BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
16 Sep 2024 04:10 PM IST
| BERGEPAINT 640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 625.15 | 4.45 | 0.05 | 5,94,000 | 38,280 | 4,32,960 | ||||
| 13 Sept | 622.65 | 4.4 | -0.55 | 6,95,640 | 25,080 | 3,93,360 | ||||
| 12 Sept | 620.85 | 4.95 | -0.25 | 13,55,640 | -29,040 | 3,68,280 | ||||
| 11 Sept | 618.00 | 5.2 | 2.05 | 28,74,960 | 2,19,120 | 3,93,360 | ||||
| 10 Sept | 601.75 | 3.15 | -0.85 | 2,28,360 | 0 | 1,72,920 | ||||
| 9 Sept | 602.35 | 4 | 0.35 | 3,23,400 | 27,720 | 1,72,920 | ||||
| 6 Sept | 596.30 | 3.65 | 0.10 | 1,14,840 | 22,440 | 1,43,880 | ||||
| 5 Sept | 595.50 | 3.55 | -0.80 | 3,22,080 | -44,880 | 1,21,440 | ||||
| 4 Sept | 597.70 | 4.35 | 2.75 | 8,14,440 | 1,46,520 | 1,66,320 | ||||
| 3 Sept | 576.80 | 1.6 | 0.05 | 6,600 | 0 | 19,800 | ||||
| 2 Sept | 576.10 | 1.55 | -0.15 | 26,400 | -2,640 | 21,120 | ||||
| 30 Aug | 571.05 | 1.7 | -0.65 | 22,440 | 17,160 | 23,760 | ||||
| 29 Aug | 572.05 | 2.35 | -1.25 | 5,280 | 1,320 | 7,920 | ||||
| 28 Aug | 573.85 | 3.6 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 584.15 | 3.6 | -0.60 | 6,600 | -1,320 | 5,280 | ||||
| 26 Aug | 572.35 | 4.2 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 Aug | 565.70 | 4.2 | 0.00 | 0 | 6,600 | 0 | ||||
| 22 Aug | 582.05 | 4.2 | 15,840 | 6,600 | 6,600 | |||||
For Berger Paints (I) Ltd - strike price 640 expiring on 26SEP2024
Delta for 640 CE is -
Historical price for 640 CE is as follows
On 16 Sept BERGEPAINT was trading at 625.15. The strike last trading price was 4.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 38280 which increased total open position to 432960
On 13 Sept BERGEPAINT was trading at 622.65. The strike last trading price was 4.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 25080 which increased total open position to 393360
On 12 Sept BERGEPAINT was trading at 620.85. The strike last trading price was 4.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -29040 which decreased total open position to 368280
On 11 Sept BERGEPAINT was trading at 618.00. The strike last trading price was 5.2, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 219120 which increased total open position to 393360
On 10 Sept BERGEPAINT was trading at 601.75. The strike last trading price was 3.15, 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 172920
On 9 Sept BERGEPAINT was trading at 602.35. The strike last trading price was 4, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 27720 which increased total open position to 172920
On 6 Sept BERGEPAINT was trading at 596.30. The strike last trading price was 3.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 22440 which increased total open position to 143880
On 5 Sept BERGEPAINT was trading at 595.50. The strike last trading price was 3.55, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -44880 which decreased total open position to 121440
On 4 Sept BERGEPAINT was trading at 597.70. The strike last trading price was 4.35, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 146520 which increased total open position to 166320
On 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 1.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19800
On 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 1.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -2640 which decreased total open position to 21120
On 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 1.7, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 17160 which increased total open position to 23760
On 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 2.35, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 7920
On 28 Aug BERGEPAINT was trading at 573.85. The strike last trading price was 3.6, 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 27 Aug BERGEPAINT was trading at 584.15. The strike last trading price was 3.6, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 5280
On 26 Aug BERGEPAINT was trading at 572.35. The strike last trading price was 4.2, 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 4.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 0
On 22 Aug BERGEPAINT was trading at 582.05. The strike last trading price was 4.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 6600
| BERGEPAINT 640 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 625.15 | 18.7 | -3.45 | 7,920 | 1,320 | 13,200 |
| 13 Sept | 622.65 | 22.15 | -1.70 | 3,960 | -1,320 | 11,880 |
| 12 Sept | 620.85 | 23.85 | -9.05 | 26,400 | 9,240 | 13,200 |
| 11 Sept | 618.00 | 32.9 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 601.75 | 32.9 | -9.80 | 1,320 | 0 | 3,960 |
| 9 Sept | 602.35 | 42.7 | 0.05 | 1,320 | 0 | 2,640 |
| 6 Sept | 596.30 | 42.65 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 595.50 | 42.65 | -0.35 | 6,600 | 0 | 2,640 |
| 4 Sept | 597.70 | 43 | -86.30 | 5,280 | 1,320 | 1,320 |
| 3 Sept | 576.80 | 129.3 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 576.10 | 129.3 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 571.05 | 129.3 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 572.05 | 129.3 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 573.85 | 129.3 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 584.15 | 129.3 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 572.35 | 129.3 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 565.70 | 129.3 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 582.05 | 129.3 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 640 expiring on 26SEP2024
Delta for 640 PE is -
Historical price for 640 PE is as follows
On 16 Sept BERGEPAINT was trading at 625.15. The strike last trading price was 18.7, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 13200
On 13 Sept BERGEPAINT was trading at 622.65. The strike last trading price was 22.15, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 11880
On 12 Sept BERGEPAINT was trading at 620.85. The strike last trading price was 23.85, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 9240 which increased total open position to 13200
On 11 Sept BERGEPAINT was trading at 618.00. The strike last trading price was 32.9, 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 10 Sept BERGEPAINT was trading at 601.75. The strike last trading price was 32.9, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3960
On 9 Sept BERGEPAINT was trading at 602.35. The strike last trading price was 42.7, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2640
On 6 Sept BERGEPAINT was trading at 596.30. The strike last trading price was 42.65, 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 5 Sept BERGEPAINT was trading at 595.50. The strike last trading price was 42.65, which was -0.35 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 43, which was -86.30 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 129.3, 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 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 129.3, 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 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 129.3, 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 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 129.3, 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 28 Aug BERGEPAINT was trading at 573.85. The strike last trading price was 129.3, 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 27 Aug BERGEPAINT was trading at 584.15. The strike last trading price was 129.3, 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 26 Aug BERGEPAINT was trading at 572.35. The strike last trading price was 129.3, 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 23 Aug BERGEPAINT was trading at 565.70. The strike last trading price was 129.3, 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 22 Aug BERGEPAINT was trading at 582.05. The strike last trading price was 129.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0