BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
18 Oct 2024 11:41 AM IST
| BERGEPAINT 630 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 555.00 | 0.5 | -0.15 | 79,200 | -10,560 | 4,92,360 | ||||
| 17 Oct | 558.15 | 0.65 | -0.45 | 1,24,080 | -10,560 | 5,04,240 | ||||
| 16 Oct | 569.70 | 1.1 | -0.75 | 1,82,160 | 64,680 | 5,16,120 | ||||
| 15 Oct | 581.25 | 1.85 | 0.75 | 2,45,520 | -1,320 | 4,47,480 | ||||
| 14 Oct | 568.45 | 1.1 | -0.40 | 1,29,360 | -27,720 | 4,47,480 | ||||
|
|
||||||||||
| 11 Oct | 571.55 | 1.5 | -0.30 | 1,09,560 | 19,800 | 4,77,840 | ||||
| 10 Oct | 573.30 | 1.8 | -0.50 | 33,000 | -17,160 | 4,59,360 | ||||
| 9 Oct | 575.80 | 2.3 | 0.15 | 87,120 | 6,600 | 4,76,520 | ||||
| 8 Oct | 573.10 | 2.15 | 0.10 | 1,35,960 | -39,600 | 4,72,560 | ||||
| 7 Oct | 567.85 | 2.05 | -1.35 | 3,30,000 | 6,600 | 5,09,520 | ||||
| 4 Oct | 576.95 | 3.4 | -4.45 | 9,59,640 | 2,640 | 5,01,600 | ||||
| 3 Oct | 597.05 | 7.85 | -6.70 | 11,18,040 | 62,040 | 4,98,960 | ||||
| 1 Oct | 619.65 | 14.55 | -2.55 | 5,79,480 | 0 | 4,36,920 | ||||
| 30 Sept | 622.30 | 17.1 | 1.25 | 11,23,320 | 1,16,160 | 4,43,520 | ||||
| 27 Sept | 617.55 | 15.85 | 1.85 | 15,69,480 | 1,18,800 | 3,27,360 | ||||
| 26 Sept | 613.90 | 14 | -0.20 | 3,04,920 | 63,360 | 2,07,240 | ||||
| 25 Sept | 615.95 | 14.2 | 1.05 | 1,94,040 | 26,400 | 1,43,880 | ||||
| 24 Sept | 612.00 | 13.15 | -1.85 | 93,720 | 22,440 | 1,16,160 | ||||
| 23 Sept | 614.85 | 15 | -2.80 | 1,20,120 | 72,600 | 93,720 | ||||
| 20 Sept | 622.85 | 17.8 | -0.20 | 23,760 | 1,320 | 21,120 | ||||
| 19 Sept | 620.50 | 18 | 1.50 | 7,920 | 5,280 | 18,480 | ||||
| 18 Sept | 620.20 | 16.5 | -2.35 | 9,240 | 6,600 | 10,560 | ||||
| 17 Sept | 622.55 | 18.85 | 0.00 | 0 | 3,960 | 0 | ||||
| 16 Sept | 625.15 | 18.85 | 11.55 | 7,920 | 1,320 | 1,320 | ||||
| 13 Sept | 622.65 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 620.85 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 618.00 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 601.75 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 602.35 | 7.3 | 7.30 | 0 | 0 | 0 | ||||
| 27 Aug | 584.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 582.05 | 0 | 0 | 0 | 0 | |||||
For Berger Paints (I) Ltd - strike price 630 expiring on 31OCT2024
Delta for 630 CE is -
Historical price for 630 CE is as follows
On 18 Oct BERGEPAINT was trading at 555.00. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -10560 which decreased total open position to 492360
On 17 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 0.65, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -10560 which decreased total open position to 504240
On 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 1.1, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 64680 which increased total open position to 516120
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 1.85, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 447480
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 1.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -27720 which decreased total open position to 447480
On 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 1.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 477840
On 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 1.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -17160 which decreased total open position to 459360
On 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 2.3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 476520
On 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 2.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -39600 which decreased total open position to 472560
On 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 2.05, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 509520
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 3.4, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 501600
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 7.85, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 62040 which increased total open position to 498960
On 1 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 14.55, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 436920
On 30 Sept BERGEPAINT was trading at 622.30. The strike last trading price was 17.1, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 116160 which increased total open position to 443520
On 27 Sept BERGEPAINT was trading at 617.55. The strike last trading price was 15.85, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 118800 which increased total open position to 327360
On 26 Sept BERGEPAINT was trading at 613.90. The strike last trading price was 14, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 63360 which increased total open position to 207240
On 25 Sept BERGEPAINT was trading at 615.95. The strike last trading price was 14.2, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 143880
On 24 Sept BERGEPAINT was trading at 612.00. The strike last trading price was 13.15, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 22440 which increased total open position to 116160
On 23 Sept BERGEPAINT was trading at 614.85. The strike last trading price was 15, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 72600 which increased total open position to 93720
On 20 Sept BERGEPAINT was trading at 622.85. The strike last trading price was 17.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 21120
On 19 Sept BERGEPAINT was trading at 620.50. The strike last trading price was 18, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 18480
On 18 Sept BERGEPAINT was trading at 620.20. The strike last trading price was 16.5, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 10560
On 17 Sept BERGEPAINT was trading at 622.55. The strike last trading price was 18.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 0
On 16 Sept BERGEPAINT was trading at 625.15. The strike last trading price was 18.85, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 1320
