BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
16 Sep 2024 04:10 PM IST
| BERGEPAINT 610 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 625.15 | 19.85 | 1.60 | 1,98,000 | -25,080 | 1,53,120 | ||||
| 13 Sept | 622.65 | 18.25 | 0.25 | 7,16,760 | -44,880 | 1,79,520 | ||||
| 12 Sept | 620.85 | 18 | 1.30 | 7,81,440 | -1,05,600 | 2,24,400 | ||||
| 11 Sept | 618.00 | 16.7 | 6.30 | 57,45,960 | -4,26,360 | 3,30,000 | ||||
| 10 Sept | 601.75 | 10.4 | -1.50 | 34,29,360 | -1,49,160 | 7,62,960 | ||||
| 9 Sept | 602.35 | 11.9 | 2.00 | 42,55,680 | 5,58,360 | 9,20,040 | ||||
| 6 Sept | 596.30 | 9.9 | 0.00 | 14,45,400 | -66,000 | 3,31,320 | ||||
| 5 Sept | 595.50 | 9.9 | -1.80 | 12,27,600 | -19,800 | 3,96,000 | ||||
| 4 Sept | 597.70 | 11.7 | 6.60 | 32,60,400 | 3,65,640 | 4,13,160 | ||||
| 3 Sept | 576.80 | 5.1 | -0.10 | 69,960 | 3,960 | 46,200 | ||||
| 2 Sept | 576.10 | 5.2 | 0.55 | 35,640 | -13,200 | 43,560 | ||||
| 30 Aug | 571.05 | 4.65 | -0.55 | 64,680 | 31,680 | 55,440 | ||||
| 29 Aug | 572.05 | 5.2 | -1.30 | 9,240 | 2,640 | 25,080 | ||||
| 28 Aug | 573.85 | 6.5 | -0.90 | 34,320 | 13,200 | 25,080 | ||||
| 27 Aug | 584.15 | 7.4 | 1.70 | 6,600 | 3,960 | 11,880 | ||||
| 26 Aug | 572.35 | 5.7 | -4.80 | 7,920 | 1,320 | 9,240 | ||||
| 23 Aug | 565.70 | 10.5 | 0.00 | 0 | 7,920 | 0 | ||||
| 22 Aug | 582.05 | 10.5 | 5.40 | 19,800 | 7,920 | 7,920 | ||||
| 21 Aug | 576.05 | 5.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 568.00 | 5.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 562.75 | 5.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 526.05 | 5.1 | 0 | 0 | 0 | |||||
For Berger Paints (I) Ltd - strike price 610 expiring on 26SEP2024
Delta for 610 CE is -
Historical price for 610 CE is as follows
On 16 Sept BERGEPAINT was trading at 625.15. The strike last trading price was 19.85, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -25080 which decreased total open position to 153120
On 13 Sept BERGEPAINT was trading at 622.65. The strike last trading price was 18.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -44880 which decreased total open position to 179520
On 12 Sept BERGEPAINT was trading at 620.85. The strike last trading price was 18, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -105600 which decreased total open position to 224400
On 11 Sept BERGEPAINT was trading at 618.00. The strike last trading price was 16.7, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by -426360 which decreased total open position to 330000
On 10 Sept BERGEPAINT was trading at 601.75. The strike last trading price was 10.4, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -149160 which decreased total open position to 762960
On 9 Sept BERGEPAINT was trading at 602.35. The strike last trading price was 11.9, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 558360 which increased total open position to 920040
On 6 Sept BERGEPAINT was trading at 596.30. The strike last trading price was 9.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -66000 which decreased total open position to 331320
On 5 Sept BERGEPAINT was trading at 595.50. The strike last trading price was 9.9, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -19800 which decreased total open position to 396000
On 4 Sept BERGEPAINT was trading at 597.70. The strike last trading price was 11.7, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 365640 which increased total open position to 413160
On 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 5.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 46200
On 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 5.2, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 43560
On 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 4.65, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 31680 which increased total open position to 55440
On 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 5.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 25080
On 28 Aug BERGEPAINT was trading at 573.85. The strike last trading price was 6.5, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 25080
On 27 Aug BERGEPAINT was trading at 584.15. The strike last trading price was 7.4, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 11880
On 26 Aug BERGEPAINT was trading at 572.35. The strike last trading price was 5.7, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 9240
On 23 Aug BERGEPAINT was trading at 565.70. The strike last trading price was 10.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7920 which increased total open position to 0
On 22 Aug BERGEPAINT was trading at 582.05. The strike last trading price was 10.5, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 7920 which increased total open position to 7920
On 21 Aug BERGEPAINT was trading at 576.05. The strike last trading price was 5.1, 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 5.1, 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 5.1, 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 5.1, 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 610 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 625.15 | 4.5 | -1.40 | 3,20,760 | 27,720 | 1,92,720 |
