BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
16 Sep 2024 04:10 PM IST
| BERGEPAINT 630 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 625.15 | 7.9 | 0.35 | 11,69,520 | 85,800 | 5,21,400 | ||||
| 13 Sept | 622.65 | 7.55 | -0.60 | 11,94,600 | -7,920 | 4,36,920 | ||||
| 12 Sept | 620.85 | 8.15 | 0.30 | 29,05,320 | -83,160 | 4,43,520 | ||||
| 11 Sept | 618.00 | 7.85 | 3.25 | 51,79,680 | 2,04,600 | 5,30,640 | ||||
| 10 Sept | 601.75 | 4.6 | -1.05 | 6,99,600 | 21,120 | 3,23,400 | ||||
|
|
||||||||||
| 9 Sept | 602.35 | 5.65 | 0.60 | 9,41,160 | 85,800 | 3,02,280 | ||||
| 6 Sept | 596.30 | 5.05 | -0.05 | 4,55,400 | 31,680 | 2,16,480 | ||||
| 5 Sept | 595.50 | 5.1 | -1.10 | 7,19,400 | -13,200 | 1,83,480 | ||||
| 4 Sept | 597.70 | 6.2 | 3.60 | 13,23,960 | 92,400 | 1,96,680 | ||||
| 3 Sept | 576.80 | 2.6 | 0.20 | 44,880 | 6,600 | 1,04,280 | ||||
| 2 Sept | 576.10 | 2.4 | 0.05 | 1,39,920 | 29,040 | 99,000 | ||||
| 30 Aug | 571.05 | 2.35 | -0.95 | 47,520 | 11,880 | 68,640 | ||||
| 29 Aug | 572.05 | 3.3 | 0.00 | 21,120 | 1,320 | 56,760 | ||||
| 28 Aug | 573.85 | 3.3 | -0.95 | 36,960 | -7,920 | 56,760 | ||||
| 27 Aug | 584.15 | 4.25 | 1.25 | 72,600 | 34,320 | 56,760 | ||||
| 26 Aug | 572.35 | 3 | 0.00 | 3,960 | -1,320 | 19,800 | ||||
| 23 Aug | 565.70 | 3 | -2.50 | 10,560 | -1,320 | 19,800 | ||||
| 22 Aug | 582.05 | 5.5 | 1.30 | 22,440 | 0 | 19,800 | ||||
| 21 Aug | 576.05 | 4.2 | 0.90 | 75,240 | 2,640 | 19,800 | ||||
| 20 Aug | 568.00 | 3.3 | -0.05 | 29,040 | 13,200 | 17,160 | ||||
| 19 Aug | 562.75 | 3.35 | 1.05 | 1,320 | 0 | 2,640 | ||||
| 12 Aug | 526.05 | 2.3 | 1,320 | 0 | 1,320 | |||||
For Berger Paints (I) Ltd - strike price 630 expiring on 26SEP2024
Delta for 630 CE is -
Historical price for 630 CE is as follows
On 16 Sept BERGEPAINT was trading at 625.15. The strike last trading price was 7.9, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 85800 which increased total open position to 521400
On 13 Sept BERGEPAINT was trading at 622.65. The strike last trading price was 7.55, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -7920 which decreased total open position to 436920
On 12 Sept BERGEPAINT was trading at 620.85. The strike last trading price was 8.15, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -83160 which decreased total open position to 443520
On 11 Sept BERGEPAINT was trading at 618.00. The strike last trading price was 7.85, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 204600 which increased total open position to 530640
On 10 Sept BERGEPAINT was trading at 601.75. The strike last trading price was 4.6, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 21120 which increased total open position to 323400
On 9 Sept BERGEPAINT was trading at 602.35. The strike last trading price was 5.65, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 85800 which increased total open position to 302280
On 6 Sept BERGEPAINT was trading at 596.30. The strike last trading price was 5.05, 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 216480
On 5 Sept BERGEPAINT was trading at 595.50. The strike last trading price was 5.1, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 183480
On 4 Sept BERGEPAINT was trading at 597.70. The strike last trading price was 6.2, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 92400 which increased total open position to 196680
On 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 2.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 104280
On 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 2.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 29040 which increased total open position to 99000
On 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 2.35, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 11880 which increased total open position to 68640
On 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 3.3, 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 56760
On 28 Aug BERGEPAINT was trading at 573.85. The strike last trading price was 3.3, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -7920 which decreased total open position to 56760
On 27 Aug BERGEPAINT was trading at 584.15. The strike last trading price was 4.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 34320 which increased total open position to 56760
On 26 Aug BERGEPAINT was trading at 572.35. The strike last trading price was 3, 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 19800
On 23 Aug BERGEPAINT was trading at 565.70. The strike last trading price was 3, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 19800
