
Historical option data for BALKRISIND
18 Oct 2024 01:51 PM IST
| BALKRISIND 3000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 2992.00 | 54.75 | -2.20 | 1,51,800 | -6,600 | 1,00,500 | ||||
| 17 Oct | 2970.75 | 56.95 | -22.05 | 1,99,500 | 12,000 | 1,11,900 | ||||
| 16 Oct | 3027.40 | 79 | -0.65 | 4,33,200 | -2,100 | 1,00,200 | ||||
| 15 Oct | 3028.20 | 79.65 | 14.60 | 3,08,100 | -15,000 | 1,02,600 | ||||
| 14 Oct | 2978.60 | 65.05 | -24.35 | 1,86,300 | 45,600 | 1,19,400 | ||||
| 11 Oct | 3023.40 | 89.4 | -24.05 | 1,74,900 | 600 | 74,400 | ||||
| 10 Oct | 3059.85 | 113.45 | 12.45 | 69,000 | 8,700 | 73,500 | ||||
| 9 Oct | 3038.65 | 101 | 17.95 | 2,90,400 | -17,400 | 65,100 | ||||
| 8 Oct | 3004.35 | 83.05 | 52.25 | 12,03,900 | 15,900 | 82,200 | ||||
| 7 Oct | 2814.20 | 30.8 | -11.50 | 1,02,900 | 6,000 | 65,700 | ||||
| 4 Oct | 2859.55 | 42.3 | -43.30 | 1,17,900 | 14,400 | 60,300 | ||||
| 3 Oct | 2964.75 | 85.6 | -62.20 | 2,35,200 | 13,500 | 46,500 | ||||
| 1 Oct | 3062.10 | 147.8 | 10.80 | 63,900 | -7,500 | 33,300 | ||||
| 30 Sept | 3050.15 | 137 | -4.00 | 78,600 | 6,300 | 40,800 | ||||
| 27 Sept | 3042.70 | 141 | 21.45 | 1,75,200 | 13,800 | 34,800 | ||||
| 26 Sept | 3013.35 | 119.55 | -9.85 | 60,000 | 13,500 | 20,700 | ||||
| 25 Sept | 3031.50 | 129.4 | -58.60 | 9,000 | 2,100 | 7,200 | ||||
| 24 Sept | 3120.20 | 188 | 28.00 | 1,200 | 600 | 4,800 | ||||
| 23 Sept | 3129.45 | 160 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 3077.90 | 160 | 0.00 | 0 | 600 | 0 | ||||
| 19 Sept | 3090.05 | 160 | 25.05 | 5,100 | 600 | 4,200 | ||||
| 18 Sept | 3035.55 | 134.95 | -46.65 | 3,300 | 3,000 | 3,300 | ||||
| 17 Sept | 3076.00 | 181.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 3069.75 | 181.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Sept | 3109.65 | 181.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 3110.20 | 181.6 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 3063.45 | 181.6 | 0.00 | 0 | -300 | 0 | ||||
| 10 Sept | 3077.35 | 181.6 | 47.55 | 2,400 | -300 | 300 | ||||
| 9 Sept | 2972.70 | 134.05 | 21.00 | 300 | 0 | 300 | ||||
| 6 Sept | 2973.70 | 113.05 | -239.20 | 300 | 0 | 300 | ||||
| 4 Sept | 2954.90 | 352.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2844.85 | 352.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2841.55 | 352.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2802.30 | 352.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2780.80 | 352.25 | 352.25 | 0 | 0 | 0 | ||||
| 8 Aug | 3128.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3155.55 | 0 | 0 | 0 | 0 | |||||
For Balkrishna Ind. Ltd - strike price 3000 expiring on 31OCT2024
Delta for 3000 CE is -
Historical price for 3000 CE is as follows
On 18 Oct BALKRISIND was trading at 2992.00. The strike last trading price was 54.75, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 100500
On 17 Oct BALKRISIND was trading at 2970.75. The strike last trading price was 56.95, which was -22.05 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 111900
On 16 Oct BALKRISIND was trading at 3027.40. The strike last trading price was 79, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 100200
On 15 Oct BALKRISIND was trading at 3028.20. The strike last trading price was 79.65, which was 14.60 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 102600
On 14 Oct BALKRISIND was trading at 2978.60. The strike last trading price was 65.05, which was -24.35 lower than the previous day. The implied volatity was -, the open interest changed by 45600 which increased total open position to 119400
On 11 Oct BALKRISIND was trading at 3023.40. The strike last trading price was 89.4, which was -24.05 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 74400
On 10 Oct BALKRISIND was trading at 3059.85. The strike last trading price was 113.45, which was 12.45 higher than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 73500
On 9 Oct BALKRISIND was trading at 3038.65. The strike last trading price was 101, which was 17.95 higher than the previous day. The implied volatity was -, the open interest changed by -17400 which decreased total open position to 65100