| 13 Sept | 622.65 | 5.9 | -1.20 | 8,64,600 | -10,560 | 1,66,320 |
| 12 Sept | 620.85 | 7.1 | -1.70 | 9,06,840 | -1,320 | 1,72,920 |
| 11 Sept | 618.00 | 8.8 | -6.50 | 11,66,880 | 68,640 | 1,71,600 |
| 10 Sept | 601.75 | 15.3 | -1.95 | 1,68,960 | 30,360 | 1,04,280 |
| 9 Sept | 602.35 | 17.25 | -3.75 | 1,46,520 | 30,360 | 72,600 |
| 6 Sept | 596.30 | 21 | -0.70 | 33,000 | 3,960 | 42,240 |
| 5 Sept | 595.50 | 21.7 | 0.80 | 83,160 | 13,200 | 38,280 |
| 4 Sept | 597.70 | 20.9 | -16.10 | 46,200 | 23,760 | 25,080 |
| 3 Sept | 576.80 | 37 | 0.00 | 0 | 1,320 | 0 |
| 2 Sept | 576.10 | 37 | 4.50 | 3,960 | 2,640 | 2,640 |
| 30 Aug | 571.05 | 32.5 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 572.05 | 32.5 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 573.85 | 32.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 584.15 | 32.5 | -69.75 | 2,640 | 1,320 | 1,320 |
| 26 Aug | 572.35 | 102.25 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 565.70 | 102.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 582.05 | 102.25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 576.05 | 102.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 568.00 | 102.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 562.75 | 102.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 526.05 | 102.25 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 610 expiring on 26SEP2024
Delta for 610 PE is -
Historical price for 610 PE is as follows
On 16 Sept BERGEPAINT was trading at 625.15. The strike last trading price was 4.5, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 27720 which increased total open position to 192720
On 13 Sept BERGEPAINT was trading at 622.65. The strike last trading price was 5.9, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -10560 which decreased total open position to 166320
On 12 Sept BERGEPAINT was trading at 620.85. The strike last trading price was 7.1, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 172920
On 11 Sept BERGEPAINT was trading at 618.00. The strike last trading price was 8.8, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 68640 which increased total open position to 171600
On 10 Sept BERGEPAINT was trading at 601.75. The strike last trading price was 15.3, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 30360 which increased total open position to 104280
On 9 Sept BERGEPAINT was trading at 602.35. The strike last trading price was 17.25, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 30360 which increased total open position to 72600
On 6 Sept BERGEPAINT was trading at 596.30. The strike last trading price was 21, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 42240
On 5 Sept BERGEPAINT was trading at 595.50. The strike last trading price was 21.7, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 38280
On 4 Sept BERGEPAINT was trading at 597.70. The strike last trading price was 20.9, which was -16.10 lower than the previous day. The implied volatity was -, the open interest changed by 23760 which increased total open position to 25080
On 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 37, 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 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 37, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 2640
On 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 32.5, 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 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 32.5, 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 28 Aug BERGEPAINT was trading at 573.85. The strike last trading price was 32.5, 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 27 Aug BERGEPAINT was trading at 584.15. The strike last trading price was 32.5, which was -69.75 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 1320
On 26 Aug BERGEPAINT was trading at 572.35. The strike last trading price was 102.25, 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 Aug BERGEPAINT was trading at 565.70. The strike last trading price was 102.25, 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 22 Aug BERGEPAINT was trading at 582.05. The strike last trading price was 102.25, 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 21 Aug BERGEPAINT was trading at 576.05. The strike last trading price was 102.25, 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 Aug BERGEPAINT was trading at 568.00. The strike last trading price was 102.25, 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 Aug BERGEPAINT was trading at 562.75. The strike last trading price was 102.25, 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 Aug BERGEPAINT was trading at 526.05. The strike last trading price was 102.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0