BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
18 Oct 2024 11:51 AM IST
| BERGEPAINT 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 554.90 | 0.35 | -0.05 | 1,50,480 | 1,320 | 4,80,480 | ||||
| 17 Oct | 558.15 | 0.4 | -0.20 | 38,280 | -10,560 | 4,84,440 | ||||
| 16 Oct | 569.70 | 0.6 | -0.30 | 2,19,120 | 38,280 | 4,88,400 | ||||
| 15 Oct | 581.25 | 0.9 | 0.30 | 4,35,600 | 46,200 | 4,51,440 | ||||
| 14 Oct | 568.45 | 0.6 | -0.25 | 84,480 | 2,640 | 4,13,160 | ||||
|
|
||||||||||
| 11 Oct | 571.55 | 0.85 | -0.20 | 1,68,960 | 18,480 | 3,94,680 | ||||
| 10 Oct | 573.30 | 1.05 | -0.40 | 2,81,160 | 14,520 | 3,76,200 | ||||
| 9 Oct | 575.80 | 1.45 | 0.10 | 1,98,000 | -2,640 | 3,63,000 | ||||
| 8 Oct | 573.10 | 1.35 | 0.15 | 1,04,280 | -1,320 | 3,57,720 | ||||
| 7 Oct | 567.85 | 1.2 | -0.65 | 99,000 | 14,520 | 3,57,720 | ||||
| 4 Oct | 576.95 | 1.85 | -2.15 | 5,31,960 | -2,640 | 3,44,520 | ||||
| 3 Oct | 597.05 | 4 | -4.10 | 9,63,600 | 93,720 | 3,51,120 | ||||
| 1 Oct | 619.65 | 8.1 | -1.85 | 3,99,960 | -25,080 | 2,57,400 | ||||
| 30 Sept | 622.30 | 9.95 | 0.85 | 9,91,320 | 63,360 | 2,79,840 | ||||
| 27 Sept | 617.55 | 9.1 | 1.65 | 12,54,000 | 62,040 | 2,15,160 | ||||
| 26 Sept | 613.90 | 7.45 | -0.45 | 2,29,680 | 62,040 | 1,54,440 | ||||
| 25 Sept | 615.95 | 7.9 | 0.55 | 1,53,120 | 0 | 92,400 | ||||
| 24 Sept | 612.00 | 7.35 | -1.80 | 50,160 | 0 | 92,400 | ||||
| 23 Sept | 614.85 | 9.15 | -0.25 | 62,040 | 29,040 | 92,400 | ||||
| 20 Sept | 622.85 | 9.4 | -1.20 | 23,760 | 7,920 | 63,360 | ||||
| 19 Sept | 620.50 | 10.6 | -0.15 | 5,280 | -3,960 | 55,440 | ||||
| 18 Sept | 620.20 | 10.75 | -0.95 | 18,480 | 7,920 | 55,440 | ||||
| 17 Sept | 622.55 | 11.7 | 0.00 | 2,640 | -1,320 | 46,200 | ||||
| 16 Sept | 625.15 | 11.7 | -1.30 | 1,320 | 0 | 48,840 | ||||
| 13 Sept | 622.65 | 13 | -1.30 | 50,160 | 38,280 | 44,880 | ||||
| 12 Sept | 620.85 | 14.3 | 1.30 | 2,640 | 1,320 | 7,920 | ||||
| 11 Sept | 618.00 | 13 | 5.00 | 6,600 | 0 | 1,320 | ||||
| 10 Sept | 601.75 | 8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 602.35 | 8 | 0 | 0 | 0 | |||||
For Berger Paints (I) Ltd - strike price 650 expiring on 31OCT2024
Delta for 650 CE is -
Historical price for 650 CE is as follows
On 18 Oct BERGEPAINT was trading at 554.90. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 480480
On 17 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -10560 which decreased total open position to 484440
On 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 0.6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 38280 which increased total open position to 488400
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 0.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 451440
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 413160
On 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 0.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 18480 which increased total open position to 394680
On 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 1.05, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 14520 which increased total open position to 376200
On 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 1.45, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -2640 which decreased total open position to 363000
On 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 1.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 357720
On 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 1.2, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 14520 which increased total open position to 357720
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 1.85, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -2640 which decreased total open position to 344520
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 4, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 93720 which increased total open position to 351120
On 1 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 8.1, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -25080 which decreased total open position to 257400
On 30 Sept BERGEPAINT was trading at 622.30. The strike last trading price was 9.95, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 63360 which increased total open position to 279840
On 27 Sept BERGEPAINT was trading at 617.55. The strike last trading price was 9.1, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 62040 which increased total open position to 215160
On 26 Sept BERGEPAINT was trading at 613.90. The strike last trading price was 7.45, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 62040 which increased total open position to 154440
On 25 Sept BERGEPAINT was trading at 615.95. The strike last trading price was 7.9, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92400
On 24 Sept BERGEPAINT was trading at 612.00. The strike last trading price was 7.35, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92400
On 23 Sept BERGEPAINT was trading at 614.85. The strike last trading price was 9.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 29040 which increased total open position to 92400
On 20 Sept BERGEPAINT was trading at 622.85. The strike last trading price was 9.4, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 7920 which increased total open position to 63360
On 19 Sept BERGEPAINT was trading at 620.50. The strike last trading price was 10.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -3960 which decreased total open position to 55440
On 18 Sept BERGEPAINT was trading at 620.20. The strike last trading price was 10.75, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 7920 which increased total open position to 55440
On 17 Sept BERGEPAINT was trading at 622.55. The strike last trading price was 11.7, 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 46200
On 16 Sept BERGEPAINT was trading at 625.15. The strike last trading price was 11.7, 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 48840
