BERGEPAINT
Berger Paints (I) Ltd
Historical option data for BERGEPAINT
17 Oct 2024 04:10 PM IST
| BERGEPAINT 580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 558.15 | 3.7 | -3.95 | 11,25,960 | 1,20,120 | 5,92,680 | ||||
| 16 Oct | 569.70 | 7.65 | -6.50 | 11,73,480 | 1,79,520 | 4,73,880 | ||||
| 15 Oct | 581.25 | 14.15 | 6.80 | 39,62,640 | 15,840 | 2,93,040 | ||||
| 14 Oct | 568.45 | 7.35 | -1.90 | 6,30,960 | -1,320 | 2,78,520 | ||||
| 11 Oct | 571.55 | 9.25 | -2.00 | 8,05,200 | 13,200 | 2,73,240 | ||||
| 10 Oct | 573.30 | 11.25 | -2.35 | 4,09,200 | 29,040 | 2,56,080 | ||||
| 9 Oct | 575.80 | 13.6 | 0.75 | 8,28,960 | 68,640 | 2,37,600 | ||||
| 8 Oct | 573.10 | 12.85 | 1.45 | 4,17,120 | 47,520 | 1,71,600 | ||||
| 7 Oct | 567.85 | 11.4 | -5.75 | 4,96,320 | 46,200 | 1,24,080 | ||||
| 4 Oct | 576.95 | 17.15 | -12.15 | 3,98,640 | 68,640 | 76,560 | ||||
| 3 Oct | 597.05 | 29.3 | -10.45 | 13,200 | 5,280 | 7,920 | ||||
| 1 Oct | 619.65 | 39.75 | 22.10 | 2,640 | 0 | 0 | ||||
| 30 Sept | 622.30 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 617.55 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 613.90 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 615.95 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 612.00 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 614.85 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 576.80 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 576.10 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 571.05 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 572.05 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 573.85 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 584.15 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 572.35 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 565.70 | 17.65 | 17.65 | 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 | ||||
|
|
||||||||||
| 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 580 expiring on 31OCT2024
Delta for 580 CE is -
Historical price for 580 CE is as follows
On 17 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 3.7, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 120120 which increased total open position to 592680
On 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 7.65, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 179520 which increased total open position to 473880
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 14.15, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 15840 which increased total open position to 293040
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 7.35, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 278520
On 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 9.25, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 273240
On 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 11.25, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 29040 which increased total open position to 256080
On 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 13.6, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 68640 which increased total open position to 237600
On 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 12.85, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 47520 which increased total open position to 171600
On 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 11.4, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 124080
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 17.15, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 68640 which increased total open position to 76560
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 29.3, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 7920
On 1 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 39.75, which was 22.10 higher 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 17.65, 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 27 Sept BERGEPAINT was trading at 617.55. The strike last trading price was 17.65, 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 26 Sept BERGEPAINT was trading at 613.90. The strike last trading price was 17.65, 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 25 Sept BERGEPAINT was trading at 615.95. The strike last trading price was 17.65, 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 24 Sept BERGEPAINT was trading at 612.00. The strike last trading price was 17.65, 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 23 Sept BERGEPAINT was trading at 614.85. The strike last trading price was 17.65, 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 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 17.65, 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 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 17.65, 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 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 17.65, 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 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 17.65, 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 28 Aug BERGEPAINT was trading at 573.85. The strike last trading price was 17.65, 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 27 Aug BERGEPAINT was trading at 584.15. The strike last trading price was 17.65, 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 26 Aug BERGEPAINT was trading at 572.35. The strike last trading price was 17.65, 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 23 Aug BERGEPAINT was trading at 565.70. The strike last trading price was 17.65, which was 17.65 higher 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 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 580 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 558.15 | 24.4 | 9.50 | 1,72,920 | -34,320 | 2,32,320 |
| 16 Oct | 569.70 | 14.9 | 4.55 | 4,63,320 | -11,880 | 2,66,640 |
| 15 Oct | 581.25 | 10.35 | -5.60 | 14,13,720 | 15,840 | 2,81,160 |
| 14 Oct | 568.45 | 15.95 | 0.10 | 69,960 | -5,280 | 2,66,640 |
| 11 Oct | 571.55 | 15.85 | 0.55 | 75,240 | -7,920 | 2,71,920 |
| 10 Oct | 573.30 | 15.3 | -0.15 | 1,32,000 | 9,240 | 2,81,160 |
| 9 Oct | 575.80 | 15.45 | -1.20 | 3,20,760 | 19,800 | 2,70,600 |
| 8 Oct | 573.10 | 16.65 | -3.40 | 1,91,400 | 3,960 | 2,52,120 |
| 7 Oct | 567.85 | 20.05 | 4.30 | 4,26,360 | -11,880 | 2,48,160 |
| 4 Oct | 576.95 | 15.75 | 6.15 | 18,44,040 | 72,600 | 2,62,680 |
| 3 Oct | 597.05 | 9.6 | 5.35 | 6,98,280 | 1,10,880 | 1,83,480 |
| 1 Oct | 619.65 | 4.25 | -0.25 | 1,06,920 | 6,600 | 85,800 |
| 30 Sept | 622.30 | 4.5 | -0.45 | 88,440 | 21,120 | 80,520 |
| 27 Sept | 617.55 | 4.95 | -0.65 | 1,01,640 | 2,640 | 54,120 |
| 26 Sept | 613.90 | 5.6 | -0.90 | 43,560 | 25,080 | 51,480 |
| 25 Sept | 615.95 | 6.5 | -49.65 | 52,800 | 26,400 | 26,400 |
| 24 Sept | 612.00 | 56.15 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 614.85 | 56.15 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 576.80 | 56.15 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 576.10 | 56.15 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 571.05 | 56.15 | 56.15 | 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 |
| 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 580 expiring on 31OCT2024
Delta for 580 PE is -
Historical price for 580 PE is as follows
On 17 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 24.4, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by -34320 which decreased total open position to 232320
On 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 14.9, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by -11880 which decreased total open position to 266640
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 10.35, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 15840 which increased total open position to 281160
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 15.95, 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 266640
On 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 15.85, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -7920 which decreased total open position to 271920
On 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 15.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 9240 which increased total open position to 281160
On 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 15.45, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 270600
On 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 16.65, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 252120
On 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 20.05, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by -11880 which decreased total open position to 248160
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 15.75, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 72600 which increased total open position to 262680
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 9.6, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 110880 which increased total open position to 183480
On 1 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 4.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 85800
On 30 Sept BERGEPAINT was trading at 622.30. The strike last trading price was 4.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 21120 which increased total open position to 80520
On 27 Sept BERGEPAINT was trading at 617.55. The strike last trading price was 4.95, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 54120
On 26 Sept BERGEPAINT was trading at 613.90. The strike last trading price was 5.6, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 25080 which increased total open position to 51480
On 25 Sept BERGEPAINT was trading at 615.95. The strike last trading price was 6.5, which was -49.65 lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 26400
On 24 Sept BERGEPAINT was trading at 612.00. The strike last trading price was 56.15, 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 56.15, 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 56.15, 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 56.15, 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 56.15, which was 56.15 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 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
