BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
18 Oct 2024 11:41 AM IST
| BERGEPAINT 545 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 555.00 | 31.4 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 558.15 | 31.4 | 0.00 | 0 | 1,320 | 0 | ||||
| 16 Oct | 569.70 | 31.4 | -2.65 | 1,320 | 0 | 2,640 | ||||
| 15 Oct | 581.25 | 34.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 568.45 | 34.05 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 571.55 | 34.05 | 0.00 | 0 | 1,320 | 0 | ||||
| 10 Oct | 573.30 | 34.05 | -2.50 | 2,640 | 1,320 | 2,640 | ||||
| 9 Oct | 575.80 | 36.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 573.10 | 36.55 | 0.00 | 0 | 1,320 | 0 | ||||
| 7 Oct | 567.85 | 36.55 | -10.95 | 1,320 | 0 | 0 | ||||
|
|
||||||||||
| 4 Oct | 576.95 | 47.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 597.05 | 47.5 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 619.65 | 47.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 622.30 | 47.5 | 0 | 0 | 0 | |||||
For Berger Paints (I) Ltd - strike price 545 expiring on 31OCT2024
Delta for 545 CE is -
Historical price for 545 CE is as follows
On 18 Oct BERGEPAINT was trading at 555.00. The strike last trading price was 31.4, 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 17 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 31.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 0
On 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 31.4, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2640
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 34.05, 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 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 34.05, 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 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 34.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 0
On 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 34.05, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 2640
On 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 36.55, 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 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 36.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 0
On 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 36.55, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 47.5, 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 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 47.5, 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 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 47.5, 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 Sept BERGEPAINT was trading at 622.30. The strike last trading price was 47.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BERGEPAINT 545 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 555.00 | 5.05 | 0.45 | 58,080 | -5,280 | 1,83,480 |
| 17 Oct | 558.15 | 4.6 | 2.25 | 2,45,520 | 44,880 | 1,92,720 |
| 16 Oct | 569.70 | 2.35 | 0.45 | 1,75,560 | 55,440 | 1,46,520 |
| 15 Oct | 581.25 | 1.9 | -1.05 | 2,13,840 | 25,080 | 91,080 |
| 14 Oct | 568.45 | 2.95 | -0.05 | 54,120 | 7,920 | 66,000 |
| 11 Oct | 571.55 | 3 | -0.60 | 1,13,520 | 18,480 | 55,440 |
| 10 Oct | 573.30 | 3.6 | -0.65 | 42,240 | 1,320 | 42,240 |
| 9 Oct | 575.80 | 4.25 | -0.60 | 60,720 | -5,280 | 39,600 |
| 8 Oct | 573.10 | 4.85 | -1.55 | 87,120 | 15,840 | 44,880 |
| 7 Oct | 567.85 | 6.4 | 1.00 | 52,800 | 22,440 | 29,040 |
| 4 Oct | 576.95 | 5.4 | -8.25 | 7,920 | 3,960 | 3,960 |
| 3 Oct | 597.05 | 13.65 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 619.65 | 13.65 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 622.30 | 13.65 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 545 expiring on 31OCT2024
Delta for 545 PE is -
Historical price for 545 PE is as follows
On 18 Oct BERGEPAINT was trading at 555.00. The strike last trading price was 5.05, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -5280 which decreased total open position to 183480
On 17 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 4.6, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 44880 which increased total open position to 192720
On 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 2.35, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 55440 which increased total open position to 146520
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 1.9, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 25080 which increased total open position to 91080
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 2.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 7920 which increased total open position to 66000
On 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 3, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 18480 which increased total open position to 55440
On 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 3.6, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 42240
On 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 4.25, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -5280 which decreased total open position to 39600
On 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 4.85, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 15840 which increased total open position to 44880
On 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 6.4, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 22440 which increased total open position to 29040
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 5.4, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 3960
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 13.65, 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 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 13.65, 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 Sept BERGEPAINT was trading at 622.30. The strike last trading price was 13.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
