BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
16 Sep 2024 04:10 PM IST
| BERGEPAINT 625 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 625.15 | 10.55 | 0.50 | 12,59,280 | -1,61,040 | 2,77,200 | ||||
| 13 Sept | 622.65 | 10.05 | -0.20 | 7,84,080 | 5,280 | 4,40,880 | ||||
| 12 Sept | 620.85 | 10.25 | 0.55 | 15,04,800 | 1,26,720 | 4,34,280 | ||||
| 11 Sept | 618.00 | 9.7 | 4.00 | 20,56,560 | 1,62,360 | 3,06,240 | ||||
| 10 Sept | 601.75 | 5.7 | -1.20 | 1,49,160 | 6,600 | 1,42,560 | ||||
|
|
||||||||||
| 9 Sept | 602.35 | 6.9 | 0.90 | 1,55,760 | 39,600 | 1,35,960 | ||||
| 6 Sept | 596.30 | 6 | 0.20 | 89,760 | 3,960 | 96,360 | ||||
| 5 Sept | 595.50 | 5.8 | -1.40 | 1,87,440 | 30,360 | 93,720 | ||||
| 4 Sept | 597.70 | 7.2 | 4.15 | 3,48,480 | 29,040 | 62,040 | ||||
| 3 Sept | 576.80 | 3.05 | 0.40 | 15,840 | 2,640 | 33,000 | ||||
| 2 Sept | 576.10 | 2.65 | -0.10 | 29,040 | 1,320 | 2,640 | ||||
| 30 Aug | 571.05 | 2.75 | -0.90 | 1,320 | 0 | 0 | ||||
| 29 Aug | 572.05 | 3.65 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 573.85 | 3.65 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 584.15 | 3.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 572.35 | 3.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 565.70 | 3.65 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 582.05 | 3.65 | 3.65 | 0 | 0 | 0 | ||||
| 21 Aug | 576.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 568.00 | 0 | 0.00 | 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 625 expiring on 26SEP2024
Delta for 625 CE is -
Historical price for 625 CE is as follows
On 16 Sept BERGEPAINT was trading at 625.15. The strike last trading price was 10.55, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -161040 which decreased total open position to 277200
On 13 Sept BERGEPAINT was trading at 622.65. The strike last trading price was 10.05, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 440880
On 12 Sept BERGEPAINT was trading at 620.85. The strike last trading price was 10.25, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 126720 which increased total open position to 434280
On 11 Sept BERGEPAINT was trading at 618.00. The strike last trading price was 9.7, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 162360 which increased total open position to 306240
On 10 Sept BERGEPAINT was trading at 601.75. The strike last trading price was 5.7, 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 142560
On 9 Sept BERGEPAINT was trading at 602.35. The strike last trading price was 6.9, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 135960
On 6 Sept BERGEPAINT was trading at 596.30. The strike last trading price was 6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 96360
On 5 Sept BERGEPAINT was trading at 595.50. The strike last trading price was 5.8, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 30360 which increased total open position to 93720
On 4 Sept BERGEPAINT was trading at 597.70. The strike last trading price was 7.2, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 29040 which increased total open position to 62040
On 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 3.05, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 33000
On 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 2.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 2640
On 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 2.75, which was -0.90 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 3.65, 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 28 Aug BERGEPAINT was trading at 573.85. The strike last trading price was 3.65, 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 27 Aug BERGEPAINT was trading at 584.15. The strike last trading price was 3.65, 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 26 Aug BERGEPAINT was trading at 572.35. The strike last trading price was 3.65, 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 23 Aug BERGEPAINT was trading at 565.70. The strike last trading price was 3.65, 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 22 Aug BERGEPAINT was trading at 582.05. The strike last trading price was 3.65, which was 3.65 higher 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 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 20 Aug BERGEPAINT was trading at 568.00. 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 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 625 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 625.15 | 9.8 | -2.80 | 1,58,400 | 43,560 | 1,37,280 |
| 13 Sept | 622.65 | 12.6 | -1.40 | 1,92,720 | 19,800 | 93,720 |
| 12 Sept | 620.85 | 14 | -1.95 | 2,64,000 | 48,840 | 73,920 |
| 11 Sept | 618.00 | 15.95 | -9.45 | 80,520 | 21,120 | 22,440 |
| 10 Sept | 601.75 | 25.4 | -1.75 | 13,200 | -1,320 | 1,320 |
| 9 Sept | 602.35 | 27.15 | -4.05 | 3,960 | 0 | 1,320 |
| 6 Sept | 596.30 | 31.2 | 0.00 | 0 | -1,320 | 0 |
| 5 Sept | 595.50 | 31.2 | -0.85 | 1,320 | 0 | 2,640 |
| 4 Sept | 597.70 | 32.05 | -58.50 | 3,960 | 1,320 | 1,320 |
| 3 Sept | 576.80 | 90.55 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 576.10 | 90.55 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 571.05 | 90.55 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 572.05 | 90.55 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 573.85 | 90.55 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 584.15 | 90.55 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 572.35 | 90.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 565.70 | 90.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 582.05 | 90.55 | 90.55 | 0 | 0 | 0 |
| 21 Aug | 576.05 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 568.00 | 0 | 0.00 | 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 625 expiring on 26SEP2024
Delta for 625 PE is -
Historical price for 625 PE is as follows
On 16 Sept BERGEPAINT was trading at 625.15. The strike last trading price was 9.8, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 43560 which increased total open position to 137280
On 13 Sept BERGEPAINT was trading at 622.65. The strike last trading price was 12.6, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 93720
On 12 Sept BERGEPAINT was trading at 620.85. The strike last trading price was 14, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 48840 which increased total open position to 73920
On 11 Sept BERGEPAINT was trading at 618.00. The strike last trading price was 15.95, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 21120 which increased total open position to 22440
On 10 Sept BERGEPAINT was trading at 601.75. The strike last trading price was 25.4, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 1320
On 9 Sept BERGEPAINT was trading at 602.35. The strike last trading price was 27.15, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1320
On 6 Sept BERGEPAINT was trading at 596.30. The strike last trading price was 31.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 0
On 5 Sept BERGEPAINT was trading at 595.50. The strike last trading price was 31.2, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2640
On 4 Sept BERGEPAINT was trading at 597.70. The strike last trading price was 32.05, which was -58.50 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 1320
On 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 90.55, 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 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 90.55, 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 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 90.55, 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 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 90.55, 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 28 Aug BERGEPAINT was trading at 573.85. The strike last trading price was 90.55, 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 27 Aug BERGEPAINT was trading at 584.15. The strike last trading price was 90.55, 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 26 Aug BERGEPAINT was trading at 572.35. The strike last trading price was 90.55, 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 23 Aug BERGEPAINT was trading at 565.70. The strike last trading price was 90.55, 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 22 Aug BERGEPAINT was trading at 582.05. The strike last trading price was 90.55, which was 90.55 higher 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 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 20 Aug BERGEPAINT was trading at 568.00. 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 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