On 13 Sept BERGEPAINT was trading at 622.65. The strike last trading price was 7.3, 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 7.3, 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 7.3, 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 7.3, 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 7.3, which was 7.30 higher 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 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 22 Aug BERGEPAINT was trading at 582.05. 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 630 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 555.00 | 47 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 558.15 | 47 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 569.70 | 47 | 0.00 | 0 | 2,640 | 0 |
| 15 Oct | 581.25 | 47 | -7.60 | 5,280 | 3,960 | 1,10,880 |
| 14 Oct | 568.45 | 54.6 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 571.55 | 54.6 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 573.30 | 54.6 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 575.80 | 54.6 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 573.10 | 54.6 | 19.90 | 1,320 | 0 | 1,06,920 |
| 7 Oct | 567.85 | 34.7 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 576.95 | 34.7 | 0.00 | 0 | -6,600 | 0 |
| 3 Oct | 597.05 | 34.7 | 8.80 | 17,160 | -5,280 | 1,08,240 |
| 1 Oct | 619.65 | 25.9 | 4.35 | 2,640 | 0 | 1,13,520 |
| 30 Sept | 622.30 | 21.55 | -0.65 | 91,080 | 22,440 | 1,12,200 |
| 27 Sept | 617.55 | 22.2 | -72.60 | 3,78,840 | 79,200 | 79,200 |
| 26 Sept | 613.90 | 94.8 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 615.95 | 94.8 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 612.00 | 94.8 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 614.85 | 94.8 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 622.85 | 94.8 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 620.50 | 94.8 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 620.20 | 94.8 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 622.55 | 94.8 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 625.15 | 94.8 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 622.65 | 94.8 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 620.85 | 94.8 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 618.00 | 94.8 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 601.75 | 94.8 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 602.35 | 94.8 | 94.80 | 0 | 0 | 0 |
| 27 Aug | 584.15 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 582.05 | 0 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 630 expiring on 31OCT2024
Delta for 630 PE is -
Historical price for 630 PE is as follows
On 18 Oct BERGEPAINT was trading at 555.00. The strike last trading price was 47, 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 47, 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 47, 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 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 47, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 110880
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 54.6, 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 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 54.6, 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 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 54.6, 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 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 54.6, 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 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 54.6, which was 19.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 106920
On 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 34.7, 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 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 34.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 0
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 34.7, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by -5280 which decreased total open position to 108240
On 1 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 25.9, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 113520
On 30 Sept BERGEPAINT was trading at 622.30. The strike last trading price was 21.55, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 22440 which increased total open position to 112200
On 27 Sept BERGEPAINT was trading at 617.55. The strike last trading price was 22.2, which was -72.60 lower than the previous day. The implied volatity was -, the open interest changed by 79200 which increased total open position to 79200
On 26 Sept BERGEPAINT was trading at 613.90. The strike last trading price was 94.8, 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 25 Sept BERGEPAINT was trading at 615.95. The strike last trading price was 94.8, 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 24 Sept BERGEPAINT was trading at 612.00. The strike last trading price was 94.8, 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 Sept BERGEPAINT was trading at 614.85. The strike last trading price was 94.8, 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 Sept BERGEPAINT was trading at 622.85. The strike last trading price was 94.8, 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 94.8, 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 94.8, 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 94.8, 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 94.8, 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 94.8, 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 94.8, 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 94.8, 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 94.8, 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 94.8, which was 94.80 higher 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 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 22 Aug BERGEPAINT was trading at 582.05. 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
