BERGEPAINT
Berger Paints (I) Ltd
Historical option data for BERGEPAINT
06 Sep 2024 04:10 PM IST
| BERGEPAINT 570 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 596.30 | 32.5 | -0.50 | 6,600 | 0 | 1,06,920 | ||||
| 5 Sept | 595.50 | 33 | -2.55 | 19,800 | -1,320 | 1,08,240 | ||||
| 4 Sept | 597.70 | 35.55 | 15.20 | 4,87,080 | -67,320 | 1,02,960 | ||||
| 3 Sept | 576.80 | 20.35 | -0.10 | 1,54,440 | -11,880 | 1,70,280 | ||||
| 2 Sept | 576.10 | 20.45 | 2.65 | 2,66,640 | 14,520 | 1,83,480 | ||||
| 30 Aug | 571.05 | 17.8 | -1.95 | 2,07,240 | 22,440 | 1,67,640 | ||||
| 29 Aug | 572.05 | 19.75 | 0.90 | 1,86,120 | 56,760 | 1,43,880 | ||||
| 28 Aug | 573.85 | 18.85 | -7.70 | 47,520 | 15,840 | 85,800 | ||||
| 27 Aug | 584.15 | 26.55 | 7.55 | 1,49,160 | -25,080 | 69,960 | ||||
| 26 Aug | 572.35 | 19 | 2.80 | 88,440 | 35,640 | 95,040 | ||||
| 23 Aug | 565.70 | 16.2 | -9.80 | 51,480 | 25,080 | 59,400 | ||||
| 22 Aug | 582.05 | 26 | 4.60 | 18,480 | -2,640 | 33,000 | ||||
| 21 Aug | 576.05 | 21.4 | 3.60 | 97,680 | -3,960 | 34,320 | ||||
| 20 Aug | 568.00 | 17.8 | 1.85 | 51,480 | 22,440 | 38,280 | ||||
| 19 Aug | 562.75 | 15.95 | 4.45 | 29,040 | 13,200 | 14,520 | ||||
| 16 Aug | 549.90 | 11.5 | 0.25 | 1,320 | 0 | 0 | ||||
| 14 Aug | 547.20 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 534.85 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 526.05 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 531.65 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 518.15 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 544.35 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 550.25 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 553.00 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 554.90 | 11.25 | 11.25 | 0 | 0 | 0 | ||||
| 25 Jul | 530.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 529.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 525.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 526.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 523.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 521.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 520.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 520.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 526.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 523.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 10 Jul | 526.30 | 0 | 0 | 0 | 0 | |||||
For Berger Paints (I) Ltd - strike price 570 expiring on 26SEP2024
Delta for 570 CE is -
Historical price for 570 CE is as follows
On 6 Sept BERGEPAINT was trading at 596.30. The strike last trading price was 32.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 106920
On 5 Sept BERGEPAINT was trading at 595.50. The strike last trading price was 33, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 108240
On 4 Sept BERGEPAINT was trading at 597.70. The strike last trading price was 35.55, which was 15.20 higher than the previous day. The implied volatity was -, the open interest changed by -67320 which decreased total open position to 102960
On 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 20.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -11880 which decreased total open position to 170280
On 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 20.45, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 14520 which increased total open position to 183480
On 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 17.8, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 22440 which increased total open position to 167640
On 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 19.75, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 56760 which increased total open position to 143880
On 28 Aug BERGEPAINT was trading at 573.85. The strike last trading price was 18.85, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 15840 which increased total open position to 85800
On 27 Aug BERGEPAINT was trading at 584.15. The strike last trading price was 26.55, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by -25080 which decreased total open position to 69960
On 26 Aug BERGEPAINT was trading at 572.35. The strike last trading price was 19, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 35640 which increased total open position to 95040
On 23 Aug BERGEPAINT was trading at 565.70. The strike last trading price was 16.2, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 25080 which increased total open position to 59400
On 22 Aug BERGEPAINT was trading at 582.05. The strike last trading price was 26, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by -2640 which decreased total open position to 33000
On 21 Aug BERGEPAINT was trading at 576.05. The strike last trading price was 21.4, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by -3960 which decreased total open position to 34320
On 20 Aug BERGEPAINT was trading at 568.00. The strike last trading price was 17.8, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 22440 which increased total open position to 38280
On 19 Aug BERGEPAINT was trading at 562.75. The strike last trading price was 15.95, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 14520
On 16 Aug BERGEPAINT was trading at 549.90. The strike last trading price was 11.5, which was 0.25 higher 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 11.25, 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 11.25, 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 11.25, 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 11.25, 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 11.25, 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 11.25, 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 11.25, 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 11.25, 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 11.25, which was 11.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul BERGEPAINT was trading at 530.30. 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 24 Jul BERGEPAINT was trading at 529.95. 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 Jul BERGEPAINT was trading at 525.65. 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 Jul BERGEPAINT was trading at 526.80. 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 Jul BERGEPAINT was trading at 523.75. 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 18 Jul BERGEPAINT was trading at 521.25. 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 Jul BERGEPAINT was trading at 520.50. 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 15 Jul BERGEPAINT was trading at 520.65. 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 12 Jul BERGEPAINT was trading at 526.00. 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 11 Jul BERGEPAINT was trading at 523.40. 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 10 Jul BERGEPAINT was trading at 526.30. 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 570 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 596.30 | 4.4 | -0.45 | 2,23,080 | 22,440 | 1,94,040 |
