BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
18 Oct 2024 11:51 AM IST
| BERGEPAINT 590 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 554.90 | 1.5 | -0.75 | 1,86,120 | 31,680 | 4,10,520 | ||||
| 17 Oct | 558.15 | 2.25 | -2.40 | 7,14,120 | 9,240 | 3,81,480 | ||||
| 16 Oct | 569.70 | 4.65 | -4.65 | 8,61,960 | 92,400 | 3,77,520 | ||||
| 15 Oct | 581.25 | 9.3 | 4.70 | 32,49,840 | 77,880 | 2,90,400 | ||||
| 14 Oct | 568.45 | 4.6 | -1.50 | 4,88,400 | -5,280 | 2,15,160 | ||||
| 11 Oct | 571.55 | 6.1 | -1.45 | 5,46,480 | -11,880 | 2,31,000 | ||||
| 10 Oct | 573.30 | 7.55 | -2.05 | 2,89,080 | -11,880 | 2,41,560 | ||||
| 9 Oct | 575.80 | 9.6 | 0.75 | 7,47,120 | 10,560 | 2,58,720 | ||||
| 8 Oct | 573.10 | 8.85 | 0.85 | 5,39,880 | 19,800 | 2,48,160 | ||||
| 7 Oct | 567.85 | 8 | -4.60 | 4,98,960 | 81,840 | 2,27,040 | ||||
| 4 Oct | 576.95 | 12.6 | -10.60 | 6,44,160 | 1,24,080 | 1,47,840 | ||||
| 3 Oct | 597.05 | 23.2 | -16.20 | 56,760 | 10,560 | 25,080 | ||||
| 1 Oct | 619.65 | 39.4 | -0.70 | 6,600 | -2,640 | 14,520 | ||||
|
|
||||||||||
| 30 Sept | 622.30 | 40.1 | 0.00 | 0 | 15,840 | 0 | ||||
| 27 Sept | 617.55 | 40.1 | 7.10 | 19,800 | 14,520 | 15,840 | ||||
| 26 Sept | 613.90 | 33 | 18.05 | 1,320 | 0 | 0 | ||||
| 25 Sept | 615.95 | 14.95 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 612.00 | 14.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 614.85 | 14.95 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 576.80 | 14.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 576.10 | 14.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 571.05 | 14.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 572.05 | 14.95 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 573.85 | 14.95 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 584.15 | 14.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 572.35 | 14.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 565.70 | 14.95 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 582.05 | 14.95 | 14.95 | 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 | ||||
| 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 590 expiring on 31OCT2024
Delta for 590 CE is -
Historical price for 590 CE is as follows
On 18 Oct BERGEPAINT was trading at 554.90. The strike last trading price was 1.5, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 31680 which increased total open position to 410520
On 17 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 2.25, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 9240 which increased total open position to 381480
On 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 4.65, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 92400 which increased total open position to 377520
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 9.3, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 77880 which increased total open position to 290400
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 4.6, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -5280 which decreased total open position to 215160
On 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 6.1, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -11880 which decreased total open position to 231000
On 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 7.55, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -11880 which decreased total open position to 241560
On 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 9.6, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 10560 which increased total open position to 258720
On 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 8.85, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 248160
On 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 8, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 81840 which increased total open position to 227040
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 12.6, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by 124080 which increased total open position to 147840
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 23.2, which was -16.20 lower than the previous day. The implied volatity was -, the open interest changed by 10560 which increased total open position to 25080
On 1 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 39.4, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -2640 which decreased total open position to 14520
On 30 Sept BERGEPAINT was trading at 622.30. The strike last trading price was 40.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15840 which increased total open position to 0
On 27 Sept BERGEPAINT was trading at 617.55. The strike last trading price was 40.1, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by 14520 which increased total open position to 15840
On 26 Sept BERGEPAINT was trading at 613.90. The strike last trading price was 33, which was 18.05 higher 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 14.95, 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 14.95, 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 14.95, 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 14.95, 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 14.95, 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 14.95, 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 14.95, 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 14.95, 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 14.95, 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 14.95, 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 14.95, 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 14.95, which was 14.95 higher 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 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 590 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 554.90 | 32.6 | -0.10 | 1,320 | 0 | 1,41,240 |
