BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
16 Sep 2024 04:10 PM IST
| BERGEPAINT 605 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 625.15 | 23.9 | 1.70 | 14,520 | 2,640 | 89,760 | ||||
| 13 Sept | 622.65 | 22.2 | 1.20 | 26,400 | -6,600 | 88,440 | ||||
| 12 Sept | 620.85 | 21 | 1.00 | 1,06,920 | -29,040 | 95,040 | ||||
| 11 Sept | 618.00 | 20 | 7.35 | 13,37,160 | -67,320 | 1,26,720 | ||||
| 10 Sept | 601.75 | 12.65 | -1.35 | 9,09,480 | 23,760 | 1,95,360 | ||||
| 9 Sept | 602.35 | 14 | 2.05 | 12,18,360 | 27,720 | 1,71,600 | ||||
| 6 Sept | 596.30 | 11.95 | 0.00 | 5,76,840 | 15,840 | 1,43,880 | ||||
| 5 Sept | 595.50 | 11.95 | -2.00 | 6,63,960 | 29,040 | 1,25,400 | ||||
| 4 Sept | 597.70 | 13.95 | 7.70 | 8,50,080 | 71,280 | 92,400 | ||||
| 3 Sept | 576.80 | 6.25 | 0.05 | 25,080 | 6,600 | 22,440 | ||||
| 2 Sept | 576.10 | 6.2 | 0.85 | 52,800 | 9,240 | 14,520 | ||||
| 30 Aug | 571.05 | 5.35 | -1.95 | 1,320 | 0 | 3,960 | ||||
| 29 Aug | 572.05 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 573.85 | 7.3 | -3.20 | 2,640 | 0 | 3,960 | ||||
| 27 Aug | 584.15 | 10.5 | 4.45 | 11,880 | 5,280 | 5,280 | ||||
| 26 Aug | 572.35 | 6.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 565.70 | 6.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 582.05 | 6.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 576.05 | 6.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Aug | 568.00 | 6.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 562.75 | 6.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 526.05 | 6.05 | 0 | 0 | 0 | |||||
For Berger Paints (I) Ltd - strike price 605 expiring on 26SEP2024
Delta for 605 CE is -
Historical price for 605 CE is as follows
On 16 Sept BERGEPAINT was trading at 625.15. The strike last trading price was 23.9, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 89760
On 13 Sept BERGEPAINT was trading at 622.65. The strike last trading price was 22.2, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 88440
On 12 Sept BERGEPAINT was trading at 620.85. The strike last trading price was 21, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -29040 which decreased total open position to 95040
On 11 Sept BERGEPAINT was trading at 618.00. The strike last trading price was 20, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by -67320 which decreased total open position to 126720
On 10 Sept BERGEPAINT was trading at 601.75. The strike last trading price was 12.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 23760 which increased total open position to 195360
On 9 Sept BERGEPAINT was trading at 602.35. The strike last trading price was 14, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 27720 which increased total open position to 171600
On 6 Sept BERGEPAINT was trading at 596.30. The strike last trading price was 11.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15840 which increased total open position to 143880
On 5 Sept BERGEPAINT was trading at 595.50. The strike last trading price was 11.95, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 29040 which increased total open position to 125400
On 4 Sept BERGEPAINT was trading at 597.70. The strike last trading price was 13.95, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by 71280 which increased total open position to 92400
On 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 6.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 22440
On 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 6.2, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 9240 which increased total open position to 14520
On 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 5.35, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3960
On 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 7.3, 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 28 Aug BERGEPAINT was trading at 573.85. The strike last trading price was 7.3, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3960
On 27 Aug BERGEPAINT was trading at 584.15. The strike last trading price was 10.5, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 5280
On 26 Aug BERGEPAINT was trading at 572.35. The strike last trading price was 6.05, 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 23 Aug BERGEPAINT was trading at 565.70. The strike last trading price was 6.05, 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 22 Aug BERGEPAINT was trading at 582.05. The strike last trading price was 6.05, 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 21 Aug BERGEPAINT was trading at 576.05. The strike last trading price was 6.05, 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 20 Aug BERGEPAINT was trading at 568.00. The strike last trading price was 6.05, 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 19 Aug BERGEPAINT was trading at 562.75. The strike last trading price was 6.05, 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 12 Aug BERGEPAINT was trading at 526.05. The strike last trading price was 6.05, 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 605 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 625.15 | 3.35 | -1.25 | 1,78,200 | -27,720 | 1,00,320 |
