BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
18 Oct 2024 11:51 AM IST
| BERGEPAINT 550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 554.90 | 14.55 | -1.00 | 19,800 | 9,240 | 29,040 | ||||
| 17 Oct | 558.15 | 15.55 | -17.95 | 17,160 | 2,640 | 19,800 | ||||
|
|
||||||||||
| 16 Oct | 569.70 | 33.5 | -1.05 | 1,320 | 0 | 17,160 | ||||
| 15 Oct | 581.25 | 34.55 | 9.85 | 7,920 | -2,640 | 17,160 | ||||
| 14 Oct | 568.45 | 24.7 | 0.00 | 0 | -1,320 | 0 | ||||
| 11 Oct | 571.55 | 24.7 | -5.30 | 11,880 | -1,320 | 19,800 | ||||
| 10 Oct | 573.30 | 30 | -3.65 | 7,920 | 0 | 21,120 | ||||
| 9 Oct | 575.80 | 33.65 | 1.45 | 5,280 | 1,320 | 22,440 | ||||
| 8 Oct | 573.10 | 32.2 | 3.20 | 10,560 | 3,960 | 22,440 | ||||
| 7 Oct | 567.85 | 29 | -8.10 | 19,800 | 7,920 | 19,800 | ||||
| 4 Oct | 576.95 | 37.1 | -29.00 | 17,160 | 10,560 | 13,200 | ||||
| 3 Oct | 597.05 | 66.1 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 619.65 | 66.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 622.30 | 66.1 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 617.55 | 66.1 | 0.00 | 0 | 1,320 | 0 | ||||
| 26 Sept | 613.90 | 66.1 | 6.10 | 1,320 | 0 | 1,320 | ||||
| 25 Sept | 615.95 | 60 | 31.75 | 1,320 | 0 | 0 | ||||
| 24 Sept | 612.00 | 28.25 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 614.85 | 28.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 571.05 | 28.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 572.05 | 28.25 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 573.85 | 28.25 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 584.15 | 28.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 572.35 | 28.25 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 565.70 | 28.25 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 582.05 | 28.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 576.05 | 28.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 568.00 | 28.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 562.75 | 28.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 549.90 | 28.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 547.20 | 28.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 534.85 | 28.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 526.05 | 28.25 | 28.25 | 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 550 expiring on 31OCT2024
Delta for 550 CE is -
Historical price for 550 CE is as follows
On 18 Oct BERGEPAINT was trading at 554.90. The strike last trading price was 14.55, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 9240 which increased total open position to 29040
On 17 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 15.55, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 19800
On 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 33.5, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17160
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 34.55, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by -2640 which decreased total open position to 17160
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 24.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 0
On 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 24.7, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 19800
On 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 30, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21120
On 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 33.65, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 22440
On 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 32.2, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 22440
On 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 29, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 7920 which increased total open position to 19800
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 37.1, which was -29.00 lower than the previous day. The implied volatity was -, the open interest changed by 10560 which increased total open position to 13200
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 66.1, 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 66.1, 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 66.1, 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 66.1, 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 26 Sept BERGEPAINT was trading at 613.90. The strike last trading price was 66.1, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1320
On 25 Sept BERGEPAINT was trading at 615.95. The strike last trading price was 60, which was 31.75 higher 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 28.25, 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 28.25, 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 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 28.25, 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 28.25, 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 28.25, 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 28.25, 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 28.25, 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 28.25, 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 28.25, 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 28.25, 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 28.25, 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 28.25, 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 28.25, 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 28.25, 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 28.25, 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 28.25, which was 28.25 higher 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 550 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 554.90 | 6.55 | 0.45 | 3,33,960 | -62,040 | 4,15,800 |