On 13 Sept BERGEPAINT was trading at 622.65. The strike last trading price was 13, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 38280 which increased total open position to 44880
On 12 Sept BERGEPAINT was trading at 620.85. The strike last trading price was 14.3, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 7920
On 11 Sept BERGEPAINT was trading at 618.00. The strike last trading price was 13, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1320
On 10 Sept BERGEPAINT was trading at 601.75. The strike last trading price was 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 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 650 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 554.90 | 65.8 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 558.15 | 65.8 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 569.70 | 65.8 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 581.25 | 65.8 | -1.20 | 3,960 | 0 | 21,120 |
| 14 Oct | 568.45 | 67 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 571.55 | 67 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 573.30 | 67 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 575.80 | 67 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 573.10 | 67 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 567.85 | 67 | 0.00 | 0 | 1,320 | 0 |
| 4 Oct | 576.95 | 67 | 14.05 | 1,320 | 0 | 19,800 |
| 3 Oct | 597.05 | 52.95 | 18.55 | 11,880 | 3,960 | 18,480 |
| 1 Oct | 619.65 | 34.4 | -0.65 | 3,960 | 1,320 | 13,200 |
| 30 Sept | 622.30 | 35.05 | 1.10 | 5,280 | -1,320 | 10,560 |
| 27 Sept | 617.55 | 33.95 | -4.30 | 18,480 | 5,280 | 10,560 |
| 26 Sept | 613.90 | 38.25 | -8.75 | 3,960 | 1,320 | 3,960 |
| 25 Sept | 615.95 | 47 | 5.00 | 1,320 | 0 | 1,320 |
| 24 Sept | 612.00 | 42 | 0.00 | 0 | 1,320 | 0 |
| 23 Sept | 614.85 | 42 | -70.05 | 1,320 | 0 | 0 |
| 20 Sept | 622.85 | 112.05 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 620.50 | 112.05 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 620.20 | 112.05 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 622.55 | 112.05 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 625.15 | 112.05 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 622.65 | 112.05 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 620.85 | 112.05 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 618.00 | 112.05 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 601.75 | 112.05 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 602.35 | 112.05 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 650 expiring on 31OCT2024
Delta for 650 PE is -
Historical price for 650 PE is as follows
On 18 Oct BERGEPAINT was trading at 554.90. The strike last trading price was 65.8, 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 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 65.8, 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 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 65.8, 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 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 65.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21120
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 67, 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 67, 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 67, 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 67, 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 67, 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 67, 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 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 67, which was 14.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19800
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 52.95, which was 18.55 higher than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 18480
On 1 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 34.4, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 13200
On 30 Sept BERGEPAINT was trading at 622.30. The strike last trading price was 35.05, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 10560
On 27 Sept BERGEPAINT was trading at 617.55. The strike last trading price was 33.95, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 10560
On 26 Sept BERGEPAINT was trading at 613.90. The strike last trading price was 38.25, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 3960
On 25 Sept BERGEPAINT was trading at 615.95. The strike last trading price was 47, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1320
On 24 Sept BERGEPAINT was trading at 612.00. The strike last trading price was 42, 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 23 Sept BERGEPAINT was trading at 614.85. The strike last trading price was 42, which was -70.05 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 112.05, 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 19 Sept BERGEPAINT was trading at 620.50. The strike last trading price was 112.05, 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 18 Sept BERGEPAINT was trading at 620.20. The strike last trading price was 112.05, 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 17 Sept BERGEPAINT was trading at 622.55. The strike last trading price was 112.05, 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 16 Sept BERGEPAINT was trading at 625.15. The strike last trading price was 112.05, 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 13 Sept BERGEPAINT was trading at 622.65. The strike last trading price was 112.05, 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 12 Sept BERGEPAINT was trading at 620.85. The strike last trading price was 112.05, 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 112.05, 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 112.05, 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 112.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