| 5 Sept | 595.50 | 4.85 | -0.20 | 3,07,560 | -10,560 | 1,67,640 |
| 4 Sept | 597.70 | 5.05 | -4.95 | 14,58,600 | -51,480 | 1,76,880 |
| 3 Sept | 576.80 | 10 | -1.00 | 2,19,120 | 29,040 | 2,24,400 |
| 2 Sept | 576.10 | 11 | -2.30 | 2,78,520 | 34,320 | 1,94,040 |
| 30 Aug | 571.05 | 13.3 | -0.85 | 1,47,840 | 55,440 | 1,59,720 |
| 29 Aug | 572.05 | 14.15 | 0.75 | 92,400 | 22,440 | 1,05,600 |
| 28 Aug | 573.85 | 13.4 | 3.40 | 77,880 | 22,440 | 83,160 |
| 27 Aug | 584.15 | 10 | -4.30 | 88,440 | 11,880 | 56,760 |
| 26 Aug | 572.35 | 14.3 | -3.90 | 44,880 | 25,080 | 43,560 |
| 23 Aug | 565.70 | 18.2 | 6.65 | 15,840 | 7,920 | 18,480 |
| 22 Aug | 582.05 | 11.55 | -2.95 | 18,480 | 5,280 | 10,560 |
| 21 Aug | 576.05 | 14.5 | -1.50 | 2,640 | 1,320 | 3,960 |
| 20 Aug | 568.00 | 16 | -2.85 | 1,320 | 0 | 1,320 |
| 19 Aug | 562.75 | 18.85 | -50.30 | 1,320 | 0 | 0 |
| 16 Aug | 549.90 | 69.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 547.20 | 69.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 534.85 | 69.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 526.05 | 69.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 531.65 | 69.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 518.15 | 69.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 544.35 | 69.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 550.25 | 69.15 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 553.00 | 69.15 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 554.90 | 69.15 | 69.15 | 0 | 0 | 0 |
| 25 Jul | 530.30 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 529.95 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 525.65 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 526.80 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 523.75 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 521.25 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 520.50 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 520.65 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 526.00 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 523.40 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 526.30 | 0 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 570 expiring on 26SEP2024
Delta for 570 PE is -
Historical price for 570 PE is as follows
On 6 Sept BERGEPAINT was trading at 596.30. The strike last trading price was 4.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 22440 which increased total open position to 194040
On 5 Sept BERGEPAINT was trading at 595.50. The strike last trading price was 4.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -10560 which decreased total open position to 167640
On 4 Sept BERGEPAINT was trading at 597.70. The strike last trading price was 5.05, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by -51480 which decreased total open position to 176880
On 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 10, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 29040 which increased total open position to 224400
On 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 11, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 34320 which increased total open position to 194040
On 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 13.3, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 55440 which increased total open position to 159720
On 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 14.15, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 22440 which increased total open position to 105600
On 28 Aug BERGEPAINT was trading at 573.85. The strike last trading price was 13.4, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 22440 which increased total open position to 83160
On 27 Aug BERGEPAINT was trading at 584.15. The strike last trading price was 10, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 11880 which increased total open position to 56760
On 26 Aug BERGEPAINT was trading at 572.35. The strike last trading price was 14.3, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 25080 which increased total open position to 43560
On 23 Aug BERGEPAINT was trading at 565.70. The strike last trading price was 18.2, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 7920 which increased total open position to 18480
On 22 Aug BERGEPAINT was trading at 582.05. The strike last trading price was 11.55, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 10560
On 21 Aug BERGEPAINT was trading at 576.05. The strike last trading price was 14.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 3960
On 20 Aug BERGEPAINT was trading at 568.00. The strike last trading price was 16, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1320
On 19 Aug BERGEPAINT was trading at 562.75. The strike last trading price was 18.85, which was -50.30 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 69.15, 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 69.15, 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 69.15, 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 69.15, 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 69.15, 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 69.15, 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 69.15, 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 69.15, 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 69.15, 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 69.15, which was 69.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul BERGEPAINT was trading at 530.30. 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 24 Jul BERGEPAINT was trading at 529.95. 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 Jul BERGEPAINT was trading at 525.65. 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 Jul BERGEPAINT was trading at 526.80. 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 Jul BERGEPAINT was trading at 523.75. 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 18 Jul BERGEPAINT was trading at 521.25. 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 Jul BERGEPAINT was trading at 520.50. 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 15 Jul BERGEPAINT was trading at 520.65. 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 12 Jul BERGEPAINT was trading at 526.00. 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 11 Jul BERGEPAINT was trading at 523.40. 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 10 Jul BERGEPAINT was trading at 526.30. 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