BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
18 Oct 2024 11:51 AM IST
| BERGEPAINT 605 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 554.90 | 0.85 | -0.45 | 42,240 | 3,960 | 1,18,800 | ||||
| 17 Oct | 558.15 | 1.3 | -1.05 | 1,45,200 | 0 | 1,16,160 | ||||
| 16 Oct | 569.70 | 2.35 | -2.35 | 2,94,360 | 1,320 | 1,17,480 | ||||
| 15 Oct | 581.25 | 4.7 | 2.25 | 5,01,600 | 30,360 | 1,18,800 | ||||
| 14 Oct | 568.45 | 2.45 | -0.95 | 33,000 | 6,600 | 88,440 | ||||
| 11 Oct | 571.55 | 3.4 | -0.70 | 91,080 | -7,920 | 83,160 | ||||
| 10 Oct | 573.30 | 4.1 | -1.60 | 80,520 | 34,320 | 91,080 | ||||
| 9 Oct | 575.80 | 5.7 | 0.75 | 38,280 | 0 | 56,760 | ||||
| 8 Oct | 573.10 | 4.95 | 0.45 | 1,25,400 | 23,760 | 58,080 | ||||
| 7 Oct | 567.85 | 4.5 | -3.30 | 34,320 | 2,640 | 34,320 | ||||
| 4 Oct | 576.95 | 7.8 | -9.25 | 72,600 | -7,920 | 33,000 | ||||
| 3 Oct | 597.05 | 17.05 | -7.80 | 77,880 | 39,600 | 40,920 | ||||
| 1 Oct | 619.65 | 24.85 | 7.00 | 2,640 | 1,320 | 1,320 | ||||
| 30 Sept | 622.30 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 617.55 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 613.90 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 615.95 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 612.00 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 614.85 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 622.85 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 620.50 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 620.20 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 622.55 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 625.15 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 622.65 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Sept | 620.85 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 618.00 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 601.75 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 602.35 | 17.85 | 0 | 0 | 0 | |||||
For Berger Paints (I) Ltd - strike price 605 expiring on 31OCT2024
Delta for 605 CE is -
Historical price for 605 CE is as follows
On 18 Oct BERGEPAINT was trading at 554.90. The strike last trading price was 0.85, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 118800
On 17 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 1.3, 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 116160
On 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 2.35, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 117480
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 4.7, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 30360 which increased total open position to 118800
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 2.45, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 88440
On 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 3.4, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -7920 which decreased total open position to 83160
On 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 4.1, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 34320 which increased total open position to 91080
On 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 5.7, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56760
On 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 4.95, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 23760 which increased total open position to 58080
On 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 4.5, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 34320
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 7.8, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by -7920 which decreased total open position to 33000
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 17.05, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 40920
On 1 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 24.85, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 1320
On 30 Sept BERGEPAINT was trading at 622.30. The strike last trading price was 17.85, 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 17.85, 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 17.85, 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 17.85, 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 17.85, 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 17.85, 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 BERGEPAINT was trading at 622.85. The strike last trading price was 17.85, 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 Sept BERGEPAINT was trading at 620.50. The strike last trading price was 17.85, 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 18 Sept BERGEPAINT was trading at 620.20. The strike last trading price was 17.85, 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 Sept BERGEPAINT was trading at 622.55. The strike last trading price was 17.85, 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 BERGEPAINT was trading at 625.15. The strike last trading price was 17.85, 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 BERGEPAINT was trading at 622.65. The strike last trading price was 17.85, 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 BERGEPAINT was trading at 620.85. The strike last trading price was 17.85, 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 BERGEPAINT was trading at 618.00. The strike last trading price was 17.85, 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 10 Sept BERGEPAINT was trading at 601.75. The strike last trading price was 17.85, 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 9 Sept BERGEPAINT was trading at 602.35. The strike last trading price was 17.85, 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 |
