BERGEPAINT
Berger Paints (I) Ltd
Historical option data for BERGEPAINT
06 Sep 2024 04:10 PM IST
| BERGEPAINT 565 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 596.30 | 31.05 | -3.00 | 5,280 | 0 | 11,880 | ||||
| 5 Sept | 595.50 | 34.05 | 0.00 | 0 | -3,960 | 0 | ||||
| 4 Sept | 597.70 | 34.05 | 11.05 | 29,040 | -3,960 | 11,880 | ||||
| 3 Sept | 576.80 | 23 | -0.20 | 3,960 | 0 | 17,160 | ||||
| 2 Sept | 576.10 | 23.2 | 0.90 | 23,760 | 0 | 15,840 | ||||
| 30 Aug | 571.05 | 22.3 | -0.30 | 5,280 | 1,320 | 14,520 | ||||
| 29 Aug | 572.05 | 22.6 | 4.55 | 13,200 | 0 | 1,320 | ||||
| 28 Aug | 573.85 | 18.05 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 584.15 | 18.05 | 0.00 | 0 | 1,320 | 0 | ||||
| 26 Aug | 572.35 | 18.05 | 3.05 | 1,320 | 0 | 0 | ||||
| 23 Aug | 565.70 | 15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 582.05 | 15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 576.05 | 15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 568.00 | 15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 562.75 | 15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 549.90 | 15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 547.20 | 15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 534.85 | 15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 526.05 | 15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 531.65 | 15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 518.15 | 15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 544.35 | 15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 550.25 | 15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 553.00 | 15 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 554.90 | 15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Jul | 542.40 | 15 | 0 | 0 | 0 | |||||
For Berger Paints (I) Ltd - strike price 565 expiring on 26SEP2024
Delta for 565 CE is -
Historical price for 565 CE is as follows
On 6 Sept BERGEPAINT was trading at 596.30. The strike last trading price was 31.05, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11880
On 5 Sept BERGEPAINT was trading at 595.50. The strike last trading price was 34.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3960 which decreased total open position to 0
On 4 Sept BERGEPAINT was trading at 597.70. The strike last trading price was 34.05, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by -3960 which decreased total open position to 11880
On 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 23, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17160
On 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 23.2, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15840
On 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 22.3, 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 14520
On 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 22.6, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1320
On 28 Aug BERGEPAINT was trading at 573.85. The strike last trading price was 18.05, 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 18.05, 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 26 Aug BERGEPAINT was trading at 572.35. The strike last trading price was 18.05, which was 3.05 higher 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 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 22 Aug BERGEPAINT was trading at 582.05. The strike last trading price was 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 21 Aug BERGEPAINT was trading at 576.05. The strike last trading price was 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 20 Aug BERGEPAINT was trading at 568.00. The strike last trading price was 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 19 Aug BERGEPAINT was trading at 562.75. The strike last trading price was 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 16 Aug BERGEPAINT was trading at 549.90. The strike last trading price was 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 14 Aug BERGEPAINT was trading at 547.20. The strike last trading price was 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 13 Aug BERGEPAINT was trading at 534.85. The strike last trading price was 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 12 Aug BERGEPAINT was trading at 526.05. The strike last trading price was 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 9 Aug BERGEPAINT was trading at 531.65. The strike last trading price was 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 8 Aug BERGEPAINT was trading at 518.15. The strike last trading price was 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 5 Aug BERGEPAINT was trading at 544.35. The strike last trading price was 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 Aug BERGEPAINT was trading at 550.25. The strike last trading price was 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 1 Aug BERGEPAINT was trading at 553.00. The strike last trading price was 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 31 Jul BERGEPAINT was trading at 554.90. The strike last trading price was 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 26 Jul BERGEPAINT was trading at 542.40. The strike last trading price was 15, 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 565 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 596.30 | 3.95 | 0.15 | 52,800 | 3,960 | 40,920 |
| 5 Sept | 595.50 | 3.8 | -0.05 | 40,920 | -2,640 | 36,960 |
| 4 Sept | 597.70 | 3.85 | -2.30 | 1,71,600 | -1,320 | 42,240 |
| 3 Sept | 576.80 | 6.15 | -3.10 | 3,960 | 0 | 43,560 |
| 2 Sept | 576.10 | 9.25 | -3.00 | 1,26,720 | 33,000 | 44,880 |
| 30 Aug | 571.05 | 12.25 | 0.00 | 0 | 3,960 | 0 |
| 29 Aug | 572.05 | 12.25 | 3.55 | 14,520 | 1,320 | 9,240 |
| 28 Aug | 573.85 | 8.7 | 0.00 | 0 | 7,920 | 0 |
| 27 Aug | 584.15 | 8.7 | -33.95 | 22,440 | 7,920 | 7,920 |
| 26 Aug | 572.35 | 42.65 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 565.70 | 42.65 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 582.05 | 42.65 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 576.05 | 42.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 568.00 | 42.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 562.75 | 42.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 549.90 | 42.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 547.20 | 42.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 534.85 | 42.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 526.05 | 42.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 531.65 | 42.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 518.15 | 42.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 544.35 | 42.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 550.25 | 42.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 553.00 | 42.65 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 554.90 | 42.65 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 542.40 | 42.65 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 565 expiring on 26SEP2024
Delta for 565 PE is -
Historical price for 565 PE is as follows
On 6 Sept BERGEPAINT was trading at 596.30. The strike last trading price was 3.95, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 40920
On 5 Sept BERGEPAINT was trading at 595.50. The strike last trading price was 3.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2640 which decreased total open position to 36960
On 4 Sept BERGEPAINT was trading at 597.70. The strike last trading price was 3.85, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 42240
On 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 6.15, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43560
On 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 9.25, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 44880
On 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 12.25, 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 0
On 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 12.25, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 9240
On 28 Aug BERGEPAINT was trading at 573.85. The strike last trading price was 8.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7920 which increased total open position to 0
On 27 Aug BERGEPAINT was trading at 584.15. The strike last trading price was 8.7, which was -33.95 lower than the previous day. The implied volatity was -, the open interest changed by 7920 which increased total open position to 7920
On 26 Aug BERGEPAINT was trading at 572.35. The strike last trading price was 42.65, 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 42.65, 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 22 Aug BERGEPAINT was trading at 582.05. The strike last trading price was 42.65, 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 21 Aug BERGEPAINT was trading at 576.05. The strike last trading price was 42.65, 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 20 Aug BERGEPAINT was trading at 568.00. The strike last trading price was 42.65, 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 19 Aug BERGEPAINT was trading at 562.75. The strike last trading price was 42.65, 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 16 Aug BERGEPAINT was trading at 549.90. The strike last trading price was 42.65, 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 14 Aug BERGEPAINT was trading at 547.20. The strike last trading price was 42.65, 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 13 Aug BERGEPAINT was trading at 534.85. The strike last trading price was 42.65, 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 12 Aug BERGEPAINT was trading at 526.05. The strike last trading price was 42.65, 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 9 Aug BERGEPAINT was trading at 531.65. The strike last trading price was 42.65, 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 8 Aug BERGEPAINT was trading at 518.15. The strike last trading price was 42.65, 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 5 Aug BERGEPAINT was trading at 544.35. The strike last trading price was 42.65, 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 Aug BERGEPAINT was trading at 550.25. The strike last trading price was 42.65, 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 1 Aug BERGEPAINT was trading at 553.00. The strike last trading price was 42.65, 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 31 Jul BERGEPAINT was trading at 554.90. The strike last trading price was 42.65, 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 Jul BERGEPAINT was trading at 542.40. The strike last trading price was 42.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0