| 17 Oct | 558.15 | 32.7 | 10.45 | 6,600 | -2,640 | 1,41,240 |
| 16 Oct | 569.70 | 22.25 | 7.05 | 54,120 | -9,240 | 1,42,560 |
| 15 Oct | 581.25 | 15.2 | -8.40 | 2,28,360 | 29,040 | 1,51,800 |
| 14 Oct | 568.45 | 23.6 | 0.05 | 10,560 | 0 | 1,22,760 |
| 11 Oct | 571.55 | 23.55 | 1.80 | 7,920 | 1,320 | 1,22,760 |
| 10 Oct | 573.30 | 21.75 | 0.30 | 34,320 | -13,200 | 1,21,440 |
| 9 Oct | 575.80 | 21.45 | -2.55 | 62,040 | 1,320 | 1,34,640 |
| 8 Oct | 573.10 | 24 | -2.70 | 47,520 | -10,560 | 1,38,600 |
| 7 Oct | 567.85 | 26.7 | 5.30 | 1,57,080 | -7,920 | 1,50,480 |
| 4 Oct | 576.95 | 21.4 | 8.10 | 10,57,320 | 55,440 | 2,38,920 |
| 3 Oct | 597.05 | 13.3 | 7.10 | 6,34,920 | 72,600 | 1,82,160 |
| 1 Oct | 619.65 | 6.2 | -0.05 | 88,440 | 35,640 | 1,09,560 |
| 30 Sept | 622.30 | 6.25 | -0.95 | 96,360 | -10,560 | 73,920 |
| 27 Sept | 617.55 | 7.2 | -0.70 | 1,37,280 | -3,960 | 87,120 |
| 26 Sept | 613.90 | 7.9 | 1.45 | 31,680 | 5,280 | 91,080 |
| 25 Sept | 615.95 | 6.45 | -2.05 | 1,13,520 | 44,880 | 81,840 |
| 24 Sept | 612.00 | 8.5 | -0.35 | 38,280 | 13,200 | 27,720 |
| 23 Sept | 614.85 | 8.85 | -54.35 | 21,120 | 5,280 | 5,280 |
| 3 Sept | 576.80 | 63.2 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 576.10 | 63.2 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 571.05 | 63.2 | 63.20 | 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 |
| 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 590 expiring on 31OCT2024
Delta for 590 PE is -
Historical price for 590 PE is as follows
On 18 Oct BERGEPAINT was trading at 554.90. The strike last trading price was 32.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 141240
On 17 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 32.7, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by -2640 which decreased total open position to 141240
On 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 22.25, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by -9240 which decreased total open position to 142560
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 15.2, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 29040 which increased total open position to 151800
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 23.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 122760
On 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 23.55, 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 122760
On 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 21.75, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 121440
On 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 21.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 134640
On 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 24, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -10560 which decreased total open position to 138600
On 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 26.7, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by -7920 which decreased total open position to 150480
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 21.4, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by 55440 which increased total open position to 238920
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 13.3, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by 72600 which increased total open position to 182160
On 1 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 6.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 35640 which increased total open position to 109560
On 30 Sept BERGEPAINT was trading at 622.30. The strike last trading price was 6.25, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -10560 which decreased total open position to 73920
On 27 Sept BERGEPAINT was trading at 617.55. The strike last trading price was 7.2, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -3960 which decreased total open position to 87120
On 26 Sept BERGEPAINT was trading at 613.90. The strike last trading price was 7.9, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 91080
On 25 Sept BERGEPAINT was trading at 615.95. The strike last trading price was 6.45, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 44880 which increased total open position to 81840
On 24 Sept BERGEPAINT was trading at 612.00. The strike last trading price was 8.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 27720
On 23 Sept BERGEPAINT was trading at 614.85. The strike last trading price was 8.85, which was -54.35 lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 5280
On 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 63.2, 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 63.2, 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 63.2, which was 63.20 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 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
