BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
18 Oct 2024 11:51 AM IST
| BERGEPAINT 680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 554.90 | 0.25 | 0.00 | 0 | -2,640 | 0 | ||||
| 17 Oct | 558.15 | 0.25 | -0.10 | 21,120 | -2,640 | 1,20,120 | ||||
| 16 Oct | 569.70 | 0.35 | -0.10 | 11,880 | -1,320 | 1,26,720 | ||||
| 15 Oct | 581.25 | 0.45 | 0.05 | 5,280 | 0 | 1,28,040 | ||||
| 14 Oct | 568.45 | 0.4 | -0.10 | 3,960 | -2,640 | 1,28,040 | ||||
| 11 Oct | 571.55 | 0.5 | 0.00 | 27,720 | -9,240 | 1,38,600 | ||||
| 10 Oct | 573.30 | 0.5 | -0.10 | 1,14,840 | -23,760 | 1,49,160 | ||||
| 9 Oct | 575.80 | 0.6 | 0.10 | 69,960 | 6,600 | 1,71,600 | ||||
| 8 Oct | 573.10 | 0.5 | -0.10 | 1,71,600 | 3,960 | 1,65,000 | ||||
| 7 Oct | 567.85 | 0.6 | -0.25 | 27,720 | -2,640 | 1,61,040 | ||||
| 4 Oct | 576.95 | 0.85 | -0.65 | 1,41,240 | 21,120 | 1,63,680 | ||||
| 3 Oct | 597.05 | 1.5 | -1.70 | 2,04,600 | 3,960 | 1,42,560 | ||||
| 1 Oct | 619.65 | 3.2 | -0.90 | 67,320 | -10,560 | 1,38,600 | ||||
| 30 Sept | 622.30 | 4.1 | 0.40 | 1,58,400 | 13,200 | 1,45,200 | ||||
|
|
||||||||||
| 27 Sept | 617.55 | 3.7 | 0.40 | 2,29,680 | 21,120 | 1,29,360 | ||||
| 26 Sept | 613.90 | 3.3 | -0.05 | 3,94,680 | 54,120 | 1,06,920 | ||||
| 25 Sept | 615.95 | 3.35 | 0.35 | 21,81,960 | -1,320 | 52,800 | ||||
| 24 Sept | 612.00 | 3 | -1.65 | 18,92,880 | 14,520 | 54,120 | ||||
| 23 Sept | 614.85 | 4.65 | -0.75 | 10,08,480 | 19,800 | 39,600 | ||||
| 19 Sept | 620.50 | 5.4 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 622.55 | 5.4 | 0.00 | 0 | 1,320 | 0 | ||||
| 16 Sept | 625.15 | 5.4 | -0.85 | 2,640 | 0 | 18,480 | ||||
| 13 Sept | 622.65 | 6.25 | -0.05 | 3,960 | 0 | 18,480 | ||||
| 12 Sept | 620.85 | 6.3 | 0.10 | 35,640 | 6,600 | 17,160 | ||||
| 11 Sept | 618.00 | 6.2 | -0.20 | 9,240 | 3,960 | 7,920 | ||||
| 9 Sept | 602.35 | 6.4 | 5,280 | 2,640 | 3,960 | |||||
For Berger Paints (I) Ltd - strike price 680 expiring on 31OCT2024
Delta for 680 CE is -
Historical price for 680 CE is as follows
On 18 Oct BERGEPAINT was trading at 554.90. The strike last trading price was 0.25, 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 0
On 17 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -2640 which decreased total open position to 120120
On 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 126720
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 128040
On 14 Oct BERGEPAINT was trading at 568.45. 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 -2640 which decreased total open position to 128040
On 11 Oct BERGEPAINT was trading at 571.55. 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 -9240 which decreased total open position to 138600
On 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -23760 which decreased total open position to 149160
On 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 0.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 171600
On 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 165000
On 7 Oct BERGEPAINT was trading at 567.85. 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 decreased total open position to 161040
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 0.85, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 21120 which increased total open position to 163680
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 1.5, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 142560
On 1 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 3.2, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -10560 which decreased total open position to 138600
On 30 Sept BERGEPAINT was trading at 622.30. The strike last trading price was 4.1, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 145200
On 27 Sept BERGEPAINT was trading at 617.55. The strike last trading price was 3.7, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 21120 which increased total open position to 129360
On 26 Sept BERGEPAINT was trading at 613.90. The strike last trading price was 3.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 54120 which increased total open position to 106920
On 25 Sept BERGEPAINT was trading at 615.95. The strike last trading price was 3.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 52800
On 24 Sept BERGEPAINT was trading at 612.00. The strike last trading price was 3, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 14520 which increased total open position to 54120
On 23 Sept BERGEPAINT was trading at 614.85. The strike last trading price was 4.65, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 39600
On 19 Sept BERGEPAINT was trading at 620.50. The strike last trading price was 5.4, 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 Sept BERGEPAINT was trading at 622.55. The strike last trading price was 5.4, 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 16 Sept BERGEPAINT was trading at 625.15. The strike last trading price was 5.4, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18480
On 13 Sept BERGEPAINT was trading at 622.65. The strike last trading price was 6.25, 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 18480
On 12 Sept BERGEPAINT was trading at 620.85. The strike last trading price was 6.3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 17160
On 11 Sept BERGEPAINT was trading at 618.00. The strike last trading price was 6.2, 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 7920
On 9 Sept BERGEPAINT was trading at 602.35. The strike last trading price was 6.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 3960
| BERGEPAINT 680 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 554.90 | 139.2 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 558.15 | 139.2 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 569.70 | 139.2 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 581.25 | 139.2 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 568.45 | 139.2 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 571.55 | 139.2 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 573.30 | 139.2 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 575.80 | 139.2 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 573.10 | 139.2 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 567.85 | 139.2 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 576.95 | 139.2 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 597.05 | 139.2 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 619.65 | 139.2 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 622.30 | 139.2 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 617.55 | 139.2 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 613.90 | 139.2 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 615.95 | 139.2 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 612.00 | 139.2 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 614.85 | 139.2 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 620.50 | 139.2 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 622.55 | 139.2 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 625.15 | 139.2 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 622.65 | 139.2 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 620.85 | 139.2 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 618.00 | 139.2 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 602.35 | 139.2 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 680 expiring on 31OCT2024
Delta for 680 PE is -
Historical price for 680 PE is as follows
On 18 Oct BERGEPAINT was trading at 554.90. The strike last trading price was 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, 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 139.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
