BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
18 Oct 2024 11:41 AM IST
| BERGEPAINT 610 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 555.00 | 0.75 | -0.35 | 1,29,360 | -39,600 | 2,95,680 | ||||
| 17 Oct | 558.15 | 1.1 | -0.75 | 3,02,280 | -1,320 | 3,35,280 | ||||
| 16 Oct | 569.70 | 1.85 | -2.00 | 3,14,160 | 67,320 | 3,37,920 | ||||
| 15 Oct | 581.25 | 3.85 | 1.85 | 9,22,680 | 26,400 | 2,70,600 | ||||
| 14 Oct | 568.45 | 2 | -0.85 | 1,62,360 | 13,200 | 2,45,520 | ||||
| 11 Oct | 571.55 | 2.85 | -0.65 | 2,04,600 | -1,320 | 2,27,040 | ||||
| 10 Oct | 573.30 | 3.5 | -1.25 | 1,83,480 | 10,560 | 2,29,680 | ||||
| 9 Oct | 575.80 | 4.75 | 0.65 | 1,24,080 | 0 | 2,17,800 | ||||
| 8 Oct | 573.10 | 4.1 | 0.25 | 2,56,080 | -17,160 | 2,19,120 | ||||
| 7 Oct | 567.85 | 3.85 | -2.60 | 2,97,000 | -33,000 | 2,33,640 | ||||
| 4 Oct | 576.95 | 6.45 | -8.35 | 9,22,680 | 40,920 | 2,64,000 | ||||
| 3 Oct | 597.05 | 14.8 | -10.40 | 6,17,760 | 1,12,200 | 2,25,720 | ||||
| 1 Oct | 619.65 | 25.2 | -2.90 | 3,49,800 | -5,280 | 1,17,480 | ||||
| 30 Sept | 622.30 | 28.1 | 0.90 | 2,62,680 | 7,920 | 1,24,080 | ||||
| 27 Sept | 617.55 | 27.2 | 4.00 | 5,90,040 | 9,240 | 1,13,520 | ||||
| 26 Sept | 613.90 | 23.2 | -0.55 | 3,36,600 | 75,240 | 1,05,600 | ||||
| 25 Sept | 615.95 | 23.75 | 1.75 | 96,360 | 22,440 | 31,680 | ||||
| 24 Sept | 612.00 | 22 | -6.45 | 10,560 | 3,960 | 7,920 | ||||
| 23 Sept | 614.85 | 28.45 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 622.85 | 28.45 | 0.00 | 1,320 | 0 | 3,960 | ||||
| 19 Sept | 620.50 | 28.45 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 620.20 | 28.45 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 622.55 | 28.45 | 0.60 | 1,320 | 0 | 3,960 | ||||
| 16 Sept | 625.15 | 27.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 622.65 | 27.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 620.85 | 27.85 | 0.00 | 0 | -1,320 | 0 | ||||
| 11 Sept | 618.00 | 27.85 | 6.85 | 7,920 | 0 | 5,280 | ||||
| 10 Sept | 601.75 | 21 | 1.00 | 6,600 | 2,640 | 3,960 | ||||
|
|
||||||||||
| 9 Sept | 602.35 | 20 | 9.45 | 2,640 | 1,320 | 1,320 | ||||
| 29 Aug | 572.05 | 10.55 | 10.55 | 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 | 0 | 0 | |||||
For Berger Paints (I) Ltd - strike price 610 expiring on 31OCT2024
Delta for 610 CE is -
Historical price for 610 CE is as follows
On 18 Oct BERGEPAINT was trading at 555.00. The strike last trading price was 0.75, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -39600 which decreased total open position to 295680
On 17 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 1.1, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 335280
On 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 1.85, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 67320 which increased total open position to 337920
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 3.85, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 270600
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 2, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 245520
On 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 2.85, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 227040
On 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 3.5, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 10560 which increased total open position to 229680
On 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 4.75, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 217800
On 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 4.1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -17160 which decreased total open position to 219120
On 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 3.85, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -33000 which decreased total open position to 233640
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 6.45, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 40920 which increased total open position to 264000
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 14.8, which was -10.40 lower than the previous day. The implied volatity was -, the open interest changed by 112200 which increased total open position to 225720
On 1 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 25.2, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -5280 which decreased total open position to 117480
On 30 Sept BERGEPAINT was trading at 622.30. The strike last trading price was 28.1, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 7920 which increased total open position to 124080
On 27 Sept BERGEPAINT was trading at 617.55. The strike last trading price was 27.2, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 9240 which increased total open position to 113520
On 26 Sept BERGEPAINT was trading at 613.90. The strike last trading price was 23.2, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 75240 which increased total open position to 105600
On 25 Sept BERGEPAINT was trading at 615.95. The strike last trading price was 23.75, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 22440 which increased total open position to 31680
On 24 Sept BERGEPAINT was trading at 612.00. The strike last trading price was 22, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 7920
On 23 Sept BERGEPAINT was trading at 614.85. The strike last trading price was 28.45, 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 20 Sept BERGEPAINT was trading at 622.85. The strike last trading price was 28.45, 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 3960
On 19 Sept BERGEPAINT was trading at 620.50. The strike last trading price was 28.45, 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 18 Sept BERGEPAINT was trading at 620.20. The strike last trading price was 28.45, 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 17 Sept BERGEPAINT was trading at 622.55. The strike last trading price was 28.45, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3960
On 16 Sept BERGEPAINT was trading at 625.15. The strike last trading price was 27.85, 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 Sept BERGEPAINT was trading at 622.65. The strike last trading price was 27.85, 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 Sept BERGEPAINT was trading at 620.85. The strike last trading price was 27.85, 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 11 Sept BERGEPAINT was trading at 618.00. The strike last trading price was 27.85, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5280
On 10 Sept BERGEPAINT was trading at 601.75. The strike last trading price was 21, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 3960