On 8 Oct BALKRISIND was trading at 3004.35. The strike last trading price was 83.05, which was 52.25 higher than the previous day. The implied volatity was -, the open interest changed by 15900 which increased total open position to 82200
On 7 Oct BALKRISIND was trading at 2814.20. The strike last trading price was 30.8, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 65700
On 4 Oct BALKRISIND was trading at 2859.55. The strike last trading price was 42.3, which was -43.30 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 60300
On 3 Oct BALKRISIND was trading at 2964.75. The strike last trading price was 85.6, which was -62.20 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 46500
On 1 Oct BALKRISIND was trading at 3062.10. The strike last trading price was 147.8, which was 10.80 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 33300
On 30 Sept BALKRISIND was trading at 3050.15. The strike last trading price was 137, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 40800
On 27 Sept BALKRISIND was trading at 3042.70. The strike last trading price was 141, which was 21.45 higher than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 34800
On 26 Sept BALKRISIND was trading at 3013.35. The strike last trading price was 119.55, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 20700
On 25 Sept BALKRISIND was trading at 3031.50. The strike last trading price was 129.4, which was -58.60 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 7200
On 24 Sept BALKRISIND was trading at 3120.20. The strike last trading price was 188, which was 28.00 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 4800
On 23 Sept BALKRISIND was trading at 3129.45. The strike last trading price was 160, 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 Sept BALKRISIND was trading at 3077.90. The strike last trading price was 160, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 19 Sept BALKRISIND was trading at 3090.05. The strike last trading price was 160, which was 25.05 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 4200
On 18 Sept BALKRISIND was trading at 3035.55. The strike last trading price was 134.95, which was -46.65 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3300
On 17 Sept BALKRISIND was trading at 3076.00. The strike last trading price was 181.6, 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 Sept BALKRISIND was trading at 3069.75. The strike last trading price was 181.6, 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 Sept BALKRISIND was trading at 3109.65. The strike last trading price was 181.6, 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 Sept BALKRISIND was trading at 3110.20. The strike last trading price was 181.6, 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 Sept BALKRISIND was trading at 3063.45. The strike last trading price was 181.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 0
On 10 Sept BALKRISIND was trading at 3077.35. The strike last trading price was 181.6, which was 47.55 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 300
On 9 Sept BALKRISIND was trading at 2972.70. The strike last trading price was 134.05, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 6 Sept BALKRISIND was trading at 2973.70. The strike last trading price was 113.05, which was -239.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 4 Sept BALKRISIND was trading at 2954.90. The strike last trading price was 352.25, 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 21 Aug BALKRISIND was trading at 2844.85. The strike last trading price was 352.25, 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 Aug BALKRISIND was trading at 2841.55. The strike last trading price was 352.25, 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 Aug BALKRISIND was trading at 2802.30. The strike last trading price was 352.25, 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 Aug BALKRISIND was trading at 2780.80. The strike last trading price was 352.25, which was 352.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug BALKRISIND was trading at 3128.25. 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 Aug BALKRISIND was trading at 3155.55. 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 3000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 2992.00 | 62 | -11.40 | 68,100 | 1,500 | 98,100 |