| 13 Sept | 622.65 | 4.6 | -0.75 | 2,32,320 | 13,200 | 1,29,360 |
| 12 Sept | 620.85 | 5.35 | -1.55 | 3,20,760 | 22,440 | 1,17,480 |
| 11 Sept | 618.00 | 6.9 | -5.80 | 7,97,280 | -2,640 | 95,040 |
| 10 Sept | 601.75 | 12.7 | -1.50 | 2,56,080 | -3,960 | 95,040 |
| 9 Sept | 602.35 | 14.2 | -3.90 | 1,84,800 | 34,320 | 97,680 |
| 6 Sept | 596.30 | 18.1 | -0.30 | 88,440 | 9,240 | 60,720 |
| 5 Sept | 595.50 | 18.4 | 0.60 | 1,68,960 | 31,680 | 50,160 |
| 4 Sept | 597.70 | 17.8 | -11.65 | 96,360 | 17,160 | 21,120 |
| 3 Sept | 576.80 | 29.45 | -1.10 | 2,640 | 0 | 3,960 |
| 2 Sept | 576.10 | 30.55 | -5.70 | 3,960 | 2,640 | 5,280 |
| 30 Aug | 571.05 | 36.25 | 0.00 | 0 | 2,640 | 0 |
| 29 Aug | 572.05 | 36.25 | -36.95 | 2,640 | 0 | 0 |
| 28 Aug | 573.85 | 73.2 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 584.15 | 73.2 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 572.35 | 73.2 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 565.70 | 73.2 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 582.05 | 73.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 576.05 | 73.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 568.00 | 73.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 562.75 | 73.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 526.05 | 73.2 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 605 expiring on 26SEP2024
Delta for 605 PE is -
Historical price for 605 PE is as follows
On 16 Sept BERGEPAINT was trading at 625.15. The strike last trading price was 3.35, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -27720 which decreased total open position to 100320
On 13 Sept BERGEPAINT was trading at 622.65. The strike last trading price was 4.6, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 129360
On 12 Sept BERGEPAINT was trading at 620.85. The strike last trading price was 5.35, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 22440 which increased total open position to 117480
On 11 Sept BERGEPAINT was trading at 618.00. The strike last trading price was 6.9, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by -2640 which decreased total open position to 95040
On 10 Sept BERGEPAINT was trading at 601.75. The strike last trading price was 12.7, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -3960 which decreased total open position to 95040
On 9 Sept BERGEPAINT was trading at 602.35. The strike last trading price was 14.2, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 34320 which increased total open position to 97680
On 6 Sept BERGEPAINT was trading at 596.30. The strike last trading price was 18.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 9240 which increased total open position to 60720
On 5 Sept BERGEPAINT was trading at 595.50. The strike last trading price was 18.4, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 31680 which increased total open position to 50160
On 4 Sept BERGEPAINT was trading at 597.70. The strike last trading price was 17.8, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 17160 which increased total open position to 21120
On 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 29.45, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3960
On 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 30.55, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 5280
On 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 36.25, 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 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 36.25, which was -36.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug BERGEPAINT was trading at 573.85. The strike last trading price was 73.2, 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 Aug BERGEPAINT was trading at 584.15. The strike last trading price was 73.2, 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 Aug BERGEPAINT was trading at 572.35. The strike last trading price was 73.2, 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 Aug BERGEPAINT was trading at 565.70. The strike last trading price was 73.2, 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 22 Aug BERGEPAINT was trading at 582.05. The strike last trading price was 73.2, 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 21 Aug BERGEPAINT was trading at 576.05. The strike last trading price was 73.2, 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 20 Aug BERGEPAINT was trading at 568.00. The strike last trading price was 73.2, 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 19 Aug BERGEPAINT was trading at 562.75. The strike last trading price was 73.2, 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 12 Aug BERGEPAINT was trading at 526.05. The strike last trading price was 73.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0