BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
18 Oct 2024 11:41 AM IST
| BERGEPAINT 670 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 555.00 | 0.15 | -0.25 | 7,920 | 0 | 81,840 | ||||
| 17 Oct | 558.15 | 0.4 | 0.00 | 33,000 | -10,560 | 83,160 | ||||
| 16 Oct | 569.70 | 0.4 | -0.10 | 34,320 | 0 | 91,080 | ||||
| 15 Oct | 581.25 | 0.5 | 0.00 | 22,440 | 6,600 | 92,400 | ||||
| 14 Oct | 568.45 | 0.5 | -0.05 | 11,880 | -5,280 | 87,120 | ||||
| 11 Oct | 571.55 | 0.55 | 0.05 | 51,480 | 29,040 | 92,400 | ||||
| 10 Oct | 573.30 | 0.5 | -0.30 | 59,400 | -23,760 | 64,680 | ||||
| 9 Oct | 575.80 | 0.8 | 0.00 | 64,680 | 29,040 | 85,800 | ||||
| 8 Oct | 573.10 | 0.8 | 0.00 | 39,600 | 0 | 56,760 | ||||
| 7 Oct | 567.85 | 0.8 | -0.20 | 35,640 | -1,320 | 58,080 | ||||
| 4 Oct | 576.95 | 1 | -1.20 | 63,360 | -1,320 | 60,720 | ||||
| 3 Oct | 597.05 | 2.2 | -2.10 | 88,440 | -14,520 | 62,040 | ||||
| 1 Oct | 619.65 | 4.3 | -1.30 | 75,240 | 2,640 | 76,560 | ||||
| 30 Sept | 622.30 | 5.6 | 0.45 | 1,33,320 | -18,480 | 76,560 | ||||
| 27 Sept | 617.55 | 5.15 | 1.20 | 3,03,600 | 9,240 | 95,040 | ||||
| 26 Sept | 613.90 | 3.95 | -0.50 | 2,50,800 | 33,000 | 83,160 | ||||
|
|
||||||||||
| 25 Sept | 615.95 | 4.45 | 0.45 | 17,42,400 | 13,200 | 52,800 | ||||
| 24 Sept | 612.00 | 4 | -1.35 | 75,240 | 11,880 | 39,600 | ||||
| 23 Sept | 614.85 | 5.35 | -1.00 | 2,69,280 | 23,760 | 26,400 | ||||
| 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 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 618.00 | 6.35 | -2.05 | 1,320 | 0 | 2,640 | ||||
| 10 Sept | 601.75 | 8.4 | 0.40 | 1,320 | 0 | 1,320 | ||||
| 9 Sept | 602.35 | 8 | 1,320 | 0 | 0 | |||||
For Berger Paints (I) Ltd - strike price 670 expiring on 31OCT2024
Delta for 670 CE is -
Historical price for 670 CE is as follows
On 18 Oct BERGEPAINT was trading at 555.00. The strike last trading price was 0.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81840
On 17 Oct BERGEPAINT was trading at 558.15. 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 -10560 which decreased total open position to 83160
On 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91080
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 92400
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -5280 which decreased total open position to 87120
On 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 29040 which increased total open position to 92400
On 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 0.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -23760 which decreased total open position to 64680
On 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 29040 which increased total open position to 85800
On 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 0.8, 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 56760
On 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 0.8, 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 58080
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 1, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 60720
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 2.2, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -14520 which decreased total open position to 62040
On 1 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 4.3, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 76560
On 30 Sept BERGEPAINT was trading at 622.30. The strike last trading price was 5.6, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -18480 which decreased total open position to 76560
On 27 Sept BERGEPAINT was trading at 617.55. The strike last trading price was 5.15, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 9240 which increased total open position to 95040
On 26 Sept BERGEPAINT was trading at 613.90. The strike last trading price was 3.95, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 83160
On 25 Sept BERGEPAINT was trading at 615.95. The strike last trading price was 4.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 52800
On 24 Sept BERGEPAINT was trading at 612.00. The strike last trading price was 4, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 11880 which increased total open position to 39600
On 23 Sept BERGEPAINT was trading at 614.85. The strike last trading price was 5.35, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 23760 which increased total open position to 26400
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 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 6.35, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2640
On 10 Sept BERGEPAINT was trading at 601.75. The strike last trading price was 8.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1320
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 670 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 555.00 | 130 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 558.15 | 130 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 569.70 | 130 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 581.25 | 130 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 568.45 | 130 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 571.55 | 130 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 573.30 | 130 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 575.80 | 130 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 573.10 | 130 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 567.85 | 130 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 576.95 | 130 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 597.05 | 130 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 619.65 | 130 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 622.30 | 130 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 617.55 | 130 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 613.90 | 130 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 615.95 | 130 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 612.00 | 130 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 614.85 | 130 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 620.50 | 130 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 622.55 | 130 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 625.15 | 130 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 622.65 | 130 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 620.85 | 130 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 618.00 | 130 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 601.75 | 130 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 602.35 | 130 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 670 expiring on 31OCT2024
Delta for 670 PE is -
Historical price for 670 PE is as follows
On 18 Oct BERGEPAINT was trading at 555.00. The strike last trading price was 130, 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 130, 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 130, 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 130, 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 130, 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 130, 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 130, 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 130, 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 130, 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 130, 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 130, 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 130, 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 1 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 130, 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 130, 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 Sept BERGEPAINT was trading at 617.55. The strike last trading price was 130, 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 Sept BERGEPAINT was trading at 613.90. The strike last trading price was 130, 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 130, 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 130, 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 130, 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 130, 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 130, 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 130, 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 130, 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 130, 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 130, 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 130, 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 130, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
