BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
16 Sep 2024 04:10 PM IST
| BERGEPAINT 615 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 625.15 | 16.15 | 1.10 | 2,65,320 | 22,440 | 1,37,280 | ||||
| 13 Sept | 622.65 | 15.05 | 0.05 | 5,63,640 | 3,960 | 1,16,160 | ||||
| 12 Sept | 620.85 | 15 | 0.55 | 6,73,200 | -22,440 | 1,12,200 | ||||
|
|
||||||||||
| 11 Sept | 618.00 | 14.45 | 5.85 | 39,46,800 | 1,320 | 1,38,600 | ||||
| 10 Sept | 601.75 | 8.6 | -1.30 | 6,19,080 | -11,880 | 1,38,600 | ||||
| 9 Sept | 602.35 | 9.9 | 1.50 | 4,93,680 | 23,760 | 1,49,160 | ||||
| 6 Sept | 596.30 | 8.4 | -0.05 | 3,77,520 | 31,680 | 1,26,720 | ||||
| 5 Sept | 595.50 | 8.45 | -1.75 | 3,74,880 | 31,680 | 95,040 | ||||
| 4 Sept | 597.70 | 10.2 | 5.95 | 5,55,720 | 1,320 | 62,040 | ||||
| 3 Sept | 576.80 | 4.25 | 0.25 | 59,400 | 1,320 | 60,720 | ||||
| 2 Sept | 576.10 | 4 | -0.15 | 76,560 | 10,560 | 59,400 | ||||
| 30 Aug | 571.05 | 4.15 | -0.20 | 27,720 | 11,880 | 46,200 | ||||
| 29 Aug | 572.05 | 4.35 | -1.00 | 29,040 | 25,080 | 34,320 | ||||
| 28 Aug | 573.85 | 5.35 | -1.35 | 7,920 | 1,320 | 9,240 | ||||
| 27 Aug | 584.15 | 6.7 | -3.15 | 11,880 | 3,960 | 9,240 | ||||
| 26 Aug | 572.35 | 9.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 565.70 | 9.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 582.05 | 9.85 | 1.90 | 2,640 | -1,320 | 3,960 | ||||
| 21 Aug | 576.05 | 7.95 | 2.95 | 2,640 | 1,320 | 3,960 | ||||
| 20 Aug | 568.00 | 5 | 5.00 | 2,640 | 0 | 0 | ||||
| 19 Aug | 562.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 526.05 | 0 | 0 | 0 | 0 | |||||
For Berger Paints (I) Ltd - strike price 615 expiring on 26SEP2024
Delta for 615 CE is -
Historical price for 615 CE is as follows
On 16 Sept BERGEPAINT was trading at 625.15. The strike last trading price was 16.15, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 22440 which increased total open position to 137280
On 13 Sept BERGEPAINT was trading at 622.65. The strike last trading price was 15.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 116160
On 12 Sept BERGEPAINT was trading at 620.85. The strike last trading price was 15, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -22440 which decreased total open position to 112200
On 11 Sept BERGEPAINT was trading at 618.00. The strike last trading price was 14.45, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 138600
On 10 Sept BERGEPAINT was trading at 601.75. The strike last trading price was 8.6, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -11880 which decreased total open position to 138600
On 9 Sept BERGEPAINT was trading at 602.35. The strike last trading price was 9.9, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 23760 which increased total open position to 149160
On 6 Sept BERGEPAINT was trading at 596.30. The strike last trading price was 8.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 31680 which increased total open position to 126720
On 5 Sept BERGEPAINT was trading at 595.50. The strike last trading price was 8.45, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 31680 which increased total open position to 95040
On 4 Sept BERGEPAINT was trading at 597.70. The strike last trading price was 10.2, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 62040
On 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 4.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 60720
On 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 10560 which increased total open position to 59400
On 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 4.15, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 11880 which increased total open position to 46200
On 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 4.35, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 25080 which increased total open position to 34320
On 28 Aug BERGEPAINT was trading at 573.85. The strike last trading price was 5.35, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 9240
On 27 Aug BERGEPAINT was trading at 584.15. The strike last trading price was 6.7, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 9240
On 26 Aug BERGEPAINT was trading at 572.35. The strike last trading price was 9.85, 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 Aug BERGEPAINT was trading at 565.70. The strike last trading price was 9.85, 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 22 Aug BERGEPAINT was trading at 582.05. The strike last trading price was 9.85, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 3960
On 21 Aug BERGEPAINT was trading at 576.05. The strike last trading price was 7.95, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 3960
On 20 Aug BERGEPAINT was trading at 568.00. The strike last trading price was 5, which was 5.00 higher 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 0, 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 0, 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 615 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 625.15 | 5.95 | -1.75 | 5,54,400 | 10,560 | 1,95,360 |
| 13 Sept | 622.65 | 7.7 | -1.20 | 8,88,360 | 6,600 | 1,84,800 |
| 12 Sept | 620.85 | 8.9 | -1.80 | 6,66,600 | -13,200 | 1,78,200 |
| 11 Sept | 618.00 | 10.7 | -7.65 | 10,29,600 | 1,53,120 | 1,91,400 |
| 10 Sept | 601.75 | 18.35 | -2.15 | 69,960 | 22,440 | 36,960 |
| 9 Sept | 602.35 | 20.5 | -3.55 | 62,040 | 5,280 | 14,520 |
| 6 Sept | 596.30 | 24.05 | -0.95 | 9,240 | 3,960 | 9,240 |
| 5 Sept | 595.50 | 25 | 1.00 | 3,960 | 0 | 3,960 |
| 4 Sept | 597.70 | 24 | -17.40 | 13,200 | 0 | 2,640 |
| 3 Sept | 576.80 | 41.4 | 0.00 | 0 | 2,640 | 0 |
| 2 Sept | 576.10 | 41.4 | -40.35 | 2,640 | 0 | 0 |
| 30 Aug | 571.05 | 81.75 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 572.05 | 81.75 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 573.85 | 81.75 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 584.15 | 81.75 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 572.35 | 81.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 565.70 | 81.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 582.05 | 81.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 576.05 | 81.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 568.00 | 81.75 | 81.75 | 0 | 0 | 0 |
| 19 Aug | 562.75 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 526.05 | 0 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 615 expiring on 26SEP2024
Delta for 615 PE is -
Historical price for 615 PE is as follows
On 16 Sept BERGEPAINT was trading at 625.15. The strike last trading price was 5.95, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 10560 which increased total open position to 195360
On 13 Sept BERGEPAINT was trading at 622.65. The strike last trading price was 7.7, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 184800
On 12 Sept BERGEPAINT was trading at 620.85. The strike last trading price was 8.9, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 178200
On 11 Sept BERGEPAINT was trading at 618.00. The strike last trading price was 10.7, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 153120 which increased total open position to 191400
On 10 Sept BERGEPAINT was trading at 601.75. The strike last trading price was 18.35, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 22440 which increased total open position to 36960
On 9 Sept BERGEPAINT was trading at 602.35. The strike last trading price was 20.5, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 14520
On 6 Sept BERGEPAINT was trading at 596.30. The strike last trading price was 24.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 9240
On 5 Sept BERGEPAINT was trading at 595.50. The strike last trading price was 25, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3960
On 4 Sept BERGEPAINT was trading at 597.70. The strike last trading price was 24, which was -17.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2640
On 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 41.4, 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 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 41.4, which was -40.35 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 81.75, 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 81.75, 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 81.75, 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 81.75, 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 81.75, 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 81.75, 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 81.75, 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 81.75, 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 81.75, which was 81.75 higher 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0