BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
18 Oct 2024 11:51 AM IST
| BERGEPAINT 700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 554.90 | 0.3 | 0.05 | 5,280 | -1,320 | 1,13,520 | ||||
| 17 Oct | 558.15 | 0.25 | -0.10 | 6,600 | 2,640 | 1,16,160 | ||||
| 16 Oct | 569.70 | 0.35 | 0.05 | 9,240 | 1,320 | 1,13,520 | ||||
| 15 Oct | 581.25 | 0.3 | -0.05 | 38,280 | -2,640 | 1,13,520 | ||||
| 14 Oct | 568.45 | 0.35 | -0.05 | 66,000 | -9,240 | 1,16,160 | ||||
| 11 Oct | 571.55 | 0.4 | -0.05 | 38,280 | 0 | 1,25,400 | ||||
|
|
||||||||||
| 10 Oct | 573.30 | 0.45 | 0.10 | 25,080 | -2,640 | 1,25,400 | ||||
| 9 Oct | 575.80 | 0.35 | -0.05 | 40,920 | 1,320 | 1,29,360 | ||||
| 8 Oct | 573.10 | 0.4 | -0.05 | 1,08,240 | -26,400 | 1,29,360 | ||||
| 7 Oct | 567.85 | 0.45 | -0.15 | 31,680 | -9,240 | 1,55,760 | ||||
| 4 Oct | 576.95 | 0.6 | -0.35 | 93,720 | 0 | 1,66,320 | ||||
| 3 Oct | 597.05 | 0.95 | -0.65 | 91,080 | -1,320 | 1,67,640 | ||||
| 1 Oct | 619.65 | 1.6 | -0.70 | 69,960 | 9,240 | 1,70,280 | ||||
| 30 Sept | 622.30 | 2.3 | 0.00 | 2,12,520 | 10,560 | 1,61,040 | ||||
| 27 Sept | 617.55 | 2.3 | 0.30 | 4,62,000 | 1,05,600 | 1,53,120 | ||||
| 26 Sept | 613.90 | 2 | 0.25 | 48,840 | 5,280 | 46,200 | ||||
| 25 Sept | 615.95 | 1.75 | -0.15 | 2,09,880 | 11,880 | 42,240 | ||||
| 24 Sept | 612.00 | 1.9 | -0.45 | 4,91,040 | 17,160 | 29,040 | ||||
| 23 Sept | 614.85 | 2.35 | -1.65 | 34,320 | 15,840 | 19,800 | ||||
| 19 Sept | 620.50 | 4 | -1.50 | 1,320 | 0 | 2,640 | ||||
| 17 Sept | 622.55 | 5.5 | 1,320 | 0 | 1,320 | |||||
For Berger Paints (I) Ltd - strike price 700 expiring on 31OCT2024
Delta for 700 CE is -
Historical price for 700 CE is as follows
On 18 Oct BERGEPAINT was trading at 554.90. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 113520
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 increased total open position to 116160
On 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 113520
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2640 which decreased total open position to 113520
On 14 Oct BERGEPAINT was trading at 568.45. 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 -9240 which decreased total open position to 116160
On 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 0.4, 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 125400
On 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 0.45, 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 125400
On 9 Oct BERGEPAINT was trading at 575.80. 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 129360
On 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -26400 which decreased total open position to 129360
On 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -9240 which decreased total open position to 155760
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 166320
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 0.95, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 167640
On 1 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 1.6, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 9240 which increased total open position to 170280
On 30 Sept BERGEPAINT was trading at 622.30. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10560 which increased total open position to 161040
On 27 Sept BERGEPAINT was trading at 617.55. The strike last trading price was 2.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 105600 which increased total open position to 153120
On 26 Sept BERGEPAINT was trading at 613.90. The strike last trading price was 2, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 46200
On 25 Sept BERGEPAINT was trading at 615.95. The strike last trading price was 1.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 11880 which increased total open position to 42240
On 24 Sept BERGEPAINT was trading at 612.00. The strike last trading price was 1.9, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 17160 which increased total open position to 29040
On 23 Sept BERGEPAINT was trading at 614.85. The strike last trading price was 2.35, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 15840 which increased total open position to 19800
On 19 Sept BERGEPAINT was trading at 620.50. The strike last trading price was 4, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2640
On 17 Sept BERGEPAINT was trading at 622.55. The strike last trading price was 5.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1320
| BERGEPAINT 700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 554.90 | 157.9 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 558.15 | 157.9 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 569.70 | 157.9 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 581.25 | 157.9 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 568.45 | 157.9 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 571.55 | 157.9 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 573.30 | 157.9 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 575.80 | 157.9 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 573.10 | 157.9 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 567.85 | 157.9 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 576.95 | 157.9 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 597.05 | 157.9 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 619.65 | 157.9 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 622.30 | 157.9 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 617.55 | 157.9 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 613.90 | 157.9 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 615.95 | 157.9 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 612.00 | 157.9 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 614.85 | 157.9 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 620.50 | 157.9 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 622.55 | 157.9 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 700 expiring on 31OCT2024
Delta for 700 PE is -
Historical price for 700 PE is as follows
On 18 Oct BERGEPAINT was trading at 554.90. The strike last trading price was 157.9, 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 157.9, 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 157.9, 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 157.9, 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 157.9, 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 157.9, 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 157.9, 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 157.9, 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 157.9, 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 157.9, 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 157.9, 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 157.9, 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 157.9, 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 157.9, 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 157.9, 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 157.9, 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 157.9, 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 157.9, 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 157.9, 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 157.9, 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 157.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
