BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
18 Oct 2024 11:41 AM IST
| BERGEPAINT 615 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 555.00 | 0.8 | -0.30 | 21,120 | -2,640 | 1,54,440 | ||||
|
|
||||||||||
| 17 Oct | 558.15 | 1.1 | -0.55 | 27,720 | -13,200 | 1,57,080 | ||||
| 16 Oct | 569.70 | 1.65 | -1.55 | 1,10,880 | 36,960 | 1,71,600 | ||||
| 15 Oct | 581.25 | 3.2 | 1.35 | 3,40,560 | -43,560 | 1,33,320 | ||||
| 14 Oct | 568.45 | 1.85 | -0.60 | 17,160 | 7,920 | 1,75,560 | ||||
| 11 Oct | 571.55 | 2.45 | -0.55 | 39,600 | 3,960 | 1,61,040 | ||||
| 10 Oct | 573.30 | 3 | -1.05 | 63,360 | 11,880 | 1,55,760 | ||||
| 9 Oct | 575.80 | 4.05 | 0.60 | 71,280 | 0 | 1,42,560 | ||||
| 8 Oct | 573.10 | 3.45 | 0.40 | 96,360 | -18,480 | 1,42,560 | ||||
| 7 Oct | 567.85 | 3.05 | -2.35 | 96,360 | 7,920 | 1,61,040 | ||||
| 4 Oct | 576.95 | 5.4 | -7.15 | 3,12,840 | -23,760 | 1,57,080 | ||||
| 3 Oct | 597.05 | 12.55 | -9.10 | 5,58,360 | 23,760 | 1,83,480 | ||||
| 1 Oct | 619.65 | 21.65 | -4.10 | 1,33,320 | 1,320 | 1,59,720 | ||||
| 30 Sept | 622.30 | 25.75 | 2.50 | 3,64,320 | 23,760 | 1,50,480 | ||||
| 27 Sept | 617.55 | 23.25 | 3.55 | 4,47,480 | 38,280 | 1,33,320 | ||||
| 26 Sept | 613.90 | 19.7 | -1.30 | 2,25,720 | 69,960 | 96,360 | ||||
| 25 Sept | 615.95 | 21 | 1.15 | 64,680 | 15,840 | 23,760 | ||||
| 24 Sept | 612.00 | 19.85 | -3.15 | 14,520 | 2,640 | 6,600 | ||||
| 23 Sept | 614.85 | 23 | -2.65 | 7,920 | 2,640 | 2,640 | ||||
| 20 Sept | 622.85 | 25.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 620.50 | 25.65 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 620.20 | 25.65 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 622.55 | 25.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 625.15 | 25.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 622.65 | 25.65 | 0.00 | 0 | -2,640 | 0 | ||||
| 12 Sept | 620.85 | 25.65 | 1.25 | 2,640 | -1,320 | 1,320 | ||||
| 11 Sept | 618.00 | 24.4 | -0.15 | 1,320 | 0 | 1,320 | ||||
| 10 Sept | 601.75 | 24.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 602.35 | 24.55 | 0 | 0 | 0 | |||||
For Berger Paints (I) Ltd - strike price 615 expiring on 31OCT2024
Delta for 615 CE is -
Historical price for 615 CE is as follows
On 18 Oct BERGEPAINT was trading at 555.00. The strike last trading price was 0.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -2640 which decreased total open position to 154440
On 17 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 1.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 157080
On 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 1.65, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 36960 which increased total open position to 171600
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 3.2, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -43560 which decreased total open position to 133320
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 1.85, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 7920 which increased total open position to 175560
On 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 2.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 161040
On 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 3, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 11880 which increased total open position to 155760
On 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 4.05, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 142560
On 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 3.45, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -18480 which decreased total open position to 142560
On 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 3.05, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 7920 which increased total open position to 161040
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 5.4, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by -23760 which decreased total open position to 157080
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 12.55, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 23760 which increased total open position to 183480
On 1 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 21.65, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 159720
On 30 Sept BERGEPAINT was trading at 622.30. The strike last trading price was 25.75, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 23760 which increased total open position to 150480
On 27 Sept BERGEPAINT was trading at 617.55. The strike last trading price was 23.25, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 38280 which increased total open position to 133320
On 26 Sept BERGEPAINT was trading at 613.90. The strike last trading price was 19.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 69960 which increased total open position to 96360
On 25 Sept BERGEPAINT was trading at 615.95. The strike last trading price was 21, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 15840 which increased total open position to 23760
On 24 Sept BERGEPAINT was trading at 612.00. The strike last trading price was 19.85, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 6600
On 23 Sept BERGEPAINT was trading at 614.85. The strike last trading price was 23, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 2640
On 20 Sept BERGEPAINT was trading at 622.85. The strike last trading price was 25.65, 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 25.65, 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 25.65, 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 25.65, 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 25.65, 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 25.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2640 which decreased total open position to 0
On 12 Sept BERGEPAINT was trading at 620.85. The strike last trading price was 25.65, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 1320
