BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
16 Sep 2024 04:10 PM IST
| BERGEPAINT 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 625.15 | 2.4 | 0.00 | 4,55,400 | -2,640 | 4,51,440 | ||||
| 13 Sept | 622.65 | 2.4 | -0.55 | 5,42,520 | 21,120 | 4,54,080 | ||||
| 12 Sept | 620.85 | 2.95 | -0.30 | 11,94,600 | 25,080 | 4,30,320 | ||||
| 11 Sept | 618.00 | 3.25 | 1.15 | 24,47,280 | 55,440 | 4,03,920 | ||||
| 10 Sept | 601.75 | 2.1 | -0.75 | 4,51,440 | -39,600 | 3,47,160 | ||||
| 9 Sept | 602.35 | 2.85 | 0.30 | 5,66,280 | -38,280 | 3,85,440 | ||||
| 6 Sept | 596.30 | 2.55 | 0.00 | 4,85,760 | 43,560 | 4,29,000 | ||||
|
|
||||||||||
| 5 Sept | 595.50 | 2.55 | -0.70 | 5,96,640 | -33,000 | 3,86,760 | ||||
| 4 Sept | 597.70 | 3.25 | 2.20 | 16,56,600 | 2,97,000 | 4,26,360 | ||||
| 3 Sept | 576.80 | 1.05 | -0.05 | 1,42,560 | 56,760 | 1,30,680 | ||||
| 2 Sept | 576.10 | 1.1 | -0.15 | 64,680 | 17,160 | 75,240 | ||||
| 30 Aug | 571.05 | 1.25 | -0.65 | 67,320 | 13,200 | 58,080 | ||||
| 29 Aug | 572.05 | 1.9 | -0.20 | 17,160 | 3,960 | 44,880 | ||||
| 28 Aug | 573.85 | 2.1 | -0.20 | 36,960 | 7,920 | 42,240 | ||||
| 27 Aug | 584.15 | 2.3 | 0.45 | 34,320 | 3,960 | 34,320 | ||||
| 26 Aug | 572.35 | 1.85 | -0.15 | 43,560 | 15,840 | 30,360 | ||||
| 23 Aug | 565.70 | 2 | -1.80 | 18,480 | 10,560 | 13,200 | ||||
| 22 Aug | 582.05 | 3.8 | 2,640 | 1,320 | 1,320 | |||||
For Berger Paints (I) Ltd - strike price 650 expiring on 26SEP2024
Delta for 650 CE is -
Historical price for 650 CE is as follows
On 16 Sept BERGEPAINT was trading at 625.15. The strike last trading price was 2.4, 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 451440
On 13 Sept BERGEPAINT was trading at 622.65. The strike last trading price was 2.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 21120 which increased total open position to 454080
On 12 Sept BERGEPAINT was trading at 620.85. The strike last trading price was 2.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 25080 which increased total open position to 430320
On 11 Sept BERGEPAINT was trading at 618.00. The strike last trading price was 3.25, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 55440 which increased total open position to 403920
On 10 Sept BERGEPAINT was trading at 601.75. The strike last trading price was 2.1, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -39600 which decreased total open position to 347160
On 9 Sept BERGEPAINT was trading at 602.35. The strike last trading price was 2.85, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -38280 which decreased total open position to 385440
On 6 Sept BERGEPAINT was trading at 596.30. The strike last trading price was 2.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 43560 which increased total open position to 429000
On 5 Sept BERGEPAINT was trading at 595.50. The strike last trading price was 2.55, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -33000 which decreased total open position to 386760
On 4 Sept BERGEPAINT was trading at 597.70. The strike last trading price was 3.25, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 297000 which increased total open position to 426360
On 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 56760 which increased total open position to 130680
On 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 17160 which increased total open position to 75240
On 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 1.25, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 58080
On 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 1.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 44880
On 28 Aug BERGEPAINT was trading at 573.85. The strike last trading price was 2.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 7920 which increased total open position to 42240
On 27 Aug BERGEPAINT was trading at 584.15. The strike last trading price was 2.3, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 34320
On 26 Aug BERGEPAINT was trading at 572.35. The strike last trading price was 1.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 15840 which increased total open position to 30360
On 23 Aug BERGEPAINT was trading at 565.70. The strike last trading price was 2, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 10560 which increased total open position to 13200
On 22 Aug BERGEPAINT was trading at 582.05. The strike last trading price was 3.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 1320
| BERGEPAINT 650 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 625.15 | 27.15 | -2.20 | 7,920 | 2,640 | 10,560 |
| 13 Sept | 622.65 | 29.35 | -5.25 | 7,920 | -2,640 | 6,600 |
| 12 Sept | 620.85 | 34.6 | -0.05 | 2,640 | 0 | 10,560 |
| 11 Sept | 618.00 | 34.65 | -7.85 | 19,800 | 6,600 | 7,920 |
| 10 Sept | 601.75 | 42.5 | -96.10 | 1,320 | 0 | 0 |
| 9 Sept | 602.35 | 138.6 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 596.30 | 138.6 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 595.50 | 138.6 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 597.70 | 138.6 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 576.80 | 138.6 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 576.10 | 138.6 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 571.05 | 138.6 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 572.05 | 138.6 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 573.85 | 138.6 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 584.15 | 138.6 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 572.35 | 138.6 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 565.70 | 138.6 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 582.05 | 138.6 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 650 expiring on 26SEP2024
Delta for 650 PE is -
Historical price for 650 PE is as follows
On 16 Sept BERGEPAINT was trading at 625.15. The strike last trading price was 27.15, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 10560
On 13 Sept BERGEPAINT was trading at 622.65. The strike last trading price was 29.35, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by -2640 which decreased total open position to 6600
On 12 Sept BERGEPAINT was trading at 620.85. The strike last trading price was 34.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10560
On 11 Sept BERGEPAINT was trading at 618.00. The strike last trading price was 34.65, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 7920
On 10 Sept BERGEPAINT was trading at 601.75. The strike last trading price was 42.5, which was -96.10 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 138.6, 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 6 Sept BERGEPAINT was trading at 596.30. The strike last trading price was 138.6, 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 5 Sept BERGEPAINT was trading at 595.50. The strike last trading price was 138.6, 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 4 Sept BERGEPAINT was trading at 597.70. The strike last trading price was 138.6, 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 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 138.6, 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 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 138.6, 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 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 138.6, 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 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 138.6, 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 28 Aug BERGEPAINT was trading at 573.85. The strike last trading price was 138.6, 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 138.6, 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 26 Aug BERGEPAINT was trading at 572.35. The strike last trading price was 138.6, 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 23 Aug BERGEPAINT was trading at 565.70. The strike last trading price was 138.6, 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 22 Aug BERGEPAINT was trading at 582.05. The strike last trading price was 138.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0