BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
18 Oct 2024 01:51 PM IST
| BERGEPAINT 570 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 552.55 | 3.6 | -2.65 | 6,03,240 | 1,24,080 | 4,39,560 | ||||
| 17 Oct | 558.15 | 6.25 | -6.10 | 10,19,040 | 1,16,160 | 3,19,440 | ||||
| 16 Oct | 569.70 | 12.35 | -8.30 | 6,32,280 | 36,960 | 2,00,640 | ||||
| 15 Oct | 581.25 | 20.65 | 8.95 | 7,61,640 | -42,240 | 1,63,680 | ||||
| 14 Oct | 568.45 | 11.7 | -2.20 | 6,89,040 | 48,840 | 2,07,240 | ||||
| 11 Oct | 571.55 | 13.9 | -2.85 | 4,88,400 | 42,240 | 1,51,800 | ||||
| 10 Oct | 573.30 | 16.75 | -2.60 | 46,200 | 7,920 | 1,12,200 | ||||
| 9 Oct | 575.80 | 19.35 | 1.25 | 80,520 | 0 | 1,05,600 | ||||
|
|
||||||||||
| 8 Oct | 573.10 | 18.1 | 2.15 | 2,85,120 | 27,720 | 1,04,280 | ||||
| 7 Oct | 567.85 | 15.95 | -6.95 | 1,94,040 | 68,640 | 76,560 | ||||
| 4 Oct | 576.95 | 22.9 | -13.50 | 27,720 | 5,280 | 9,240 | ||||
| 3 Oct | 597.05 | 36.4 | -6.60 | 3,960 | 2,640 | 2,640 | ||||
| 1 Oct | 619.65 | 43 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 622.30 | 43 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 617.55 | 43 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 613.90 | 43 | 0.00 | 0 | -1,320 | 0 | ||||
| 25 Sept | 615.95 | 43 | -19.45 | 1,320 | 0 | 1,320 | ||||
| 24 Sept | 612.00 | 62.45 | 0.00 | 0 | 1,320 | 0 | ||||
| 23 Sept | 614.85 | 62.45 | 41.70 | 1,320 | 0 | 0 | ||||
| 3 Sept | 576.80 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 576.10 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 571.05 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 572.05 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 573.85 | 20.75 | 20.75 | 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 | ||||
| 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 570 expiring on 31OCT2024
Delta for 570 CE is -
Historical price for 570 CE is as follows
On 18 Oct BERGEPAINT was trading at 552.55. The strike last trading price was 3.6, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 124080 which increased total open position to 439560
On 17 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 6.25, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 116160 which increased total open position to 319440
On 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 12.35, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 36960 which increased total open position to 200640
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 20.65, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by -42240 which decreased total open position to 163680
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 11.7, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 48840 which increased total open position to 207240
On 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 13.9, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 42240 which increased total open position to 151800
On 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 16.75, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 7920 which increased total open position to 112200
On 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 19.35, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105600
On 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 18.1, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 27720 which increased total open position to 104280
On 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 15.95, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 68640 which increased total open position to 76560
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 22.9, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 9240
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 36.4, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 2640
On 1 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 43, 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 43, 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 43, 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 43, 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 25 Sept BERGEPAINT was trading at 615.95. The strike last trading price was 43, which was -19.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1320
On 24 Sept BERGEPAINT was trading at 612.00. The strike last trading price was 62.45, 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 23 Sept BERGEPAINT was trading at 614.85. The strike last trading price was 62.45, which was 41.70 higher 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 20.75, 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 20.75, 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 20.75, 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 20.75, 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 20.75, which was 20.75 higher 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 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 570 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 552.55 | 19.45 | 3.10 | 1,13,520 | -39,600 | 2,20,440 |
| 17 Oct | 558.15 | 16.35 | 6.65 | 5,09,520 | -19,800 | 2,60,040 |
| 16 Oct | 569.70 | 9.7 | 3.05 | 5,54,400 | 31,680 | 2,86,440 |
| 15 Oct | 581.25 | 6.65 | -3.80 | 10,83,720 | -35,640 | 2,56,080 |
| 14 Oct | 568.45 | 10.45 | 0.05 | 9,01,560 | 36,960 | 2,94,360 |
| 11 Oct | 571.55 | 10.4 | 0.20 | 12,84,360 | 66,000 | 2,58,720 |
| 10 Oct | 573.30 | 10.2 | -0.55 | 1,92,720 | 13,200 | 1,94,040 |
| 9 Oct | 575.80 | 10.75 | -1.20 | 1,76,880 | -29,040 | 1,76,880 |
| 8 Oct | 573.10 | 11.95 | -3.05 | 3,85,440 | 42,240 | 2,05,920 |
| 7 Oct | 567.85 | 15 | 3.10 | 5,28,000 | 14,520 | 1,59,720 |
| 4 Oct | 576.95 | 11.9 | 4.50 | 8,61,960 | 55,440 | 1,45,200 |
| 3 Oct | 597.05 | 7.4 | 4.25 | 2,46,840 | 15,840 | 88,440 |
| 1 Oct | 619.65 | 3.15 | -0.15 | 69,960 | 15,840 | 71,280 |
| 30 Sept | 622.30 | 3.3 | -0.20 | 1,00,320 | 18,480 | 52,800 |
| 27 Sept | 617.55 | 3.5 | -0.40 | 97,680 | -15,840 | 33,000 |
| 26 Sept | 613.90 | 3.9 | 0.15 | 2,45,520 | 26,400 | 50,160 |
| 25 Sept | 615.95 | 3.75 | -45.70 | 20,80,320 | 25,080 | 25,080 |
| 24 Sept | 612.00 | 49.45 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 614.85 | 49.45 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 576.80 | 49.45 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 576.10 | 49.45 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 571.05 | 49.45 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 572.05 | 49.45 | 49.45 | 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 |
| 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 570 expiring on 31OCT2024
Delta for 570 PE is -
Historical price for 570 PE is as follows
On 18 Oct BERGEPAINT was trading at 552.55. The strike last trading price was 19.45, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by -39600 which decreased total open position to 220440
On 17 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 16.35, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by -19800 which decreased total open position to 260040
On 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 9.7, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 31680 which increased total open position to 286440
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 6.65, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by -35640 which decreased total open position to 256080
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 10.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 36960 which increased total open position to 294360
On 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 10.4, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 258720
On 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 10.2, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 194040
On 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 10.75, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -29040 which decreased total open position to 176880
On 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 11.95, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 42240 which increased total open position to 205920
On 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 15, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 14520 which increased total open position to 159720
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 11.9, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 55440 which increased total open position to 145200
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 7.4, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 15840 which increased total open position to 88440
On 1 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 3.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 15840 which increased total open position to 71280
On 30 Sept BERGEPAINT was trading at 622.30. The strike last trading price was 3.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 18480 which increased total open position to 52800
On 27 Sept BERGEPAINT was trading at 617.55. The strike last trading price was 3.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -15840 which decreased total open position to 33000
On 26 Sept BERGEPAINT was trading at 613.90. The strike last trading price was 3.9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 50160
On 25 Sept BERGEPAINT was trading at 615.95. The strike last trading price was 3.75, which was -45.70 lower than the previous day. The implied volatity was -, the open interest changed by 25080 which increased total open position to 25080
On 24 Sept BERGEPAINT was trading at 612.00. The strike last trading price was 49.45, 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 49.45, 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 49.45, 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 49.45, 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 49.45, 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 49.45, which was 49.45 higher 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 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
