BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
16 Sep 2024 04:10 PM IST
| BERGEPAINT 620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 625.15 | 12.85 | 0.60 | 10,33,560 | 5,280 | 5,95,320 | ||||
| 13 Sept | 622.65 | 12.25 | -0.15 | 17,66,160 | -39,600 | 5,90,040 | ||||
| 12 Sept | 620.85 | 12.4 | 1.25 | 37,22,400 | -4,17,120 | 6,23,040 | ||||
| 11 Sept | 618.00 | 11.15 | 4.15 | 1,34,67,960 | 5,49,120 | 11,20,680 | ||||
| 10 Sept | 601.75 | 7 | -1.25 | 13,34,520 | -63,360 | 5,74,200 | ||||
| 9 Sept | 602.35 | 8.25 | 1.15 | 18,91,560 | 27,720 | 6,41,520 | ||||
| 6 Sept | 596.30 | 7.1 | -0.05 | 17,45,040 | 50,160 | 6,17,760 | ||||
| 5 Sept | 595.50 | 7.15 | -1.55 | 21,47,640 | -1,75,560 | 5,78,160 | ||||
| 4 Sept | 597.70 | 8.7 | 5.10 | 53,68,440 | 5,17,440 | 7,45,800 | ||||
| 3 Sept | 576.80 | 3.6 | 0.20 | 1,34,640 | 15,840 | 2,27,040 | ||||
| 2 Sept | 576.10 | 3.4 | 0.25 | 3,94,680 | 22,440 | 2,09,880 | ||||
| 30 Aug | 571.05 | 3.15 | -1.00 | 1,55,760 | 7,920 | 1,86,120 | ||||
| 29 Aug | 572.05 | 4.15 | -0.95 | 1,22,760 | 46,200 | 1,74,240 | ||||
| 28 Aug | 573.85 | 5.1 | -0.65 | 1,17,480 | -11,880 | 1,26,720 | ||||
| 27 Aug | 584.15 | 5.75 | 1.75 | 1,94,040 | 19,800 | 1,38,600 | ||||
| 26 Aug | 572.35 | 4 | 0.20 | 55,440 | -15,840 | 1,20,120 | ||||
| 23 Aug | 565.70 | 3.8 | -3.15 | 1,39,920 | 31,680 | 1,30,680 | ||||
| 22 Aug | 582.05 | 6.95 | 0.70 | 3,19,440 | 52,800 | 97,680 | ||||
| 21 Aug | 576.05 | 6.25 | 1.75 | 52,800 | 11,880 | 43,560 | ||||
| 20 Aug | 568.00 | 4.5 | 0.30 | 33,000 | 18,480 | 33,000 | ||||
|
|
||||||||||
| 19 Aug | 562.75 | 4.2 | 0.10 | 18,480 | 13,200 | 13,200 | ||||
| 12 Aug | 526.05 | 4.1 | 0 | 0 | 0 | |||||
For Berger Paints (I) Ltd - strike price 620 expiring on 26SEP2024
Delta for 620 CE is -
Historical price for 620 CE is as follows
On 16 Sept BERGEPAINT was trading at 625.15. The strike last trading price was 12.85, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 595320
On 13 Sept BERGEPAINT was trading at 622.65. The strike last trading price was 12.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -39600 which decreased total open position to 590040
On 12 Sept BERGEPAINT was trading at 620.85. The strike last trading price was 12.4, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -417120 which decreased total open position to 623040
On 11 Sept BERGEPAINT was trading at 618.00. The strike last trading price was 11.15, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 549120 which increased total open position to 1120680
On 10 Sept BERGEPAINT was trading at 601.75. The strike last trading price was 7, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -63360 which decreased total open position to 574200
On 9 Sept BERGEPAINT was trading at 602.35. The strike last trading price was 8.25, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 27720 which increased total open position to 641520
On 6 Sept BERGEPAINT was trading at 596.30. The strike last trading price was 7.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 50160 which increased total open position to 617760
On 5 Sept BERGEPAINT was trading at 595.50. The strike last trading price was 7.15, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -175560 which decreased total open position to 578160
On 4 Sept BERGEPAINT was trading at 597.70. The strike last trading price was 8.7, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 517440 which increased total open position to 745800
On 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 3.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 15840 which increased total open position to 227040
On 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 3.4, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 22440 which increased total open position to 209880
On 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 3.15, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 7920 which increased total open position to 186120
On 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 4.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 174240
On 28 Aug BERGEPAINT was trading at 573.85. The strike last trading price was 5.1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -11880 which decreased total open position to 126720
On 27 Aug BERGEPAINT was trading at 584.15. The strike last trading price was 5.75, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 138600
On 26 Aug BERGEPAINT was trading at 572.35. The strike last trading price was 4, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -15840 which decreased total open position to 120120
On 23 Aug BERGEPAINT was trading at 565.70. The strike last trading price was 3.8, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 31680 which increased total open position to 130680
On 22 Aug BERGEPAINT was trading at 582.05. The strike last trading price was 6.95, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 52800 which increased total open position to 97680