| 18 Oct | 554.90 | 28.05 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 558.15 | 28.05 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 569.70 | 28.05 | 1.25 | 7,920 | 0 | 26,400 |
| 15 Oct | 581.25 | 26.8 | -9.35 | 5,280 | 2,640 | 25,080 |
| 14 Oct | 568.45 | 36.15 | -2.05 | 3,960 | 0 | 19,800 |
| 11 Oct | 571.55 | 38.2 | 5.45 | 6,600 | -1,320 | 19,800 |
| 10 Oct | 573.30 | 32.75 | 0.90 | 1,320 | 0 | 21,120 |
| 9 Oct | 575.80 | 31.85 | -3.60 | 5,280 | 0 | 19,800 |
| 8 Oct | 573.10 | 35.45 | -0.80 | 7,920 | 0 | 19,800 |
| 7 Oct | 567.85 | 36.25 | 7.30 | 19,800 | 3,960 | 19,800 |
| 4 Oct | 576.95 | 28.95 | 8.95 | 13,200 | 1,320 | 15,840 |
| 3 Oct | 597.05 | 20 | 9.90 | 95,040 | 3,960 | 15,840 |
| 1 Oct | 619.65 | 10.1 | -0.15 | 11,880 | -3,960 | 10,560 |
| 30 Sept | 622.30 | 10.25 | -4.50 | 39,600 | 14,520 | 15,840 |
| 27 Sept | 617.55 | 14.75 | 0.00 | 0 | 1,320 | 0 |
| 26 Sept | 613.90 | 14.75 | -28.50 | 7,920 | 1,320 | 1,320 |
| 25 Sept | 615.95 | 43.25 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 612.00 | 43.25 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 614.85 | 43.25 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 622.85 | 43.25 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 620.50 | 43.25 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 620.20 | 43.25 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 622.55 | 43.25 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 625.15 | 43.25 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 622.65 | 43.25 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 620.85 | 43.25 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 618.00 | 43.25 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 601.75 | 43.25 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 602.35 | 43.25 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 605 expiring on 31OCT2024
Delta for 605 PE is -
Historical price for 605 PE is as follows
On 18 Oct BERGEPAINT was trading at 554.90. The strike last trading price was 28.05, 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 17 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 28.05, 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 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 28.05, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26400
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 26.8, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 25080
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 36.15, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19800
On 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 38.2, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 19800
On 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 32.75, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21120
On 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 31.85, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19800
On 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 35.45, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19800
On 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 36.25, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 19800
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 28.95, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 15840
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 20, which was 9.90 higher than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 15840
On 1 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 10.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -3960 which decreased total open position to 10560
On 30 Sept BERGEPAINT was trading at 622.30. The strike last trading price was 10.25, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 14520 which increased total open position to 15840
On 27 Sept BERGEPAINT was trading at 617.55. The strike last trading price was 14.75, 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 26 Sept BERGEPAINT was trading at 613.90. The strike last trading price was 14.75, which was -28.50 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 1320
On 25 Sept BERGEPAINT was trading at 615.95. The strike last trading price was 43.25, 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 24 Sept BERGEPAINT was trading at 612.00. The strike last trading price was 43.25, 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 23 Sept BERGEPAINT was trading at 614.85. The strike last trading price was 43.25, 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 Sept BERGEPAINT was trading at 622.85. The strike last trading price was 43.25, 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 Sept BERGEPAINT was trading at 620.50. The strike last trading price was 43.25, 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 18 Sept BERGEPAINT was trading at 620.20. The strike last trading price was 43.25, 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 17 Sept BERGEPAINT was trading at 622.55. The strike last trading price was 43.25, 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 16 Sept BERGEPAINT was trading at 625.15. The strike last trading price was 43.25, 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 Sept BERGEPAINT was trading at 622.65. The strike last trading price was 43.25, 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 12 Sept BERGEPAINT was trading at 620.85. The strike last trading price was 43.25, 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 11 Sept BERGEPAINT was trading at 618.00. The strike last trading price was 43.25, 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 10 Sept BERGEPAINT was trading at 601.75. The strike last trading price was 43.25, 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 9 Sept BERGEPAINT was trading at 602.35. The strike last trading price was 43.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