| 17 Oct | 558.15 | 6.1 | 2.80 | 7,80,120 | -25,080 | 4,77,840 |
| 16 Oct | 569.70 | 3.3 | 0.80 | 5,82,120 | 30,360 | 5,02,920 |
| 15 Oct | 581.25 | 2.5 | -1.15 | 12,11,760 | 91,080 | 4,75,200 |
| 14 Oct | 568.45 | 3.65 | -0.25 | 5,14,800 | 50,160 | 3,84,120 |
| 11 Oct | 571.55 | 3.9 | -0.55 | 3,98,640 | 44,880 | 3,32,640 |
| 10 Oct | 573.30 | 4.45 | -0.55 | 3,35,280 | 2,640 | 2,87,760 |
| 9 Oct | 575.80 | 5 | -0.75 | 4,85,760 | 52,800 | 2,85,120 |
| 8 Oct | 573.10 | 5.75 | -1.85 | 6,33,600 | -14,520 | 2,31,000 |
| 7 Oct | 567.85 | 7.6 | 1.80 | 6,81,120 | -22,440 | 2,44,200 |
| 4 Oct | 576.95 | 5.8 | 2.10 | 6,96,960 | 1,10,880 | 2,65,320 |
| 3 Oct | 597.05 | 3.7 | 2.20 | 3,63,000 | 46,200 | 1,53,120 |
| 1 Oct | 619.65 | 1.5 | -0.25 | 43,560 | 2,640 | 1,06,920 |
| 30 Sept | 622.30 | 1.75 | -0.15 | 81,840 | 35,640 | 1,04,280 |
| 27 Sept | 617.55 | 1.9 | -0.15 | 92,400 | 33,000 | 68,640 |
| 26 Sept | 613.90 | 2.05 | 0.00 | 38,280 | 9,240 | 34,320 |
| 25 Sept | 615.95 | 2.05 | 0.55 | 51,480 | 15,840 | 23,760 |
| 24 Sept | 612.00 | 1.5 | -0.35 | 3,960 | 2,640 | 6,600 |
| 23 Sept | 614.85 | 1.85 | -35.45 | 3,960 | 1,320 | 2,640 |
| 30 Aug | 571.05 | 37.3 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 572.05 | 37.3 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 573.85 | 37.3 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 584.15 | 37.3 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 572.35 | 37.3 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 565.70 | 37.3 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 582.05 | 37.3 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 576.05 | 37.3 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 568.00 | 37.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 562.75 | 37.3 | 37.30 | 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 550 expiring on 31OCT2024
Delta for 550 PE is -
Historical price for 550 PE is as follows
On 18 Oct BERGEPAINT was trading at 554.90. The strike last trading price was 6.55, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -62040 which decreased total open position to 415800
On 17 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 6.1, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by -25080 which decreased total open position to 477840
On 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 3.3, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 30360 which increased total open position to 502920
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 2.5, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 91080 which increased total open position to 475200
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 3.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 50160 which increased total open position to 384120
On 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 3.9, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 44880 which increased total open position to 332640
On 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 4.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 287760
On 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 5, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 52800 which increased total open position to 285120
On 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 5.75, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -14520 which decreased total open position to 231000
On 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 7.6, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -22440 which decreased total open position to 244200
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 5.8, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 110880 which increased total open position to 265320
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 3.7, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 153120
On 1 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 1.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 106920
On 30 Sept BERGEPAINT was trading at 622.30. 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 35640 which increased total open position to 104280
On 27 Sept BERGEPAINT was trading at 617.55. The strike last trading price was 1.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 68640
On 26 Sept BERGEPAINT was trading at 613.90. The strike last trading price was 2.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9240 which increased total open position to 34320
On 25 Sept BERGEPAINT was trading at 615.95. The strike last trading price was 2.05, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 15840 which increased total open position to 23760
On 24 Sept BERGEPAINT was trading at 612.00. The strike last trading price was 1.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 6600
On 23 Sept BERGEPAINT was trading at 614.85. The strike last trading price was 1.85, which was -35.45 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 2640
On 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 37.3, 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 37.3, 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 37.3, 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 37.3, 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 37.3, 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 37.3, 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 37.3, 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 37.3, 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 37.3, 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 37.3, which was 37.30 higher 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
