BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
18 Oct 2024 11:41 AM IST
| BERGEPAINT 635 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 555.00 | 0.45 | -0.10 | 9,240 | 0 | 5,62,320 | ||||
| 17 Oct | 558.15 | 0.55 | -0.45 | 5,17,440 | -58,080 | 5,63,640 | ||||
| 16 Oct | 569.70 | 1 | -0.55 | 3,36,600 | 2,90,400 | 6,19,080 | ||||
| 15 Oct | 581.25 | 1.55 | 0.50 | 2,53,440 | 1,42,560 | 3,28,680 | ||||
| 14 Oct | 568.45 | 1.05 | -0.25 | 30,360 | 13,200 | 1,86,120 | ||||
| 11 Oct | 571.55 | 1.3 | -0.10 | 22,440 | 1,320 | 1,72,920 | ||||
| 10 Oct | 573.30 | 1.4 | -0.55 | 5,280 | 0 | 1,71,600 | ||||
| 9 Oct | 575.80 | 1.95 | 0.15 | 52,800 | 0 | 1,72,920 | ||||
|
|
||||||||||
| 8 Oct | 573.10 | 1.8 | 0.30 | 43,560 | 6,600 | 1,72,920 | ||||
| 7 Oct | 567.85 | 1.5 | -1.30 | 27,720 | 0 | 1,70,280 | ||||
| 4 Oct | 576.95 | 2.8 | -4.20 | 34,320 | -1,320 | 1,72,920 | ||||
| 3 Oct | 597.05 | 7 | -6.20 | 55,440 | -1,320 | 1,75,560 | ||||
| 1 Oct | 619.65 | 13.2 | -2.40 | 59,400 | 0 | 1,75,560 | ||||
| 30 Sept | 622.30 | 15.6 | 1.25 | 4,50,120 | 11,880 | 1,76,880 | ||||
| 27 Sept | 617.55 | 14.35 | 3.40 | 4,09,200 | 1,61,040 | 1,62,360 | ||||
| 26 Sept | 613.90 | 10.95 | -2.05 | 3,960 | 0 | 2,640 | ||||
| 25 Sept | 615.95 | 13 | 3.20 | 2,640 | 0 | 0 | ||||
| 24 Sept | 612.00 | 9.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 614.85 | 9.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 622.85 | 9.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 620.50 | 9.8 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 620.20 | 9.8 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 622.55 | 9.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 625.15 | 9.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 622.65 | 9.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 620.85 | 9.8 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 618.00 | 9.8 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 601.75 | 9.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 602.35 | 9.8 | 0 | 0 | 0 | |||||
For Berger Paints (I) Ltd - strike price 635 expiring on 31OCT2024
Delta for 635 CE is -
Historical price for 635 CE is as follows
On 18 Oct BERGEPAINT was trading at 555.00. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 562320
On 17 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -58080 which decreased total open position to 563640
On 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 290400 which increased total open position to 619080
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 1.55, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 142560 which increased total open position to 328680
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 186120
On 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 1.3, 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 172920
On 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 1.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 171600
On 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 1.95, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 172920
On 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 1.8, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 172920
On 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 1.5, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 170280
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 2.8, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 172920
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 7, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 175560
On 1 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 13.2, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175560
On 30 Sept BERGEPAINT was trading at 622.30. The strike last trading price was 15.6, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 11880 which increased total open position to 176880
On 27 Sept BERGEPAINT was trading at 617.55. The strike last trading price was 14.35, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 161040 which increased total open position to 162360
On 26 Sept BERGEPAINT was trading at 613.90. The strike last trading price was 10.95, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2640
On 25 Sept BERGEPAINT was trading at 615.95. The strike last trading price was 13, which was 3.20 higher 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 9.8, 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 9.8, 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 9.8, 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 9.8, 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 9.8, 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 9.8, 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 9.8, 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 9.8, 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 9.8, 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 9.8, 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 9.8, 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 9.8, 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 635 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 555.00 | 52.15 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 558.15 | 52.15 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 569.70 | 52.15 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 581.25 | 52.15 | -15.15 | 2,640 | 0 | 27,720 |
| 14 Oct | 568.45 | 67.3 | 11.90 | 1,320 | 0 | 27,720 |
| 11 Oct | 571.55 | 55.4 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 573.30 | 55.4 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 575.80 | 55.4 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 573.10 | 55.4 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 567.85 | 55.4 | 0.00 | 0 | -2,640 | 0 |
| 4 Oct | 576.95 | 55.4 | 12.70 | 2,640 | 0 | 30,360 |
| 3 Oct | 597.05 | 42.7 | 16.35 | 3,960 | -2,640 | 31,680 |
| 1 Oct | 619.65 | 26.35 | 0.00 | 0 | 1,320 | 0 |
| 30 Sept | 622.30 | 26.35 | 0.95 | 3,960 | 0 | 33,000 |
| 27 Sept | 617.55 | 25.4 | -39.45 | 73,920 | 31,680 | 31,680 |
| 26 Sept | 613.90 | 64.85 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 615.95 | 64.85 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 612.00 | 64.85 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 614.85 | 64.85 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 622.85 | 64.85 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 620.50 | 64.85 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 620.20 | 64.85 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 622.55 | 64.85 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 625.15 | 64.85 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 622.65 | 64.85 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 620.85 | 64.85 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 618.00 | 64.85 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 601.75 | 64.85 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 602.35 | 64.85 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 635 expiring on 31OCT2024
Delta for 635 PE is -
Historical price for 635 PE is as follows
On 18 Oct BERGEPAINT was trading at 555.00. The strike last trading price was 52.15, 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 17 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 52.15, 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 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 52.15, 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 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 52.15, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27720
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 67.3, which was 11.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27720
On 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 55.4, 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 55.4, 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 55.4, 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 55.4, 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 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 55.4, 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 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 55.4, which was 12.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30360
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 42.7, which was 16.35 higher than the previous day. The implied volatity was -, the open interest changed by -2640 which decreased total open position to 31680
On 1 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 26.35, 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 30 Sept BERGEPAINT was trading at 622.30. The strike last trading price was 26.35, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33000
On 27 Sept BERGEPAINT was trading at 617.55. The strike last trading price was 25.4, which was -39.45 lower than the previous day. The implied volatity was -, the open interest changed by 31680 which increased total open position to 31680
On 26 Sept BERGEPAINT was trading at 613.90. The strike last trading price was 64.85, 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 64.85, 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 64.85, 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 64.85, 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 64.85, 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 64.85, 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 64.85, 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 64.85, 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 64.85, 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 64.85, 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 64.85, 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 64.85, 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 64.85, 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 64.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
