BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
18 Oct 2024 11:41 AM IST
| BERGEPAINT 560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 555.00 | 8.5 | -1.70 | 4,35,600 | 39,600 | 1,55,760 | ||||
| 17 Oct | 558.15 | 10.2 | -8.50 | 4,15,800 | 73,920 | 1,16,160 | ||||
|
|
||||||||||
| 16 Oct | 569.70 | 18.7 | -9.30 | 14,520 | 5,280 | 43,560 | ||||
| 15 Oct | 581.25 | 28 | 10.75 | 71,280 | -7,920 | 36,960 | ||||
| 14 Oct | 568.45 | 17.25 | -2.60 | 29,040 | 10,560 | 47,520 | ||||
| 11 Oct | 571.55 | 19.85 | -3.50 | 93,720 | 2,640 | 27,720 | ||||
| 10 Oct | 573.30 | 23.35 | -3.45 | 2,640 | -1,320 | 26,400 | ||||
| 9 Oct | 575.80 | 26.8 | 3.40 | 3,960 | 1,320 | 26,400 | ||||
| 8 Oct | 573.10 | 23.4 | 0.85 | 26,400 | 7,920 | 23,760 | ||||
| 7 Oct | 567.85 | 22.55 | -5.65 | 13,200 | 3,960 | 14,520 | ||||
| 4 Oct | 576.95 | 28.2 | -19.80 | 17,160 | 5,280 | 10,560 | ||||
| 3 Oct | 597.05 | 48 | -17.60 | 3,960 | 2,640 | 5,280 | ||||
| 1 Oct | 619.65 | 65.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 622.30 | 65.6 | 0.00 | 0 | 1,320 | 0 | ||||
| 27 Sept | 617.55 | 65.6 | 8.60 | 1,320 | 0 | 1,320 | ||||
| 26 Sept | 613.90 | 57 | 0.00 | 0 | 1,320 | 0 | ||||
| 25 Sept | 615.95 | 57 | 32.70 | 1,320 | 0 | 0 | ||||
| 24 Sept | 612.00 | 24.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 614.85 | 24.3 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 576.80 | 24.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 576.10 | 24.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 571.05 | 24.3 | 24.30 | 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 560 expiring on 31OCT2024
Delta for 560 CE is -
Historical price for 560 CE is as follows
On 18 Oct BERGEPAINT was trading at 555.00. The strike last trading price was 8.5, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 155760
On 17 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 10.2, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 73920 which increased total open position to 116160
On 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 18.7, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 43560
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 28, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by -7920 which decreased total open position to 36960
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 17.25, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 10560 which increased total open position to 47520
On 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 19.85, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 27720
On 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 23.35, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 26400
On 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 26.8, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 26400
On 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 23.4, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 7920 which increased total open position to 23760
On 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 22.55, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 14520
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 28.2, which was -19.80 lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 10560
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 48, which was -17.60 lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 5280
On 1 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 65.6, 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 65.6, 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 27 Sept BERGEPAINT was trading at 617.55. The strike last trading price was 65.6, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1320
On 26 Sept BERGEPAINT was trading at 613.90. The strike last trading price was 57, 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 25 Sept BERGEPAINT was trading at 615.95. The strike last trading price was 57, which was 32.70 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 24.3, 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 Sept BERGEPAINT was trading at 614.85. The strike last trading price was 24.3, 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 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 24.3, 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 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 24.3, 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 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 24.3, which was 24.30 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 560 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 555.00 | 10.7 | 0.50 | 1,57,080 | -1,320 | 2,42,880 |
| 17 Oct | 558.15 | 10.2 | 4.50 | 8,43,480 | -1,39,920 | 2,44,200 |
| 16 Oct | 569.70 | 5.7 | 1.60 | 3,22,080 | 67,320 | 3,85,440 |
| 15 Oct | 581.25 | 4.1 | -2.00 | 9,35,880 | 1,30,680 | 3,18,120 |
| 14 Oct | 568.45 | 6.1 | -0.20 | 79,200 | 3,960 | 1,87,440 |
| 11 Oct | 571.55 | 6.3 | -0.60 | 1,95,360 | -1,320 | 1,83,480 |
| 10 Oct | 573.30 | 6.9 | -0.60 | 95,040 | 1,320 | 1,84,800 |
| 9 Oct | 575.80 | 7.5 | -0.60 | 2,87,760 | 11,880 | 1,86,120 |
| 8 Oct | 573.10 | 8.1 | -2.60 | 6,81,120 | -27,720 | 1,74,240 |
| 7 Oct | 567.85 | 10.7 | 2.20 | 3,93,360 | -9,240 | 2,03,280 |
| 4 Oct | 576.95 | 8.5 | 3.60 | 7,04,880 | 67,320 | 2,13,840 |
| 3 Oct | 597.05 | 4.9 | 2.75 | 2,37,600 | 47,520 | 1,45,200 |
| 1 Oct | 619.65 | 2.15 | -0.40 | 79,200 | 17,160 | 97,680 |
| 30 Sept | 622.30 | 2.55 | 0.05 | 64,680 | 1,320 | 77,880 |
| 27 Sept | 617.55 | 2.5 | -0.55 | 1,34,640 | 56,760 | 76,560 |
| 26 Sept | 613.90 | 3.05 | -40.10 | 19,800 | 17,160 | 17,160 |
| 25 Sept | 615.95 | 43.15 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 612.00 | 43.15 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 614.85 | 43.15 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 576.80 | 43.15 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 576.10 | 43.15 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 571.05 | 43.15 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 572.05 | 43.15 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 573.85 | 43.15 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 584.15 | 43.15 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 572.35 | 43.15 | 43.15 | 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 560 expiring on 31OCT2024
Delta for 560 PE is -
Historical price for 560 PE is as follows
On 18 Oct BERGEPAINT was trading at 555.00. The strike last trading price was 10.7, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 242880
On 17 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 10.2, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by -139920 which decreased total open position to 244200
On 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 5.7, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 67320 which increased total open position to 385440
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 4.1, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 130680 which increased total open position to 318120
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 6.1, 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 187440
On 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 6.3, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 183480
On 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 6.9, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 184800
On 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 7.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 11880 which increased total open position to 186120
On 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 8.1, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -27720 which decreased total open position to 174240
On 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 10.7, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -9240 which decreased total open position to 203280
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 8.5, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 67320 which increased total open position to 213840
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 4.9, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 47520 which increased total open position to 145200
On 1 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 2.15, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 17160 which increased total open position to 97680
On 30 Sept BERGEPAINT was trading at 622.30. The strike last trading price was 2.55, 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 77880
On 27 Sept BERGEPAINT was trading at 617.55. The strike last trading price was 2.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 56760 which increased total open position to 76560
On 26 Sept BERGEPAINT was trading at 613.90. The strike last trading price was 3.05, which was -40.10 lower than the previous day. The implied volatity was -, the open interest changed by 17160 which increased total open position to 17160
On 25 Sept BERGEPAINT was trading at 615.95. The strike last trading price was 43.15, 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 43.15, 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 43.15, 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 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 43.15, 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 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 43.15, 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 43.15, 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 43.15, 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 43.15, 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 43.15, 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 43.15, which was 43.15 higher 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
