BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
18 Oct 2024 11:41 AM IST
| BERGEPAINT 660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 555.00 | 0.3 | 0.00 | 14,520 | -5,280 | 92,400 | ||||
| 17 Oct | 558.15 | 0.3 | -0.20 | 14,520 | -2,640 | 1,00,320 | ||||
| 16 Oct | 569.70 | 0.5 | -0.20 | 7,920 | -1,320 | 1,04,280 | ||||
| 15 Oct | 581.25 | 0.7 | 0.15 | 40,920 | 26,400 | 1,05,600 | ||||
| 14 Oct | 568.45 | 0.55 | -0.15 | 42,240 | -13,200 | 77,880 | ||||
| 11 Oct | 571.55 | 0.7 | -0.05 | 19,800 | -10,560 | 91,080 | ||||
| 10 Oct | 573.30 | 0.75 | -0.35 | 36,960 | -5,280 | 1,04,280 | ||||
| 9 Oct | 575.80 | 1.1 | 0.15 | 75,240 | 34,320 | 1,10,880 | ||||
| 8 Oct | 573.10 | 0.95 | -0.10 | 72,600 | 13,200 | 76,560 | ||||
| 7 Oct | 567.85 | 1.05 | -0.40 | 19,800 | -5,280 | 64,680 | ||||
| 4 Oct | 576.95 | 1.45 | -1.45 | 99,000 | -3,960 | 69,960 | ||||
| 3 Oct | 597.05 | 2.9 | -2.80 | 1,80,840 | 14,520 | 75,240 | ||||
| 1 Oct | 619.65 | 5.7 | -2.00 | 1,55,760 | -5,280 | 60,720 | ||||
| 30 Sept | 622.30 | 7.7 | 0.20 | 1,22,760 | 19,800 | 66,000 | ||||
| 27 Sept | 617.55 | 7.5 | 1.50 | 1,00,320 | 42,240 | 46,200 | ||||
| 26 Sept | 613.90 | 6 | 1.95 | 3,960 | 0 | 0 | ||||
| 25 Sept | 615.95 | 4.05 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 612.00 | 4.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 Sept | 614.85 | 4.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 620.50 | 4.05 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 622.55 | 4.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 625.15 | 4.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 622.65 | 4.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 620.85 | 4.05 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 618.00 | 4.05 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 601.75 | 4.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 602.35 | 4.05 | 0 | 0 | 0 | |||||
For Berger Paints (I) Ltd - strike price 660 expiring on 31OCT2024
Delta for 660 CE is -
Historical price for 660 CE is as follows
On 18 Oct BERGEPAINT was trading at 555.00. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5280 which decreased total open position to 92400
On 17 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -2640 which decreased total open position to 100320
On 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 104280
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 0.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 105600
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 77880
On 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -10560 which decreased total open position to 91080
On 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 0.75, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -5280 which decreased total open position to 104280
On 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 1.1, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 34320 which increased total open position to 110880
On 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 0.95, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 76560
On 7 Oct BERGEPAINT was trading at 567.85. 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 -5280 which decreased total open position to 64680
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 1.45, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -3960 which decreased total open position to 69960
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 2.9, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 14520 which increased total open position to 75240
On 1 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 5.7, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -5280 which decreased total open position to 60720
On 30 Sept BERGEPAINT was trading at 622.30. The strike last trading price was 7.7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 66000
On 27 Sept BERGEPAINT was trading at 617.55. The strike last trading price was 7.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 42240 which increased total open position to 46200
On 26 Sept BERGEPAINT was trading at 613.90. The strike last trading price was 6, which was 1.95 higher 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 4.05, 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 24 Sept BERGEPAINT was trading at 612.00. The strike last trading price was 4.05, 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 23 Sept BERGEPAINT was trading at 614.85. The strike last trading price was 4.05, 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 4.05, 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 4.05, 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 4.05, 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 4.05, 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 4.05, 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 4.05, 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 4.05, 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 4.05, 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 660 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 555.00 | 102.4 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 558.15 | 102.4 | 58.80 | 1,320 | 0 | 6,600 |
| 16 Oct | 569.70 | 43.6 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 581.25 | 43.6 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 568.45 | 43.6 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 571.55 | 43.6 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 573.30 | 43.6 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 575.80 | 43.6 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 573.10 | 43.6 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 567.85 | 43.6 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 576.95 | 43.6 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 597.05 | 43.6 | 0.00 | 0 | 1,320 | 0 |
| 1 Oct | 619.65 | 43.6 | 2.55 | 1,320 | 0 | 5,280 |
| 30 Sept | 622.30 | 41.05 | -1.15 | 1,320 | 0 | 3,960 |
| 27 Sept | 617.55 | 42.2 | -78.75 | 13,200 | 5,280 | 5,280 |
| 26 Sept | 613.90 | 120.95 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 615.95 | 120.95 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 612.00 | 120.95 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 614.85 | 120.95 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 620.50 | 120.95 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 622.55 | 120.95 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 625.15 | 120.95 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 622.65 | 120.95 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 620.85 | 120.95 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 618.00 | 120.95 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 601.75 | 120.95 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 602.35 | 120.95 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 660 expiring on 31OCT2024
Delta for 660 PE is -
Historical price for 660 PE is as follows
On 18 Oct BERGEPAINT was trading at 555.00. The strike last trading price was 102.4, 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 102.4, which was 58.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6600
On 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 43.6, 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 43.6, 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 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 43.6, 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 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 43.6, 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 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 43.6, 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 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 43.6, 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 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 43.6, 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 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 43.6, 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 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 43.6, 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 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 43.6, 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 43.6, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5280
On 30 Sept BERGEPAINT was trading at 622.30. The strike last trading price was 41.05, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3960
On 27 Sept BERGEPAINT was trading at 617.55. The strike last trading price was 42.2, which was -78.75 lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 5280
On 26 Sept BERGEPAINT was trading at 613.90. The strike last trading price was 120.95, 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 120.95, 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 120.95, 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 120.95, 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 120.95, 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 120.95, 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 120.95, 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 120.95, 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 120.95, 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 120.95, 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 120.95, 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 120.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
