BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
18 Oct 2024 11:41 AM IST
| BERGEPAINT 595 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 555.00 | 1.25 | -0.60 | 31,680 | 9,240 | 2,17,800 | ||||
| 17 Oct | 558.15 | 1.85 | -1.85 | 3,63,000 | -83,160 | 2,09,880 | ||||
| 16 Oct | 569.70 | 3.7 | -3.70 | 4,76,520 | 1,25,400 | 2,91,720 | ||||
| 15 Oct | 581.25 | 7.4 | 3.65 | 7,22,040 | 22,440 | 1,65,000 | ||||
| 14 Oct | 568.45 | 3.75 | -1.10 | 1,26,720 | 3,960 | 1,42,560 | ||||
|
|
||||||||||
| 11 Oct | 571.55 | 4.85 | -1.20 | 3,92,040 | 79,200 | 1,37,280 | ||||
| 10 Oct | 573.30 | 6.05 | -2.10 | 46,200 | 7,920 | 58,080 | ||||
| 9 Oct | 575.80 | 8.15 | 0.80 | 48,840 | 1,320 | 50,160 | ||||
| 8 Oct | 573.10 | 7.35 | 1.30 | 44,880 | 5,280 | 47,520 | ||||
| 7 Oct | 567.85 | 6.05 | -4.60 | 52,800 | 7,920 | 42,240 | ||||
| 4 Oct | 576.95 | 10.65 | -10.50 | 1,43,880 | 13,200 | 34,320 | ||||
| 3 Oct | 597.05 | 21.15 | -12.25 | 64,680 | 17,160 | 21,120 | ||||
| 1 Oct | 619.65 | 33.4 | -2.80 | 1,320 | 0 | 2,640 | ||||
| 30 Sept | 622.30 | 36.2 | 0.00 | 0 | 2,640 | 0 | ||||
| 27 Sept | 617.55 | 36.2 | 14.75 | 2,640 | 1,320 | 1,320 | ||||
| 26 Sept | 613.90 | 21.45 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 615.95 | 21.45 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 612.00 | 21.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 614.85 | 21.45 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 576.80 | 21.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 576.10 | 21.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 571.05 | 21.45 | 0 | 0 | 0 | |||||
For Berger Paints (I) Ltd - strike price 595 expiring on 31OCT2024
Delta for 595 CE is -
Historical price for 595 CE is as follows
On 18 Oct BERGEPAINT was trading at 555.00. The strike last trading price was 1.25, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 9240 which increased total open position to 217800
On 17 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 1.85, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -83160 which decreased total open position to 209880
On 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 3.7, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 125400 which increased total open position to 291720
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 7.4, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 22440 which increased total open position to 165000
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 3.75, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 142560
On 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 4.85, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 79200 which increased total open position to 137280
On 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 6.05, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 7920 which increased total open position to 58080
On 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 8.15, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 50160
On 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 7.35, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 47520
On 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 6.05, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 7920 which increased total open position to 42240
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 10.65, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 34320
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 21.15, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 17160 which increased total open position to 21120
On 1 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 33.4, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2640
On 30 Sept BERGEPAINT was trading at 622.30. The strike last trading price was 36.2, 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 27 Sept BERGEPAINT was trading at 617.55. The strike last trading price was 36.2, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 1320
On 26 Sept BERGEPAINT was trading at 613.90. The strike last trading price was 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 595 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 555.00 | 39.2 | 2.40 | 2,640 | -1,320 | 35,640 |
| 17 Oct | 558.15 | 36.8 | 13.95 | 11,880 | 3,960 | 38,280 |
| 16 Oct | 569.70 | 22.85 | 3.60 | 35,640 | -13,200 | 34,320 |
| 15 Oct | 581.25 | 19.25 | -7.55 | 55,440 | -1,320 | 46,200 |
| 14 Oct | 568.45 | 26.8 | 0.00 | 0 | -1,320 | 0 |
| 11 Oct | 571.55 | 26.8 | 1.80 | 1,320 | 0 | 48,840 |
| 10 Oct | 573.30 | 25 | 0.80 | 1,320 | 0 | 48,840 |
| 9 Oct | 575.80 | 24.2 | -1.00 | 1,320 | 0 | 48,840 |
| 8 Oct | 573.10 | 25.2 | -4.85 | 13,200 | 1,320 | 47,520 |
| 7 Oct | 567.85 | 30.05 | 5.70 | 9,240 | 0 | 47,520 |
| 4 Oct | 576.95 | 24.35 | 9.40 | 1,28,040 | -9,240 | 44,880 |
| 3 Oct | 597.05 | 14.95 | 7.75 | 2,53,440 | 33,000 | 52,800 |
| 1 Oct | 619.65 | 7.2 | -0.75 | 9,240 | 2,640 | 17,160 |
| 30 Sept | 622.30 | 7.95 | 0.15 | 39,600 | 9,240 | 13,200 |
| 27 Sept | 617.55 | 7.8 | -3.80 | 6,600 | 3,960 | 5,280 |
| 26 Sept | 613.90 | 11.6 | -25.35 | 1,320 | 0 | 0 |
| 25 Sept | 615.95 | 36.95 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 612.00 | 36.95 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 614.85 | 36.95 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 576.80 | 36.95 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 576.10 | 36.95 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 571.05 | 36.95 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 595 expiring on 31OCT2024
Delta for 595 PE is -
Historical price for 595 PE is as follows
On 18 Oct BERGEPAINT was trading at 555.00. The strike last trading price was 39.2, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 35640
On 17 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 36.8, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 38280
On 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 22.85, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 34320
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 19.25, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 46200
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 26.8, 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 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 26.8, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48840
On 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 25, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48840
On 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 24.2, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48840
On 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 25.2, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 47520
On 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 30.05, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47520
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 24.35, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by -9240 which decreased total open position to 44880
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 14.95, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 52800
On 1 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 7.2, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 17160
On 30 Sept BERGEPAINT was trading at 622.30. The strike last trading price was 7.95, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 9240 which increased total open position to 13200
On 27 Sept BERGEPAINT was trading at 617.55. The strike last trading price was 7.8, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 5280
On 26 Sept BERGEPAINT was trading at 613.90. The strike last trading price was 11.6, which was -25.35 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 36.95, 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 24 Sept BERGEPAINT was trading at 612.00. The strike last trading price was 36.95, 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 23 Sept BERGEPAINT was trading at 614.85. The strike last trading price was 36.95, 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 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 36.95, 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 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 36.95, 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 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 36.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
