BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
18 Oct 2024 11:41 AM IST
| BERGEPAINT 575 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 555.00 | 3.5 | -1.30 | 3,73,560 | 50,160 | 2,56,080 | ||||
| 17 Oct | 558.15 | 4.8 | -4.95 | 5,18,760 | 73,920 | 2,09,880 | ||||
| 16 Oct | 569.70 | 9.75 | -7.40 | 3,88,080 | 19,800 | 1,37,280 | ||||
| 15 Oct | 581.25 | 17.15 | 7.50 | 4,39,560 | 19,800 | 1,18,800 | ||||
| 14 Oct | 568.45 | 9.65 | -1.85 | 1,14,840 | 18,480 | 99,000 | ||||
| 11 Oct | 571.55 | 11.5 | -2.00 | 50,160 | 1,320 | 79,200 | ||||
| 10 Oct | 573.30 | 13.5 | -2.85 | 39,600 | -9,240 | 77,880 | ||||
| 9 Oct | 575.80 | 16.35 | 1.00 | 1,46,520 | 35,640 | 87,120 | ||||
| 8 Oct | 573.10 | 15.35 | 1.75 | 93,720 | 1,320 | 52,800 | ||||
| 7 Oct | 567.85 | 13.6 | -6.40 | 1,00,320 | 39,600 | 51,480 | ||||
| 4 Oct | 576.95 | 20 | -10.95 | 29,040 | 9,240 | 14,520 | ||||
|
|
||||||||||
| 3 Oct | 597.05 | 30.95 | 0.75 | 7,920 | 2,640 | 2,640 | ||||
| 1 Oct | 619.65 | 30.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 622.30 | 30.2 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 617.55 | 30.2 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 613.90 | 30.2 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 615.95 | 30.2 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 612.00 | 30.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 614.85 | 30.2 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 576.80 | 30.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 576.10 | 30.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 571.05 | 30.2 | 0 | 0 | 0 | |||||
For Berger Paints (I) Ltd - strike price 575 expiring on 31OCT2024
Delta for 575 CE is -
Historical price for 575 CE is as follows
On 18 Oct BERGEPAINT was trading at 555.00. The strike last trading price was 3.5, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 50160 which increased total open position to 256080
On 17 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 4.8, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 73920 which increased total open position to 209880
On 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 9.75, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 137280
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 17.15, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 118800
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 9.65, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 18480 which increased total open position to 99000
On 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 11.5, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 79200
On 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 13.5, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -9240 which decreased total open position to 77880
On 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 16.35, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 35640 which increased total open position to 87120
On 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 15.35, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 52800
On 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 13.6, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 51480
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 20, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 9240 which increased total open position to 14520
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 30.95, which was 0.75 higher 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 30.2, 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 30.2, 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 30.2, 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 30.2, 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 25 Sept BERGEPAINT was trading at 615.95. The strike last trading price was 30.2, 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 30.2, 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 30.2, 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 30.2, 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 30.2, 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 30.2, 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 575 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 555.00 | 20.3 | 0.10 | 7,920 | -5,280 | 68,640 |
| 17 Oct | 558.15 | 20.2 | 7.90 | 51,480 | 0 | 72,600 |
| 16 Oct | 569.70 | 12.3 | 3.90 | 1,14,840 | 3,960 | 73,920 |
| 15 Oct | 581.25 | 8.4 | -4.90 | 3,07,560 | 29,040 | 1,17,480 |
| 14 Oct | 568.45 | 13.3 | 0.40 | 18,480 | 0 | 88,440 |
| 11 Oct | 571.55 | 12.9 | 0.05 | 69,960 | 3,960 | 87,120 |
| 10 Oct | 573.30 | 12.85 | 0.00 | 33,000 | 3,960 | 83,160 |
| 9 Oct | 575.80 | 12.85 | -0.75 | 1,30,680 | 6,600 | 89,760 |
| 8 Oct | 573.10 | 13.6 | -3.70 | 87,120 | 9,240 | 1,09,560 |
| 7 Oct | 567.85 | 17.3 | 3.65 | 89,760 | -25,080 | 99,000 |
| 4 Oct | 576.95 | 13.65 | 4.30 | 2,52,120 | 1,10,880 | 1,22,760 |
| 3 Oct | 597.05 | 9.35 | 5.35 | 46,200 | 9,240 | 11,880 |
| 1 Oct | 619.65 | 4 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 622.30 | 4 | -1.00 | 5,280 | 1,320 | 3,960 |
| 27 Sept | 617.55 | 5 | 0.00 | 0 | 2,640 | 0 |
| 26 Sept | 613.90 | 5 | -21.00 | 2,640 | 0 | 0 |
| 25 Sept | 615.95 | 26 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 612.00 | 26 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 614.85 | 26 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 576.80 | 26 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 576.10 | 26 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 571.05 | 26 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 575 expiring on 31OCT2024
Delta for 575 PE is -
Historical price for 575 PE is as follows
On 18 Oct BERGEPAINT was trading at 555.00. The strike last trading price was 20.3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -5280 which decreased total open position to 68640
On 17 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 20.2, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72600
On 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 12.3, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 73920
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 8.4, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 29040 which increased total open position to 117480
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 13.3, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88440
On 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 12.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 87120
On 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 12.85, 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 83160
On 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 12.85, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 89760
On 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 13.6, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 9240 which increased total open position to 109560
On 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 17.3, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by -25080 which decreased total open position to 99000
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 13.65, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 110880 which increased total open position to 122760
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 9.35, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 9240 which increased total open position to 11880
On 1 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 4, 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 4, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 3960
On 27 Sept BERGEPAINT was trading at 617.55. The strike last trading price was 5, 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 26 Sept BERGEPAINT was trading at 613.90. The strike last trading price was 5, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept BERGEPAINT was trading at 615.95. The strike last trading price was 26, 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 26, 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 26, 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 26, 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 26, 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 26, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
