BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
18 Oct 2024 11:51 AM IST
| BERGEPAINT 640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 554.90 | 0.4 | -0.15 | 18,480 | -10,560 | 4,05,240 | ||||
| 17 Oct | 558.15 | 0.55 | -0.25 | 71,280 | 21,120 | 4,15,800 | ||||
| 16 Oct | 569.70 | 0.8 | -0.45 | 2,37,600 | 1,42,560 | 3,93,360 | ||||
| 15 Oct | 581.25 | 1.25 | 0.35 | 2,71,920 | 95,040 | 2,50,800 | ||||
| 14 Oct | 568.45 | 0.9 | -0.25 | 35,640 | -13,200 | 1,57,080 | ||||
|
|
||||||||||
| 11 Oct | 571.55 | 1.15 | -0.15 | 47,520 | -5,280 | 1,71,600 | ||||
| 10 Oct | 573.30 | 1.3 | -0.65 | 18,480 | 0 | 1,76,880 | ||||
| 9 Oct | 575.80 | 1.95 | 0.30 | 13,200 | 2,640 | 1,78,200 | ||||
| 8 Oct | 573.10 | 1.65 | 0.10 | 63,360 | -7,920 | 1,76,880 | ||||
| 7 Oct | 567.85 | 1.55 | -0.90 | 1,25,400 | -26,400 | 1,83,480 | ||||
| 4 Oct | 576.95 | 2.45 | -3.30 | 4,03,920 | 77,880 | 2,11,200 | ||||
| 3 Oct | 597.05 | 5.75 | -5.40 | 6,46,800 | -44,880 | 1,34,640 | ||||
| 1 Oct | 619.65 | 11.15 | -2.05 | 2,95,680 | 29,040 | 1,78,200 | ||||
| 30 Sept | 622.30 | 13.2 | 0.40 | 2,29,680 | 63,360 | 1,43,880 | ||||
| 27 Sept | 617.55 | 12.8 | 2.45 | 3,15,480 | 18,480 | 80,520 | ||||
| 26 Sept | 613.90 | 10.35 | 0.05 | 71,280 | 25,080 | 60,720 | ||||
| 25 Sept | 615.95 | 10.3 | 0.45 | 71,280 | 11,880 | 31,680 | ||||
| 24 Sept | 612.00 | 9.85 | -1.90 | 10,560 | 2,640 | 21,120 | ||||
| 23 Sept | 614.85 | 11.75 | -3.10 | 31,680 | 15,840 | 18,480 | ||||
| 20 Sept | 622.85 | 14.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 620.50 | 14.85 | 0.00 | 0 | 1,320 | 0 | ||||
| 18 Sept | 620.20 | 14.85 | 2.85 | 1,320 | 0 | 1,320 | ||||
| 17 Sept | 622.55 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 625.15 | 12 | 0.00 | 0 | 1,320 | 0 | ||||
| 13 Sept | 622.65 | 12 | 5.95 | 1,320 | 0 | 0 | ||||
| 12 Sept | 620.85 | 6.05 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 618.00 | 6.05 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 601.75 | 6.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 602.35 | 6.05 | 0 | 0 | 0 | |||||
For Berger Paints (I) Ltd - strike price 640 expiring on 31OCT2024
Delta for 640 CE is -
Historical price for 640 CE is as follows
On 18 Oct BERGEPAINT was trading at 554.90. The strike last trading price was 0.4, 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 405240
On 17 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 21120 which increased total open position to 415800
On 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 0.8, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 142560 which increased total open position to 393360
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 1.25, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 95040 which increased total open position to 250800
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 157080
On 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -5280 which decreased total open position to 171600
On 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 1.3, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 176880
On 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 1.95, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 178200
On 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 1.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -7920 which decreased total open position to 176880
On 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 1.55, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -26400 which decreased total open position to 183480
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 2.45, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 77880 which increased total open position to 211200
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 5.75, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by -44880 which decreased total open position to 134640
On 1 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 11.15, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 29040 which increased total open position to 178200
On 30 Sept BERGEPAINT was trading at 622.30. The strike last trading price was 13.2, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 63360 which increased total open position to 143880
On 27 Sept BERGEPAINT was trading at 617.55. The strike last trading price was 12.8, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 18480 which increased total open position to 80520
On 26 Sept BERGEPAINT was trading at 613.90. The strike last trading price was 10.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 25080 which increased total open position to 60720
On 25 Sept BERGEPAINT was trading at 615.95. The strike last trading price was 10.3, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 11880 which increased total open position to 31680
On 24 Sept BERGEPAINT was trading at 612.00. The strike last trading price was 9.85, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 21120
On 23 Sept BERGEPAINT was trading at 614.85. The strike last trading price was 11.75, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 15840 which increased total open position to 18480
On 20 Sept BERGEPAINT was trading at 622.85. The strike last trading price was 14.85, 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 14.85, 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 18 Sept BERGEPAINT was trading at 620.20. The strike last trading price was 14.85, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1320
