BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
18 Oct 2024 11:41 AM IST
| BERGEPAINT 555 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 555.00 | 11.4 | -1.15 | 5,280 | 0 | 25,080 | ||||
| 17 Oct | 558.15 | 12.55 | -12.90 | 44,880 | 22,440 | 25,080 | ||||
| 16 Oct | 569.70 | 25.45 | -1.45 | 1,320 | 0 | 3,960 | ||||
| 15 Oct | 581.25 | 26.9 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 568.45 | 26.9 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 571.55 | 26.9 | 0.00 | 0 | -1,320 | 0 | ||||
| 10 Oct | 573.30 | 26.9 | -2.10 | 1,320 | 0 | 5,280 | ||||
| 9 Oct | 575.80 | 29 | 2.00 | 1,320 | 0 | 3,960 | ||||
| 8 Oct | 573.10 | 27 | -8.05 | 14,520 | 0 | 2,640 | ||||
| 7 Oct | 567.85 | 35.05 | 0.00 | 0 | 2,640 | 0 | ||||
| 4 Oct | 576.95 | 35.05 | -6.15 | 2,640 | 0 | 0 | ||||
| 3 Oct | 597.05 | 41.2 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 619.65 | 41.2 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Sept | 622.30 | 41.2 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 617.55 | 41.2 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 613.90 | 41.2 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 615.95 | 41.2 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 612.00 | 41.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 614.85 | 41.2 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 576.80 | 41.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 576.10 | 41.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 571.05 | 41.2 | 0 | 0 | 0 | |||||
For Berger Paints (I) Ltd - strike price 555 expiring on 31OCT2024
Delta for 555 CE is -
Historical price for 555 CE is as follows
On 18 Oct BERGEPAINT was trading at 555.00. The strike last trading price was 11.4, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25080
On 17 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 12.55, which was -12.90 lower than the previous day. The implied volatity was -, the open interest changed by 22440 which increased total open position to 25080
On 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 25.45, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3960
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 26.9, 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 26.9, 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 26.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 0
On 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 26.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5280
On 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 29, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3960
On 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 27, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2640
On 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 35.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 0
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 35.05, which was -6.15 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 41.2, 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 41.2, 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 41.2, 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 Sept BERGEPAINT was trading at 617.55. The strike last trading price was 41.2, 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 Sept BERGEPAINT was trading at 613.90. The strike last trading price was 41.2, 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 25 Sept BERGEPAINT was trading at 615.95. The strike last trading price was 41.2, 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 Sept BERGEPAINT was trading at 612.00. The strike last trading price was 41.2, 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 Sept BERGEPAINT was trading at 614.85. The strike last trading price was 41.2, 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 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 41.2, 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 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 41.2, 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 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 41.2, 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 555 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 555.00 | 8.35 | 0.10 | 66,000 | -2,640 | 67,320 |
| 17 Oct | 558.15 | 8.25 | 3.85 | 1,28,040 | -9,240 | 71,280 |
| 16 Oct | 569.70 | 4.4 | 1.20 | 96,360 | 5,280 | 87,120 |
| 15 Oct | 581.25 | 3.2 | -1.65 | 2,66,640 | 3,960 | 83,160 |
| 14 Oct | 568.45 | 4.85 | 0.00 | 39,600 | 23,760 | 80,520 |
| 11 Oct | 571.55 | 4.85 | -0.65 | 42,240 | 7,920 | 56,760 |
| 10 Oct | 573.30 | 5.5 | -0.90 | 54,120 | 3,960 | 51,480 |
| 9 Oct | 575.80 | 6.4 | -0.35 | 39,600 | 10,560 | 46,200 |
| 8 Oct | 573.10 | 6.75 | -2.20 | 64,680 | 7,920 | 35,640 |
| 7 Oct | 567.85 | 8.95 | 1.95 | 31,680 | 2,640 | 29,040 |
| 4 Oct | 576.95 | 7 | -10.20 | 58,080 | 26,400 | 26,400 |
| 3 Oct | 597.05 | 17.2 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 619.65 | 17.2 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 622.30 | 17.2 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 617.55 | 17.2 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 613.90 | 17.2 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 615.95 | 17.2 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 612.00 | 17.2 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 614.85 | 17.2 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 576.80 | 17.2 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 576.10 | 17.2 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 571.05 | 17.2 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 555 expiring on 31OCT2024
Delta for 555 PE is -
Historical price for 555 PE is as follows
On 18 Oct BERGEPAINT was trading at 555.00. The strike last trading price was 8.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -2640 which decreased total open position to 67320
On 17 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 8.25, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by -9240 which decreased total open position to 71280
On 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 4.4, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 87120
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 3.2, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 83160
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 4.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 23760 which increased total open position to 80520
On 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 4.85, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 7920 which increased total open position to 56760
On 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 5.5, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 51480
On 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 6.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 10560 which increased total open position to 46200
On 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 6.75, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 7920 which increased total open position to 35640
On 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 8.95, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 29040
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 7, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 26400
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 17.2, 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 17.2, 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 17.2, 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 Sept BERGEPAINT was trading at 617.55. The strike last trading price was 17.2, 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 Sept BERGEPAINT was trading at 613.90. The strike last trading price was 17.2, 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 25 Sept BERGEPAINT was trading at 615.95. The strike last trading price was 17.2, 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 Sept BERGEPAINT was trading at 612.00. The strike last trading price was 17.2, 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 Sept BERGEPAINT was trading at 614.85. The strike last trading price was 17.2, 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 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 17.2, 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 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 17.2, 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 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 17.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
