BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
18 Oct 2024 11:41 AM IST
| BERGEPAINT 655 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 555.00 | 0.6 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 558.15 | 0.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 569.70 | 0.6 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 581.25 | 0.6 | 0.00 | 0 | -1,320 | 0 | ||||
| 14 Oct | 568.45 | 0.6 | -0.05 | 1,320 | 0 | 14,520 | ||||
| 11 Oct | 571.55 | 0.65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 573.30 | 0.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 575.80 | 0.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 573.10 | 0.65 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 567.85 | 0.65 | -2.75 | 1,320 | 0 | 14,520 | ||||
| 4 Oct | 576.95 | 3.4 | 0.00 | 0 | 1,320 | 0 | ||||
| 3 Oct | 597.05 | 3.4 | -3.65 | 9,240 | 2,640 | 15,840 | ||||
| 1 Oct | 619.65 | 7.05 | -1.50 | 2,640 | -1,320 | 11,880 | ||||
| 30 Sept | 622.30 | 8.55 | 0.20 | 34,320 | 3,960 | 11,880 | ||||
| 27 Sept | 617.55 | 8.35 | 2.00 | 26,400 | 7,920 | 7,920 | ||||
| 26 Sept | 613.90 | 6.35 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 615.95 | 6.35 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 612.00 | 6.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 614.85 | 6.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 620.50 | 6.35 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 622.55 | 6.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 625.15 | 6.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 622.65 | 6.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Sept | 620.85 | 6.35 | 6.35 | 0 | 0 | 0 | ||||
| 11 Sept | 618.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 601.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 602.35 | 0 | 0 | 0 | 0 | |||||
For Berger Paints (I) Ltd - strike price 655 expiring on 31OCT2024
Delta for 655 CE is -
Historical price for 655 CE is as follows
On 18 Oct BERGEPAINT was trading at 555.00. The strike last trading price was 0.6, 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 0.6, 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 0.6, 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 0.6, 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 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 0.6, 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 14520
On 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 0.65, 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 0.65, 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 0.65, 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 0.65, 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 0.65, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14520
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 3.4, 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 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 3.4, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 15840
On 1 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 7.05, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 11880
On 30 Sept BERGEPAINT was trading at 622.30. The strike last trading price was 8.55, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 11880
On 27 Sept BERGEPAINT was trading at 617.55. The strike last trading price was 8.35, which was 2.00 higher 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, which was 6.35 higher 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 0, 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 0, 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 0, 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 655 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 555.00 | 38.35 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 558.15 | 38.35 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 569.70 | 38.35 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 581.25 | 38.35 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 568.45 | 38.35 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 571.55 | 38.35 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 573.30 | 38.35 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 575.80 | 38.35 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 573.10 | 38.35 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 567.85 | 38.35 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 576.95 | 38.35 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 597.05 | 38.35 | 0.00 | 0 | 1,320 | 0 |
| 1 Oct | 619.65 | 38.35 | 6.55 | 1,320 | 0 | 2,640 |
| 30 Sept | 622.30 | 31.8 | 0.00 | 0 | 2,640 | 0 |
| 27 Sept | 617.55 | 31.8 | -49.30 | 2,640 | 1,320 | 1,320 |
| 26 Sept | 613.90 | 81.1 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 615.95 | 81.1 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 612.00 | 81.1 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 614.85 | 81.1 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 620.50 | 81.1 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 622.55 | 81.1 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 625.15 | 81.1 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 622.65 | 81.1 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 620.85 | 81.1 | 81.10 | 0 | 0 | 0 |
| 11 Sept | 618.00 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 601.75 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 602.35 | 0 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 655 expiring on 31OCT2024
Delta for 655 PE is -
Historical price for 655 PE is as follows
On 18 Oct BERGEPAINT was trading at 555.00. The strike last trading price was 38.35, 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 38.35, 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 38.35, 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 38.35, 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 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 38.35, 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 38.35, 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 38.35, 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 38.35, 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 38.35, 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 38.35, 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 38.35, 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 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 38.35, 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 1 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 38.35, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2640
On 30 Sept BERGEPAINT was trading at 622.30. The strike last trading price was 31.8, 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 27 Sept BERGEPAINT was trading at 617.55. The strike last trading price was 31.8, which was -49.30 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 1320
On 26 Sept BERGEPAINT was trading at 613.90. The strike last trading price was 81.1, 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 81.1, 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 81.1, 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 81.1, 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 81.1, 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 81.1, 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 81.1, 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 81.1, 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 81.1, which was 81.10 higher 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