| 17 Oct | 2970.75 | 73.4 | 18.40 | 1,68,000 | -6,000 | 98,100 |
| 16 Oct | 3027.40 | 55 | -4.30 | 2,22,300 | -600 | 1,04,700 |
| 15 Oct | 3028.20 | 59.3 | -16.10 | 87,300 | -600 | 1,04,400 |
| 14 Oct | 2978.60 | 75.4 | 14.85 | 1,01,400 | 14,700 | 1,05,000 |
| 11 Oct | 3023.40 | 60.55 | 5.55 | 2,86,800 | 12,300 | 91,800 |
| 10 Oct | 3059.85 | 55 | -10.75 | 65,400 | 8,400 | 80,100 |
| 9 Oct | 3038.65 | 65.75 | -27.25 | 1,32,000 | 10,800 | 72,000 |
| 8 Oct | 3004.35 | 93 | -101.60 | 1,29,000 | -300 | 61,200 |
| 7 Oct | 2814.20 | 194.6 | 24.60 | 8,400 | -3,900 | 61,500 |
| 4 Oct | 2859.55 | 170 | 66.35 | 55,800 | -2,700 | 65,400 |
| 3 Oct | 2964.75 | 103.65 | 44.75 | 2,22,000 | -21,300 | 68,100 |
| 1 Oct | 3062.10 | 58.9 | -7.30 | 1,89,300 | 15,900 | 89,400 |
| 30 Sept | 3050.15 | 66.2 | 3.45 | 1,25,700 | 12,000 | 73,500 |
| 27 Sept | 3042.70 | 62.75 | -10.15 | 1,19,700 | 16,800 | 62,100 |
| 26 Sept | 3013.35 | 72.9 | -3.00 | 87,900 | 17,400 | 45,300 |
| 25 Sept | 3031.50 | 75.9 | 24.95 | 1,30,200 | 6,000 | 27,600 |
| 24 Sept | 3120.20 | 50.95 | 1.45 | 18,600 | 3,300 | 21,900 |
| 23 Sept | 3129.45 | 49.5 | -13.25 | 9,300 | 2,100 | 18,900 |
| 20 Sept | 3077.90 | 62.75 | 6.25 | 19,500 | 5,100 | 16,800 |
| 19 Sept | 3090.05 | 56.5 | -24.60 | 21,300 | 2,700 | 12,000 |
| 18 Sept | 3035.55 | 81.1 | 20.30 | 5,100 | 1,200 | 9,300 |
| 17 Sept | 3076.00 | 60.8 | -7.20 | 2,400 | 1,800 | 8,100 |
| 16 Sept | 3069.75 | 68 | 10.00 | 1,800 | 1,500 | 6,000 |
| 13 Sept | 3109.65 | 58 | -1.90 | 900 | 600 | 4,200 |
| 12 Sept | 3110.20 | 59.9 | -18.10 | 600 | 300 | 3,300 |
| 11 Sept | 3063.45 | 78 | -1.05 | 300 | 0 | 2,700 |
| 10 Sept | 3077.35 | 79.05 | -60.95 | 900 | 600 | 3,000 |
| 9 Sept | 2972.70 | 140 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2973.70 | 140 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2954.90 | 140 | 6.85 | 2,100 | 900 | 1,200 |
| 21 Aug | 2844.85 | 133.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2841.55 | 133.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2802.30 | 133.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2780.80 | 133.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3128.25 | 133.15 | 133.15 | 0 | 0 | 0 |
| 5 Aug | 3155.55 | 0 | 0 | 0 | 0 | |
For Balkrishna Ind. Ltd - strike price 3000 expiring on 31OCT2024
Delta for 3000 PE is -
Historical price for 3000 PE is as follows
On 18 Oct BALKRISIND was trading at 2992.00. The strike last trading price was 62, which was -11.40 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 98100
On 17 Oct BALKRISIND was trading at 2970.75. The strike last trading price was 73.4, which was 18.40 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 98100
On 16 Oct BALKRISIND was trading at 3027.40. The strike last trading price was 55, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 104700
On 15 Oct BALKRISIND was trading at 3028.20. The strike last trading price was 59.3, which was -16.10 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 104400
On 14 Oct BALKRISIND was trading at 2978.60. The strike last trading price was 75.4, which was 14.85 higher than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 105000
On 11 Oct BALKRISIND was trading at 3023.40. The strike last trading price was 60.55, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 12300 which increased total open position to 91800
On 10 Oct BALKRISIND was trading at 3059.85. The strike last trading price was 55, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 80100
On 9 Oct BALKRISIND was trading at 3038.65. The strike last trading price was 65.75, which was -27.25 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 72000
On 8 Oct BALKRISIND was trading at 3004.35. The strike last trading price was 93, which was -101.60 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 61200
On 7 Oct BALKRISIND was trading at 2814.20. The strike last trading price was 194.6, which was 24.60 higher than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 61500