On 22 Aug BERGEPAINT was trading at 582.05. The strike last trading price was 5.5, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19800
On 21 Aug BERGEPAINT was trading at 576.05. The strike last trading price was 4.2, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 19800
On 20 Aug BERGEPAINT was trading at 568.00. The strike last trading price was 3.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 17160
On 19 Aug BERGEPAINT was trading at 562.75. The strike last trading price was 3.35, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2640
On 12 Aug BERGEPAINT was trading at 526.05. The strike last trading price was 2.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1320
| BERGEPAINT 630 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 625.15 | 12.35 | -3.15 | 1,18,800 | 21,120 | 1,50,480 |
| 13 Sept | 622.65 | 15.5 | -1.40 | 97,680 | 7,920 | 1,29,360 |
| 12 Sept | 620.85 | 16.9 | -2.00 | 1,70,280 | 81,840 | 1,21,440 |
| 11 Sept | 618.00 | 18.9 | -10.35 | 1,67,640 | 34,320 | 36,960 |
| 10 Sept | 601.75 | 29.25 | -5.35 | 9,240 | -1,320 | 1,320 |
| 9 Sept | 602.35 | 34.6 | 2.70 | 1,320 | 0 | 1,320 |
| 6 Sept | 596.30 | 31.9 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 595.50 | 31.9 | -13.45 | 6,600 | -1,320 | 0 |
| 4 Sept | 597.70 | 45.35 | -1.55 | 3,960 | 1,320 | 2,640 |
| 3 Sept | 576.80 | 46.9 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 576.10 | 46.9 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 571.05 | 46.9 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 572.05 | 46.9 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 573.85 | 46.9 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 584.15 | 46.9 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 572.35 | 46.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 565.70 | 46.9 | 0.00 | 0 | 1,320 | 0 |
| 22 Aug | 582.05 | 46.9 | -73.25 | 1,320 | 0 | 0 |
| 21 Aug | 576.05 | 120.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 568.00 | 120.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 562.75 | 120.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 526.05 | 120.15 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 630 expiring on 26SEP2024
Delta for 630 PE is -
Historical price for 630 PE is as follows
On 16 Sept BERGEPAINT was trading at 625.15. The strike last trading price was 12.35, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 21120 which increased total open position to 150480
On 13 Sept BERGEPAINT was trading at 622.65. The strike last trading price was 15.5, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 7920 which increased total open position to 129360
On 12 Sept BERGEPAINT was trading at 620.85. The strike last trading price was 16.9, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 81840 which increased total open position to 121440
On 11 Sept BERGEPAINT was trading at 618.00. The strike last trading price was 18.9, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 34320 which increased total open position to 36960
On 10 Sept BERGEPAINT was trading at 601.75. The strike last trading price was 29.25, which was -5.35 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 34.6, which was 2.70 higher 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 31.9, 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 5 Sept BERGEPAINT was trading at 595.50. The strike last trading price was 31.9, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 0
On 4 Sept BERGEPAINT was trading at 597.70. The strike last trading price was 45.35, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 2640
On 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 46.9, 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 46.9, 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 46.9, 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 46.9, 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 46.9, 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 46.9, 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 46.9, 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 46.9, 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 22 Aug BERGEPAINT was trading at 582.05. The strike last trading price was 46.9, which was -73.25 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 120.15, 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 120.15, 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 120.15, 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 120.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0