BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
18 Oct 2024 11:51 AM IST
| BERGEPAINT 585 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 554.90 | 1.9 | -1.00 | 1,83,480 | -36,960 | 3,26,040 | ||||
| 17 Oct | 558.15 | 2.9 | -3.10 | 6,96,960 | 3,960 | 3,60,360 | ||||
| 16 Oct | 569.70 | 6 | -5.55 | 9,51,720 | 1,39,920 | 3,57,720 | ||||
| 15 Oct | 581.25 | 11.55 | 5.80 | 22,11,000 | 1,42,560 | 2,15,160 | ||||
| 14 Oct | 568.45 | 5.75 | -1.75 | 1,28,040 | 11,880 | 76,560 | ||||
| 11 Oct | 571.55 | 7.5 | -1.95 | 52,800 | -2,640 | 62,040 | ||||
| 10 Oct | 573.30 | 9.45 | -2.40 | 6,600 | 2,640 | 64,680 | ||||
| 9 Oct | 575.80 | 11.85 | 1.80 | 6,600 | 1,320 | 62,040 | ||||
| 8 Oct | 573.10 | 10.05 | 0.65 | 6,600 | -2,640 | 60,720 | ||||
| 7 Oct | 567.85 | 9.4 | -5.40 | 56,760 | -11,880 | 59,400 | ||||
| 4 Oct | 576.95 | 14.8 | -13.95 | 3,88,080 | 60,720 | 76,560 | ||||
| 3 Oct | 597.05 | 28.75 | -15.30 | 31,680 | 13,200 | 14,520 | ||||
| 1 Oct | 619.65 | 44.05 | 0.00 | 0 | 1,320 | 0 | ||||
| 30 Sept | 622.30 | 44.05 | 18.50 | 1,320 | 0 | 0 | ||||
| 27 Sept | 617.55 | 25.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 613.90 | 25.55 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 615.95 | 25.55 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 612.00 | 25.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 Sept | 614.85 | 25.55 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 576.80 | 25.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 576.10 | 25.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 571.05 | 25.55 | 0 | 0 | 0 | |||||
For Berger Paints (I) Ltd - strike price 585 expiring on 31OCT2024
Delta for 585 CE is -
Historical price for 585 CE is as follows
On 18 Oct BERGEPAINT was trading at 554.90. The strike last trading price was 1.9, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -36960 which decreased total open position to 326040
On 17 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 2.9, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 360360
On 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 6, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 139920 which increased total open position to 357720
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 11.55, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 142560 which increased total open position to 215160
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 5.75, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 11880 which increased total open position to 76560
On 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 7.5, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -2640 which decreased total open position to 62040
On 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 9.45, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 64680
On 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 11.85, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 62040
On 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 10.05, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -2640 which decreased total open position to 60720
On 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 9.4, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by -11880 which decreased total open position to 59400
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 14.8, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by 60720 which increased total open position to 76560
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 28.75, which was -15.30 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 14520
On 1 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 44.05, 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 30 Sept BERGEPAINT was trading at 622.30. The strike last trading price was 44.05, which was 18.50 higher 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 25.55, 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 25.55, 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 25.55, 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 25.55, 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 25.55, 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 25.55, 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 25.55, 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 25.55, 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 585 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 554.90 | 30.1 | 2.35 | 5,280 | -1,320 | 77,880 |
| 17 Oct | 558.15 | 27.75 | 9.50 | 25,080 | 2,640 | 81,840 |
| 16 Oct | 569.70 | 18.25 | 5.45 | 1,78,200 | 11,880 | 80,520 |
| 15 Oct | 581.25 | 12.8 | -7.75 | 4,55,400 | 25,080 | 69,960 |
| 14 Oct | 568.45 | 20.55 | 2.40 | 2,640 | 0 | 43,560 |
| 11 Oct | 571.55 | 18.15 | 0.00 | 0 | -2,640 | 0 |
| 10 Oct | 573.30 | 18.15 | -0.35 | 10,560 | -1,320 | 44,880 |
| 9 Oct | 575.80 | 18.5 | -0.30 | 13,200 | 1,320 | 48,840 |
| 8 Oct | 573.10 | 18.8 | -3.20 | 38,280 | 3,960 | 46,200 |
| 7 Oct | 567.85 | 22 | 3.10 | 36,960 | -2,640 | 42,240 |
| 4 Oct | 576.95 | 18.9 | 7.85 | 3,00,960 | 14,520 | 43,560 |
| 3 Oct | 597.05 | 11.05 | 5.80 | 76,560 | 19,800 | 30,360 |
| 1 Oct | 619.65 | 5.25 | -0.45 | 5,280 | 1,320 | 9,240 |
| 30 Sept | 622.30 | 5.7 | -0.35 | 3,960 | -1,320 | 7,920 |
| 27 Sept | 617.55 | 6.05 | -0.60 | 3,960 | 2,640 | 7,920 |
| 26 Sept | 613.90 | 6.65 | -24.55 | 5,280 | 3,960 | 3,960 |
| 25 Sept | 615.95 | 31.2 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 612.00 | 31.2 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 614.85 | 31.2 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 576.80 | 31.2 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 576.10 | 31.2 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 571.05 | 31.2 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 585 expiring on 31OCT2024
Delta for 585 PE is -
Historical price for 585 PE is as follows
On 18 Oct BERGEPAINT was trading at 554.90. The strike last trading price was 30.1, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 77880
On 17 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 27.75, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 81840
On 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 18.25, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 11880 which increased total open position to 80520
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 12.8, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 25080 which increased total open position to 69960
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 20.55, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43560
On 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 18.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2640 which decreased total open position to 0
On 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 18.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 44880
On 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 18.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 48840
On 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 18.8, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 46200
On 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 22, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by -2640 which decreased total open position to 42240
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 18.9, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 14520 which increased total open position to 43560
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 11.05, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 30360
On 1 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 5.25, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 9240
On 30 Sept BERGEPAINT was trading at 622.30. The strike last trading price was 5.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 7920
On 27 Sept BERGEPAINT was trading at 617.55. The strike last trading price was 6.05, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 7920
On 26 Sept BERGEPAINT was trading at 613.90. The strike last trading price was 6.65, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 3960
On 25 Sept BERGEPAINT was trading at 615.95. The strike last trading price was 31.2, 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 31.2, 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 31.2, 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 31.2, 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 31.2, 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 31.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