On 4 Oct BALKRISIND was trading at 2859.55. The strike last trading price was 170, which was 66.35 higher than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 65400
On 3 Oct BALKRISIND was trading at 2964.75. The strike last trading price was 103.65, which was 44.75 higher than the previous day. The implied volatity was -, the open interest changed by -21300 which decreased total open position to 68100
On 1 Oct BALKRISIND was trading at 3062.10. The strike last trading price was 58.9, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 15900 which increased total open position to 89400
On 30 Sept BALKRISIND was trading at 3050.15. The strike last trading price was 66.2, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 73500
On 27 Sept BALKRISIND was trading at 3042.70. The strike last trading price was 62.75, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 62100
On 26 Sept BALKRISIND was trading at 3013.35. The strike last trading price was 72.9, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 17400 which increased total open position to 45300
On 25 Sept BALKRISIND was trading at 3031.50. The strike last trading price was 75.9, which was 24.95 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 27600
On 24 Sept BALKRISIND was trading at 3120.20. The strike last trading price was 50.95, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 21900
On 23 Sept BALKRISIND was trading at 3129.45. The strike last trading price was 49.5, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 18900
On 20 Sept BALKRISIND was trading at 3077.90. The strike last trading price was 62.75, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 16800
On 19 Sept BALKRISIND was trading at 3090.05. The strike last trading price was 56.5, which was -24.60 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 12000
On 18 Sept BALKRISIND was trading at 3035.55. The strike last trading price was 81.1, which was 20.30 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 9300
On 17 Sept BALKRISIND was trading at 3076.00. The strike last trading price was 60.8, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 8100
On 16 Sept BALKRISIND was trading at 3069.75. The strike last trading price was 68, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 6000
On 13 Sept BALKRISIND was trading at 3109.65. The strike last trading price was 58, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 4200
On 12 Sept BALKRISIND was trading at 3110.20. The strike last trading price was 59.9, which was -18.10 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 3300
On 11 Sept BALKRISIND was trading at 3063.45. The strike last trading price was 78, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 10 Sept BALKRISIND was trading at 3077.35. The strike last trading price was 79.05, which was -60.95 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 3000
On 9 Sept BALKRISIND was trading at 2972.70. The strike last trading price was 140, 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 Sept BALKRISIND was trading at 2973.70. The strike last trading price was 140, 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 Sept BALKRISIND was trading at 2954.90. The strike last trading price was 140, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 1200
On 21 Aug BALKRISIND was trading at 2844.85. The strike last trading price was 133.15, 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 Aug BALKRISIND was trading at 2841.55. The strike last trading price was 133.15, 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 Aug BALKRISIND was trading at 2802.30. The strike last trading price was 133.15, 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 Aug BALKRISIND was trading at 2780.80. The strike last trading price was 133.15, 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 8 Aug BALKRISIND was trading at 3128.25. The strike last trading price was 133.15, which was 133.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug BALKRISIND was trading at 3155.55. 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