On 11 Sept BERGEPAINT was trading at 618.00. The strike last trading price was 24.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1320
On 10 Sept BERGEPAINT was trading at 601.75. The strike last trading price was 24.55, 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 24.55, 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 |
| 18 Oct | 555.00 | 41.55 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 558.15 | 41.55 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 569.70 | 41.55 | 6.10 | 1,320 | 0 | 71,280 |
| 15 Oct | 581.25 | 35.45 | -10.90 | 18,480 | -6,600 | 71,280 |
| 14 Oct | 568.45 | 46.35 | 0.60 | 5,280 | 0 | 72,600 |
| 11 Oct | 571.55 | 45.75 | 4.60 | 2,640 | 1,320 | 72,600 |
| 10 Oct | 573.30 | 41.15 | 0.50 | 1,320 | 0 | 71,280 |
| 9 Oct | 575.80 | 40.65 | -3.55 | 7,920 | -3,960 | 72,600 |
| 8 Oct | 573.10 | 44.2 | 0.70 | 13,200 | -5,280 | 75,240 |
| 7 Oct | 567.85 | 43.5 | 4.80 | 6,600 | -1,320 | 79,200 |
| 4 Oct | 576.95 | 38.7 | 11.25 | 23,760 | 14,520 | 81,840 |
| 3 Oct | 597.05 | 27.45 | 13.50 | 1,18,800 | -3,960 | 67,320 |
| 1 Oct | 619.65 | 13.95 | 0.25 | 1,30,680 | 15,840 | 76,560 |
| 30 Sept | 622.30 | 13.7 | -0.75 | 1,53,120 | 1,320 | 59,400 |
| 27 Sept | 617.55 | 14.45 | -2.50 | 1,50,480 | 25,080 | 55,440 |
| 26 Sept | 613.90 | 16.95 | 0.70 | 83,160 | 11,880 | 29,040 |
| 25 Sept | 615.95 | 16.25 | -2.50 | 10,560 | 1,320 | 15,840 |
| 24 Sept | 612.00 | 18.75 | 0.25 | 9,240 | 3,960 | 15,840 |
| 23 Sept | 614.85 | 18.5 | -31.50 | 15,840 | 11,880 | 11,880 |
| 20 Sept | 622.85 | 50 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 620.50 | 50 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 620.20 | 50 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 622.55 | 50 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 625.15 | 50 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 622.65 | 50 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 620.85 | 50 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 618.00 | 50 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 601.75 | 50 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 602.35 | 50 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 615 expiring on 31OCT2024
Delta for 615 PE is -
Historical price for 615 PE is as follows
On 18 Oct BERGEPAINT was trading at 555.00. The strike last trading price was 41.55, 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 41.55, 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 41.55, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71280
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 35.45, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 71280
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 46.35, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72600
On 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 45.75, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 72600
On 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 41.15, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71280
On 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 40.65, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by -3960 which decreased total open position to 72600
On 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 44.2, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -5280 which decreased total open position to 75240
On 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 43.5, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 79200
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 38.7, which was 11.25 higher than the previous day. The implied volatity was -, the open interest changed by 14520 which increased total open position to 81840
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 27.45, which was 13.50 higher than the previous day. The implied volatity was -, the open interest changed by -3960 which decreased total open position to 67320
On 1 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 13.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 15840 which increased total open position to 76560
On 30 Sept BERGEPAINT was trading at 622.30. The strike last trading price was 13.7, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 59400
On 27 Sept BERGEPAINT was trading at 617.55. The strike last trading price was 14.45, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 25080 which increased total open position to 55440
On 26 Sept BERGEPAINT was trading at 613.90. The strike last trading price was 16.95, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 11880 which increased total open position to 29040
On 25 Sept BERGEPAINT was trading at 615.95. The strike last trading price was 16.25, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 15840
On 24 Sept BERGEPAINT was trading at 612.00. The strike last trading price was 18.75, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 15840
On 23 Sept BERGEPAINT was trading at 614.85. The strike last trading price was 18.5, which was -31.50 lower than the previous day. The implied volatity was -, the open interest changed by 11880 which increased total open position to 11880
On 20 Sept BERGEPAINT was trading at 622.85. The strike last trading price was 50, 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 50, 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 50, 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 50, 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 50, 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 50, 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 50, 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 50, 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 50, 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 50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
