BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
18 Oct 2024 11:51 AM IST
| BERGEPAINT 540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 554.90 | 27 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 558.15 | 27 | -11.10 | 2,640 | -1,320 | 6,600 | ||||
| 16 Oct | 569.70 | 38.1 | 6.30 | 1,320 | 0 | 7,920 | ||||
|
|
||||||||||
| 15 Oct | 581.25 | 31.8 | 0.00 | 0 | 2,640 | 0 | ||||
| 14 Oct | 568.45 | 31.8 | -9.20 | 3,960 | 0 | 5,280 | ||||
| 11 Oct | 571.55 | 41 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 573.30 | 41 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 575.80 | 41 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 573.10 | 41 | 4.90 | 1,320 | 0 | 5,280 | ||||
| 7 Oct | 567.85 | 36.1 | -9.20 | 3,960 | 0 | 3,960 | ||||
| 4 Oct | 576.95 | 45.3 | 12.65 | 7,920 | 2,640 | 2,640 | ||||
| 3 Oct | 597.05 | 32.65 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 619.65 | 32.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 622.30 | 32.65 | 32.65 | 0 | 0 | 0 | ||||
| 29 Aug | 572.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 573.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 584.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 572.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 565.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 582.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 576.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 568.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 562.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 549.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 547.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 534.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 526.05 | 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 540 expiring on 31OCT2024
Delta for 540 CE is -
Historical price for 540 CE is as follows
On 18 Oct BERGEPAINT was trading at 554.90. The strike last trading price was 27, 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 27, which was -11.10 lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 6600
On 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 38.1, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7920
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 31.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 0
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 31.8, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5280
On 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 41, 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 41, 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 41, 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 41, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5280
On 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 36.1, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3960
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 45.3, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 2640
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 32.65, 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 32.65, 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 32.65, which was 32.65 higher 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 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 28 Aug BERGEPAINT was trading at 573.85. 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 27 Aug BERGEPAINT was trading at 584.15. 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 26 Aug BERGEPAINT was trading at 572.35. 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 23 Aug BERGEPAINT was trading at 565.70. 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 22 Aug BERGEPAINT was trading at 582.05. 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 21 Aug BERGEPAINT was trading at 576.05. 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 20 Aug BERGEPAINT was trading at 568.00. 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 19 Aug BERGEPAINT was trading at 562.75. 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 16 Aug BERGEPAINT was trading at 549.90. 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 14 Aug BERGEPAINT was trading at 547.20. 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 13 Aug BERGEPAINT was trading at 534.85. 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 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 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 540 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 554.90 | 3.65 | 0.35 | 2,16,480 | -36,960 | 2,48,160 |
| 17 Oct | 558.15 | 3.3 | 1.50 | 4,13,160 | 23,760 | 2,83,800 |
| 16 Oct | 569.70 | 1.8 | 0.30 | 2,57,400 | 1,24,080 | 2,58,720 |
| 15 Oct | 581.25 | 1.5 | -0.55 | 1,82,160 | -5,280 | 1,35,960 |
| 14 Oct | 568.45 | 2.05 | -0.20 | 1,68,960 | -62,040 | 1,43,880 |
| 11 Oct | 571.55 | 2.25 | -0.50 | 2,42,880 | 30,360 | 2,05,920 |
| 10 Oct | 573.30 | 2.75 | -0.75 | 87,120 | 21,120 | 1,76,880 |
| 9 Oct | 575.80 | 3.5 | -0.60 | 1,26,720 | 21,120 | 1,59,720 |
| 8 Oct | 573.10 | 4.1 | -1.30 | 1,43,880 | 5,280 | 1,38,600 |
| 7 Oct | 567.85 | 5.4 | 1.15 | 4,21,080 | -15,840 | 1,34,640 |
| 4 Oct | 576.95 | 4.25 | 1.65 | 3,40,560 | 81,840 | 1,49,160 |
| 3 Oct | 597.05 | 2.6 | 1.35 | 1,13,520 | 50,160 | 67,320 |
| 1 Oct | 619.65 | 1.25 | -0.20 | 36,960 | 5,280 | 19,800 |
| 30 Sept | 622.30 | 1.45 | -30.45 | 25,080 | 11,880 | 11,880 |
| 29 Aug | 572.05 | 31.9 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 573.85 | 31.9 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 584.15 | 31.9 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 572.35 | 31.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 565.70 | 31.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 582.05 | 31.9 | 31.90 | 0 | 0 | 0 |
| 21 Aug | 576.05 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 568.00 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 562.75 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 549.90 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 547.20 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 534.85 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 526.05 | 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 540 expiring on 31OCT2024
Delta for 540 PE is -
Historical price for 540 PE is as follows
On 18 Oct BERGEPAINT was trading at 554.90. The strike last trading price was 3.65, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -36960 which decreased total open position to 248160
On 17 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 3.3, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 23760 which increased total open position to 283800
On 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 1.8, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 124080 which increased total open position to 258720
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 1.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -5280 which decreased total open position to 135960
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 2.05, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -62040 which decreased total open position to 143880
On 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 2.25, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 30360 which increased total open position to 205920
On 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 2.75, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 21120 which increased total open position to 176880
On 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 3.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 21120 which increased total open position to 159720
On 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 4.1, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 138600
On 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 5.4, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -15840 which decreased total open position to 134640
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 4.25, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 81840 which increased total open position to 149160
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 2.6, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 50160 which increased total open position to 67320
On 1 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 1.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 19800
On 30 Sept BERGEPAINT was trading at 622.30. The strike last trading price was 1.45, which was -30.45 lower than the previous day. The implied volatity was -, the open interest changed by 11880 which increased total open position to 11880
On 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 31.9, 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 28 Aug BERGEPAINT was trading at 573.85. The strike last trading price was 31.9, 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 Aug BERGEPAINT was trading at 584.15. The strike last trading price was 31.9, 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 Aug BERGEPAINT was trading at 572.35. The strike last trading price was 31.9, 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 Aug BERGEPAINT was trading at 565.70. The strike last trading price was 31.9, 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 22 Aug BERGEPAINT was trading at 582.05. The strike last trading price was 31.9, which was 31.90 higher 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 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 20 Aug BERGEPAINT was trading at 568.00. 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 19 Aug BERGEPAINT was trading at 562.75. 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 16 Aug BERGEPAINT was trading at 549.90. 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 14 Aug BERGEPAINT was trading at 547.20. 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 13 Aug BERGEPAINT was trading at 534.85. 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 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 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