On 9 Sept BERGEPAINT was trading at 602.35. The strike last trading price was 20, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 1320
On 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 10.55, which was 10.55 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BERGEPAINT 610 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 555.00 | 45.55 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 558.15 | 45.55 | 15.35 | 1,320 | 0 | 1,26,720 |
| 16 Oct | 569.70 | 30.2 | 0.00 | 0 | -1,320 | 0 |
| 15 Oct | 581.25 | 30.2 | -11.20 | 13,200 | -1,320 | 1,26,720 |
| 14 Oct | 568.45 | 41.4 | 1.40 | 6,600 | 0 | 1,28,040 |
| 11 Oct | 571.55 | 40 | 3.95 | 1,320 | 0 | 1,29,360 |
| 10 Oct | 573.30 | 36.05 | 0.00 | 0 | -1,320 | 0 |
| 9 Oct | 575.80 | 36.05 | -0.90 | 2,640 | -1,320 | 1,29,360 |
| 8 Oct | 573.10 | 36.95 | -6.45 | 39,600 | -23,760 | 1,32,000 |
| 7 Oct | 567.85 | 43.4 | 6.80 | 10,560 | -1,320 | 1,57,080 |
| 4 Oct | 576.95 | 36.6 | 13.85 | 68,640 | -30,360 | 1,58,400 |
| 3 Oct | 597.05 | 22.75 | 10.75 | 5,37,240 | 10,560 | 1,92,720 |
| 1 Oct | 619.65 | 12 | 0.35 | 2,19,120 | 1,320 | 1,86,120 |
| 30 Sept | 622.30 | 11.65 | -0.90 | 3,55,080 | 10,560 | 1,84,800 |
| 27 Sept | 617.55 | 12.55 | -2.05 | 5,46,480 | 1,04,280 | 1,71,600 |
| 26 Sept | 613.90 | 14.6 | 1.45 | 1,26,720 | 39,600 | 67,320 |
| 25 Sept | 615.95 | 13.15 | -3.25 | 71,280 | 14,520 | 29,040 |
| 24 Sept | 612.00 | 16.4 | 0.35 | 14,520 | 11,880 | 13,200 |
| 23 Sept | 614.85 | 16.05 | -62.40 | 1,320 | 0 | 0 |
| 20 Sept | 622.85 | 78.45 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 620.50 | 78.45 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 620.20 | 78.45 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 622.55 | 78.45 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 625.15 | 78.45 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 622.65 | 78.45 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 620.85 | 78.45 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 618.00 | 78.45 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 601.75 | 78.45 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 602.35 | 78.45 | 78.45 | 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 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 610 expiring on 31OCT2024
Delta for 610 PE is -
Historical price for 610 PE is as follows
On 18 Oct BERGEPAINT was trading at 555.00. The strike last trading price was 45.55, 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 17 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 45.55, which was 15.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 126720
On 16 Oct BERGEPAINT was trading at 569.70. 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 -1320 which decreased total open position to 0
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 30.2, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 126720
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 41.4, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 128040
On 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 40, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 129360
On 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 36.05, 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 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 36.05, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 129360
On 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 36.95, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by -23760 which decreased total open position to 132000
On 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 43.4, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 157080
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 36.6, which was 13.85 higher than the previous day. The implied volatity was -, the open interest changed by -30360 which decreased total open position to 158400
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 22.75, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by 10560 which increased total open position to 192720
On 1 Oct BERGEPAINT was trading at 619.65. The strike last trading price was 12, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 186120
On 30 Sept BERGEPAINT was trading at 622.30. The strike last trading price was 11.65, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 10560 which increased total open position to 184800
On 27 Sept BERGEPAINT was trading at 617.55. The strike last trading price was 12.55, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 104280 which increased total open position to 171600
On 26 Sept BERGEPAINT was trading at 613.90. The strike last trading price was 14.6, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 67320
On 25 Sept BERGEPAINT was trading at 615.95. The strike last trading price was 13.15, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 14520 which increased total open position to 29040
On 24 Sept BERGEPAINT was trading at 612.00. The strike last trading price was 16.4, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 11880 which increased total open position to 13200
On 23 Sept BERGEPAINT was trading at 614.85. The strike last trading price was 16.05, which was -62.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept BERGEPAINT was trading at 622.85. The strike last trading price was 78.45, 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 19 Sept BERGEPAINT was trading at 620.50. The strike last trading price was 78.45, 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 18 Sept BERGEPAINT was trading at 620.20. The strike last trading price was 78.45, 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 17 Sept BERGEPAINT was trading at 622.55. The strike last trading price was 78.45, 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 16 Sept BERGEPAINT was trading at 625.15. The strike last trading price was 78.45, 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 13 Sept BERGEPAINT was trading at 622.65. The strike last trading price was 78.45, 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 12 Sept BERGEPAINT was trading at 620.85. The strike last trading price was 78.45, 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 11 Sept BERGEPAINT was trading at 618.00. The strike last trading price was 78.45, 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 10 Sept BERGEPAINT was trading at 601.75. The strike last trading price was 78.45, 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 9 Sept BERGEPAINT was trading at 602.35. The strike last trading price was 78.45, which was 78.45 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