On 21 Aug BERGEPAINT was trading at 576.05. The strike last trading price was 6.25, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 11880 which increased total open position to 43560
On 20 Aug BERGEPAINT was trading at 568.00. The strike last trading price was 4.5, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 18480 which increased total open position to 33000
On 19 Aug BERGEPAINT was trading at 562.75. The strike last trading price was 4.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 13200
On 12 Aug BERGEPAINT was trading at 526.05. The strike last trading price was 4.1, 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 620 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 625.15 | 7.9 | -2.00 | 5,95,320 | 44,880 | 2,46,840 |
| 13 Sept | 622.65 | 9.9 | -1.45 | 8,21,040 | 26,400 | 2,15,160 |
| 12 Sept | 620.85 | 11.35 | -2.45 | 12,83,040 | 5,280 | 1,88,760 |
| 11 Sept | 618.00 | 13.8 | -7.05 | 7,84,080 | 1,66,320 | 1,84,800 |
| 10 Sept | 601.75 | 20.85 | -2.60 | 2,640 | 1,320 | 17,160 |
| 9 Sept | 602.35 | 23.45 | -5.20 | 11,880 | 5,280 | 15,840 |
| 6 Sept | 596.30 | 28.65 | 2.65 | 9,240 | 1,320 | 10,560 |
| 5 Sept | 595.50 | 26 | -1.60 | 11,880 | 1,320 | 9,240 |
| 4 Sept | 597.70 | 27.6 | -18.10 | 19,800 | 6,600 | 9,240 |
| 3 Sept | 576.80 | 45.7 | 0.00 | 0 | 2,640 | 0 |
| 2 Sept | 576.10 | 45.7 | -65.40 | 3,960 | 1,320 | 1,320 |
| 30 Aug | 571.05 | 111.1 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 572.05 | 111.1 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 573.85 | 111.1 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 584.15 | 111.1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 572.35 | 111.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 565.70 | 111.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 582.05 | 111.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 576.05 | 111.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 568.00 | 111.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 562.75 | 111.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 526.05 | 111.1 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 620 expiring on 26SEP2024
Delta for 620 PE is -
Historical price for 620 PE is as follows
On 16 Sept BERGEPAINT was trading at 625.15. The strike last trading price was 7.9, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 44880 which increased total open position to 246840
On 13 Sept BERGEPAINT was trading at 622.65. The strike last trading price was 9.9, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 215160
On 12 Sept BERGEPAINT was trading at 620.85. The strike last trading price was 11.35, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 188760
On 11 Sept BERGEPAINT was trading at 618.00. The strike last trading price was 13.8, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 166320 which increased total open position to 184800
On 10 Sept BERGEPAINT was trading at 601.75. The strike last trading price was 20.85, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 17160
On 9 Sept BERGEPAINT was trading at 602.35. The strike last trading price was 23.45, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 15840
On 6 Sept BERGEPAINT was trading at 596.30. The strike last trading price was 28.65, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 10560
On 5 Sept BERGEPAINT was trading at 595.50. The strike last trading price was 26, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 9240
On 4 Sept BERGEPAINT was trading at 597.70. The strike last trading price was 27.6, which was -18.10 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 9240
On 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 45.7, 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 45.7, which was -65.40 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 1320
On 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 111.1, 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 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 111.1, 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 28 Aug BERGEPAINT was trading at 573.85. The strike last trading price was 111.1, 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 27 Aug BERGEPAINT was trading at 584.15. The strike last trading price was 111.1, 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 26 Aug BERGEPAINT was trading at 572.35. The strike last trading price was 111.1, 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 23 Aug BERGEPAINT was trading at 565.70. The strike last trading price was 111.1, 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 22 Aug BERGEPAINT was trading at 582.05. The strike last trading price was 111.1, 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 21 Aug BERGEPAINT was trading at 576.05. The strike last trading price was 111.1, 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 111.1, 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 111.1, 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 111.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0