On 17 Sept BERGEPAINT was trading at 622.55. The strike last trading price was 12, 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 12, 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 13 Sept BERGEPAINT was trading at 622.65. The strike last trading price was 12, which was 5.95 higher 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 6.05, 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 6.05, 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 6.05, 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 6.05, 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 640 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 554.90 | 56.6 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 558.15 | 56.6 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 569.70 | 56.6 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 581.25 | 56.6 | -13.75 | 2,640 | 0 | 17,160 |
| 14 Oct | 568.45 | 70.35 | 24.90 | 1,320 | 0 | 17,160 |
| 11 Oct | 571.55 | 45.45 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 573.30 | 45.45 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 575.80 | 45.45 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 573.10 | 45.45 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 567.85 | 45.45 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 576.95 | 45.45 | 0.00 | 0 | 2,640 | 0 |
| 3 Oct | 597.05 | 45.45 | 13.25 | 7,920 | 2,640 | 17,160 |
| 1 Oct | 619.65 | 32.2 | 6.20 | 2,640 | 0 | 14,520 |
| 30 Sept | 622.30 | 26 | -3.20 | 3,960 | 1,320 | 13,200 |
| 27 Sept | 617.55 | 29.2 | -74.10 | 39,600 | 7,920 | 7,920 |
| 26 Sept | 613.90 | 103.3 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 615.95 | 103.3 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 612.00 | 103.3 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 614.85 | 103.3 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 622.85 | 103.3 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 620.50 | 103.3 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 620.20 | 103.3 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 622.55 | 103.3 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 625.15 | 103.3 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 622.65 | 103.3 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 620.85 | 103.3 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 618.00 | 103.3 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 601.75 | 103.3 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 602.35 | 103.3 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 640 expiring on 31OCT2024
Delta for 640 PE is -
Historical price for 640 PE is as follows
On 18 Oct BERGEPAINT was trading at 554.90. The strike last trading price was 56.6, 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 17 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 56.6, 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 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 56.6, 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 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 56.6, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17160
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 70.35, which was 24.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17160
On 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 45.45, 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 45.45, 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 45.45, 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 45.45, 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 45.45, 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 45.45, 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 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 45.45, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 17160
On 1 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 32.2, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14520
On 30 Sept BERGEPAINT was trading at 622.30. The strike last trading price was 26, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 13200
On 27 Sept BERGEPAINT was trading at 617.55. The strike last trading price was 29.2, which was -74.10 lower than the previous day. The implied volatity was -, the open interest changed by 7920 which increased total open position to 7920
On 26 Sept BERGEPAINT was trading at 613.90. The strike last trading price was 103.3, 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 25 Sept BERGEPAINT was trading at 615.95. The strike last trading price was 103.3, 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 24 Sept BERGEPAINT was trading at 612.00. The strike last trading price was 103.3, 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 Sept BERGEPAINT was trading at 614.85. The strike last trading price was 103.3, 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 20 Sept BERGEPAINT was trading at 622.85. The strike last trading price was 103.3, 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 19 Sept BERGEPAINT was trading at 620.50. The strike last trading price was 103.3, 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 18 Sept BERGEPAINT was trading at 620.20. The strike last trading price was 103.3, 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 17 Sept BERGEPAINT was trading at 622.55. The strike last trading price was 103.3, 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 16 Sept BERGEPAINT was trading at 625.15. The strike last trading price was 103.3, 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 13 Sept BERGEPAINT was trading at 622.65. The strike last trading price was 103.3, 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 103.3, 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 103.3, 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 103.3, 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 103.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
