BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
18 Oct 2024 11:51 AM IST
| BERGEPAINT 530 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 554.90 | 31.4 | 0.00 | 0 | 3,960 | 0 | ||||
| 17 Oct | 558.15 | 31.4 | 10.40 | 3,960 | 2,640 | 2,640 | ||||
| 16 Oct | 569.70 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 581.25 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 568.45 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 571.55 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 573.30 | 21 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Oct | 575.80 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 573.10 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 567.85 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 576.95 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 597.05 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 572.05 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 573.85 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 572.35 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 565.70 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 576.05 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 568.00 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 562.75 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 549.90 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 547.20 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 534.85 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 526.05 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 531.65 | 21 | 21.00 | 2,640 | 1,320 | 1,320 | ||||
| 8 Aug | 518.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 533.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 540.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 544.35 | 0 | 0 | 0 | 0 | |||||
For Berger Paints (I) Ltd - strike price 530 expiring on 31OCT2024
Delta for 530 CE is -
Historical price for 530 CE is as follows
On 18 Oct BERGEPAINT was trading at 554.90. The strike last trading price was 31.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 0
On 17 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 31.4, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 2640
On 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 21, 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 21, 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 21, 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 21, 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 21, 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 21, 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 21, 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 21, 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 21, 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 21, 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 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 21, 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 28 Aug BERGEPAINT was trading at 573.85. The strike last trading price was 21, 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 Aug BERGEPAINT was trading at 572.35. The strike last trading price was 21, 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 Aug BERGEPAINT was trading at 565.70. The strike last trading price was 21, 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 21 Aug BERGEPAINT was trading at 576.05. The strike last trading price was 21, 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 20 Aug BERGEPAINT was trading at 568.00. The strike last trading price was 21, 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 Aug BERGEPAINT was trading at 562.75. The strike last trading price was 21, 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 Aug BERGEPAINT was trading at 549.90. The strike last trading price was 21, 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 Aug BERGEPAINT was trading at 547.20. The strike last trading price was 21, 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 Aug BERGEPAINT was trading at 534.85. The strike last trading price was 21, 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 Aug BERGEPAINT was trading at 526.05. The strike last trading price was 21, 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 Aug BERGEPAINT was trading at 531.65. The strike last trading price was 21, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 1320
On 8 Aug BERGEPAINT was trading at 518.15. 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 7 Aug BERGEPAINT was trading at 533.75. 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 6 Aug BERGEPAINT was trading at 540.70. 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 5 Aug BERGEPAINT was trading at 544.35. 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 530 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 554.90 | 2 | 0.10 | 1,86,120 | 34,320 | 1,99,320 |
| 17 Oct | 558.15 | 1.9 | 0.90 | 1,95,360 | 33,000 | 1,63,680 |
| 16 Oct | 569.70 | 1 | 0.15 | 68,640 | -6,600 | 1,29,360 |
| 15 Oct | 581.25 | 0.85 | -0.40 | 1,91,400 | -14,520 | 1,47,840 |
| 14 Oct | 568.45 | 1.25 | -0.05 | 76,560 | -23,760 | 1,62,360 |
| 11 Oct | 571.55 | 1.3 | -0.55 | 1,86,120 | 58,080 | 1,87,440 |
| 10 Oct | 573.30 | 1.85 | -0.40 | 51,480 | 6,600 | 1,29,360 |
| 9 Oct | 575.80 | 2.25 | -0.75 | 85,800 | 19,800 | 1,22,760 |
| 8 Oct | 573.10 | 3 | -0.70 | 95,040 | -19,800 | 1,02,960 |
| 7 Oct | 567.85 | 3.7 | 0.80 | 1,67,640 | 17,160 | 1,21,440 |
| 4 Oct | 576.95 | 2.9 | 1.05 | 3,12,840 | 69,960 | 1,04,280 |
| 3 Oct | 597.05 | 1.85 | -25.10 | 54,120 | 33,000 | 33,000 |
| 29 Aug | 572.05 | 26.95 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 573.85 | 26.95 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 572.35 | 26.95 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 565.70 | 26.95 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 576.05 | 26.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 568.00 | 26.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 562.75 | 26.95 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 549.90 | 26.95 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 547.20 | 26.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 534.85 | 26.95 | 26.95 | 0 | 0 | 0 |
| 12 Aug | 526.05 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 531.65 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 518.15 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 533.75 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 540.70 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 544.35 | 0 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 530 expiring on 31OCT2024
Delta for 530 PE is -
Historical price for 530 PE is as follows
On 18 Oct BERGEPAINT was trading at 554.90. The strike last trading price was 2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 34320 which increased total open position to 199320
On 17 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 1.9, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 163680
On 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 1, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 129360
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 0.85, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -14520 which decreased total open position to 147840
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -23760 which decreased total open position to 162360
On 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 1.3, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 58080 which increased total open position to 187440
On 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 1.85, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 129360
On 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 2.25, 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 122760
On 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -19800 which decreased total open position to 102960
On 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 3.7, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 17160 which increased total open position to 121440
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 2.9, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 69960 which increased total open position to 104280
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 1.85, which was -25.10 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 33000
On 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 26.95, 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 28 Aug BERGEPAINT was trading at 573.85. The strike last trading price was 26.95, 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 26 Aug BERGEPAINT was trading at 572.35. The strike last trading price was 26.95, 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 Aug BERGEPAINT was trading at 565.70. The strike last trading price was 26.95, 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 21 Aug BERGEPAINT was trading at 576.05. The strike last trading price was 26.95, 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 20 Aug BERGEPAINT was trading at 568.00. The strike last trading price was 26.95, 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 Aug BERGEPAINT was trading at 562.75. The strike last trading price was 26.95, 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 Aug BERGEPAINT was trading at 549.90. The strike last trading price was 26.95, 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 14 Aug BERGEPAINT was trading at 547.20. The strike last trading price was 26.95, 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 Aug BERGEPAINT was trading at 534.85. The strike last trading price was 26.95, which was 26.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug BERGEPAINT was trading at 526.05. 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 Aug BERGEPAINT was trading at 531.65. 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 8 Aug BERGEPAINT was trading at 518.15. 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 7 Aug BERGEPAINT was trading at 533.75. 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 6 Aug BERGEPAINT was trading at 540.70. 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 5 Aug BERGEPAINT was trading at 544.35. 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
