BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
18 Oct 2024 11:51 AM IST
| BERGEPAINT 645 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 554.90 | 0.4 | 0.00 | 0 | -1,320 | 0 | ||||
| 17 Oct | 558.15 | 0.4 | -0.30 | 1,320 | 0 | 54,120 | ||||
| 16 Oct | 569.70 | 0.7 | -0.30 | 31,680 | 9,240 | 51,480 | ||||
| 15 Oct | 581.25 | 1 | -0.65 | 67,320 | 10,560 | 40,920 | ||||
| 14 Oct | 568.45 | 1.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 571.55 | 1.65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 573.30 | 1.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 575.80 | 1.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 573.10 | 1.65 | 0.00 | 0 | -1,320 | 0 | ||||
| 7 Oct | 567.85 | 1.65 | -0.50 | 7,920 | 0 | 31,680 | ||||
| 4 Oct | 576.95 | 2.15 | -2.80 | 62,040 | 10,560 | 30,360 | ||||
| 3 Oct | 597.05 | 4.95 | -4.55 | 25,080 | -2,640 | 19,800 | ||||
|
|
||||||||||
| 1 Oct | 619.65 | 9.5 | -2.40 | 27,720 | 7,920 | 21,120 | ||||
| 30 Sept | 622.30 | 11.9 | 0.45 | 46,200 | 1,320 | 13,200 | ||||
| 27 Sept | 617.55 | 11.45 | 2.35 | 60,720 | 9,240 | 15,840 | ||||
| 26 Sept | 613.90 | 9.1 | -0.55 | 10,560 | 1,320 | 6,600 | ||||
| 25 Sept | 615.95 | 9.65 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 612.00 | 9.65 | -2.35 | 1,320 | 0 | 5,280 | ||||
| 23 Sept | 614.85 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 622.85 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 620.50 | 12 | 0.00 | 0 | 3,960 | 0 | ||||
| 18 Sept | 620.20 | 12 | 0.05 | 5,280 | 2,640 | 3,960 | ||||
| 17 Sept | 622.55 | 11.95 | 4.05 | 3,960 | 1,320 | 1,320 | ||||
| 16 Sept | 625.15 | 7.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 622.65 | 7.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 620.85 | 7.9 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 618.00 | 7.9 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 601.75 | 7.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 602.35 | 7.9 | 0 | 0 | 0 | |||||
For Berger Paints (I) Ltd - strike price 645 expiring on 31OCT2024
Delta for 645 CE is -
Historical price for 645 CE is as follows
On 18 Oct BERGEPAINT was trading at 554.90. The strike last trading price was 0.4, 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 0
On 17 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 0.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54120
On 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 0.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 9240 which increased total open position to 51480
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 10560 which increased total open position to 40920
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 1.65, 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 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 1.65, 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 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 1.65, 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 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 1.65, 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 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 1.65, 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 0
On 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 1.65, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31680
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 2.15, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 10560 which increased total open position to 30360
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 4.95, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by -2640 which decreased total open position to 19800
On 1 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 9.5, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 7920 which increased total open position to 21120
On 30 Sept BERGEPAINT was trading at 622.30. The strike last trading price was 11.9, which was 0.45 higher 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 11.45, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 9240 which increased total open position to 15840
On 26 Sept BERGEPAINT was trading at 613.90. The strike last trading price was 9.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 6600
On 25 Sept BERGEPAINT was trading at 615.95. The strike last trading price was 9.65, 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 24 Sept BERGEPAINT was trading at 612.00. The strike last trading price was 9.65, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5280
On 23 Sept BERGEPAINT was trading at 614.85. 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 20 Sept BERGEPAINT was trading at 622.85. 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 19 Sept BERGEPAINT was trading at 620.50. 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 3960 which increased total open position to 0
On 18 Sept BERGEPAINT was trading at 620.20. The strike last trading price was 12, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 3960
On 17 Sept BERGEPAINT was trading at 622.55. The strike last trading price was 11.95, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 1320
On 16 Sept BERGEPAINT was trading at 625.15. The strike last trading price was 7.9, 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 13 Sept BERGEPAINT was trading at 622.65. The strike last trading price was 7.9, 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 12 Sept BERGEPAINT was trading at 620.85. The strike last trading price was 7.9, 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 11 Sept BERGEPAINT was trading at 618.00. The strike last trading price was 7.9, 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 7.9, 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 9 Sept BERGEPAINT was trading at 602.35. The strike last trading price was 7.9, 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 645 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 554.90 | 60 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 558.15 | 60 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 569.70 | 60 | 0.00 | 0 | 2,640 | 0 |
| 15 Oct | 581.25 | 60 | 19.35 | 5,280 | 3,960 | 11,880 |
| 14 Oct | 568.45 | 40.65 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 571.55 | 40.65 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 573.30 | 40.65 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 575.80 | 40.65 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 573.10 | 40.65 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 567.85 | 40.65 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 576.95 | 40.65 | 0.00 | 0 | -1,320 | 0 |
| 3 Oct | 597.05 | 40.65 | 8.40 | 2,640 | 0 | 9,240 |
| 1 Oct | 619.65 | 32.25 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 622.30 | 32.25 | 0.00 | 0 | 9,240 | 0 |
| 27 Sept | 617.55 | 32.25 | -40.55 | 19,800 | 9,240 | 9,240 |
| 26 Sept | 613.90 | 72.8 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 615.95 | 72.8 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 612.00 | 72.8 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 614.85 | 72.8 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 622.85 | 72.8 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 620.50 | 72.8 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 620.20 | 72.8 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 622.55 | 72.8 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 625.15 | 72.8 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 622.65 | 72.8 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 620.85 | 72.8 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 618.00 | 72.8 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 601.75 | 72.8 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 602.35 | 72.8 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 645 expiring on 31OCT2024
Delta for 645 PE is -
Historical price for 645 PE is as follows
On 18 Oct BERGEPAINT was trading at 554.90. The strike last trading price was 60, 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 60, 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 60, 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 60, which was 19.35 higher than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 11880
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 40.65, 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 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 40.65, 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 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 40.65, 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 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 40.65, 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 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 40.65, 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 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 40.65, 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 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 40.65, 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 0
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 40.65, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9240
On 1 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 32.25, 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 Sept BERGEPAINT was trading at 622.30. The strike last trading price was 32.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9240 which increased total open position to 0
On 27 Sept BERGEPAINT was trading at 617.55. The strike last trading price was 32.25, which was -40.55 lower than the previous day. The implied volatity was -, the open interest changed by 9240 which increased total open position to 9240
On 26 Sept BERGEPAINT was trading at 613.90. The strike last trading price was 72.8, 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 72.8, 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 72.8, 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 72.8, 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 72.8, 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 72.8, 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 72.8, 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 72.8, 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 72.8, 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 72.8, 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 72.8, 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 72.8, 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 72.8, 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 72.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
