BERGEPAINT
Berger Paints (I) Ltd
Historical option data for BERGEPAINT
06 Sep 2024 04:10 PM IST
| BERGEPAINT 575 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 6 Sept | 596.30 | 29.7 | 0.00 | 0 | -3,960 | 0 | ||||
| 5 Sept | 595.50 | 29.7 | -0.90 | 38,280 | -5,280 | 38,280 | ||||
| 4 Sept | 597.70 | 30.6 | 13.55 | 4,22,400 | -64,680 | 43,560 | ||||
| 3 Sept | 576.80 | 17.05 | -0.05 | 1,99,320 | -26,400 | 1,06,920 | ||||
| 2 Sept | 576.10 | 17.1 | 1.90 | 5,46,480 | 64,680 | 1,41,240 | ||||
| 30 Aug | 571.05 | 15.2 | -2.55 | 2,64,000 | 42,240 | 76,560 | ||||
| 29 Aug | 572.05 | 17.75 | 0.40 | 72,600 | 27,720 | 34,320 | ||||
| 28 Aug | 573.85 | 17.35 | -6.95 | 13,200 | 6,600 | 6,600 | ||||
| 27 Aug | 584.15 | 24.3 | 8.00 | 3,960 | 0 | 1,320 | ||||
| 26 Aug | 572.35 | 16.3 | -7.60 | 2,640 | 1,320 | 1,320 | ||||
| 23 Aug | 565.70 | 23.9 | 0.00 | 0 | -1,320 | 0 | ||||
| 22 Aug | 582.05 | 23.9 | 5.20 | 1,320 | 0 | 1,320 | ||||
| 21 Aug | 576.05 | 18.7 | 6.60 | 2,640 | 1,320 | 1,320 | ||||
| 20 Aug | 568.00 | 12.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 562.75 | 12.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 549.90 | 12.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 547.20 | 12.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 534.85 | 12.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 526.05 | 12.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 531.65 | 12.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 518.15 | 12.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 544.35 | 12.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 550.25 | 12.1 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 553.00 | 12.1 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 554.90 | 12.1 | 0 | 0 | 0 | |||||
For Berger Paints (I) Ltd - strike price 575 expiring on 26SEP2024
Delta for 575 CE is -
Historical price for 575 CE is as follows
On 6 Sept BERGEPAINT was trading at 596.30. The strike last trading price was 29.7, 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 5 Sept BERGEPAINT was trading at 595.50. The strike last trading price was 29.7, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -5280 which decreased total open position to 38280
On 4 Sept BERGEPAINT was trading at 597.70. The strike last trading price was 30.6, which was 13.55 higher than the previous day. The implied volatity was -, the open interest changed by -64680 which decreased total open position to 43560
On 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 17.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -26400 which decreased total open position to 106920
On 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 17.1, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 64680 which increased total open position to 141240
On 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 15.2, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 42240 which increased total open position to 76560
On 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 17.75, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 27720 which increased total open position to 34320
On 28 Aug BERGEPAINT was trading at 573.85. The strike last trading price was 17.35, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 6600
On 27 Aug BERGEPAINT was trading at 584.15. The strike last trading price was 24.3, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1320
On 26 Aug BERGEPAINT was trading at 572.35. The strike last trading price was 16.3, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 1320
On 23 Aug BERGEPAINT was trading at 565.70. The strike last trading price was 23.9, 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 22 Aug BERGEPAINT was trading at 582.05. The strike last trading price was 23.9, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1320
On 21 Aug BERGEPAINT was trading at 576.05. The strike last trading price was 18.7, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 1320
On 20 Aug BERGEPAINT was trading at 568.00. The strike last trading price was 12.1, 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 12.1, 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 12.1, 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 12.1, 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 12.1, 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 12.1, 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 12.1, 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 12.1, 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 12.1, 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 12.1, 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 12.1, 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 12.1, 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 575 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 596.30 | 5.6 | -0.35 | 1,74,240 | 0 | 1,94,040 |
| 5 Sept | 595.50 | 5.95 | -0.15 | 2,38,920 | -13,200 | 1,94,040 |
| 4 Sept | 597.70 | 6.1 | -5.65 | 7,84,080 | 62,040 | 2,07,240 |
| 3 Sept | 576.80 | 11.75 | -1.45 | 40,920 | 1,320 | 1,41,240 |
| 2 Sept | 576.10 | 13.2 | -1.85 | 1,70,280 | 29,040 | 1,39,920 |
| 30 Aug | 571.05 | 15.05 | -1.65 | 1,04,280 | 54,120 | 1,10,880 |
| 29 Aug | 572.05 | 16.7 | 2.30 | 1,01,640 | 52,800 | 56,760 |
| 28 Aug | 573.85 | 14.4 | -2.90 | 31,680 | 10,560 | 11,880 |
| 27 Aug | 584.15 | 17.3 | -32.35 | 1,320 | 0 | 0 |
| 26 Aug | 572.35 | 49.65 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 565.70 | 49.65 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 582.05 | 49.65 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 576.05 | 49.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 568.00 | 49.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 562.75 | 49.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 549.90 | 49.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 547.20 | 49.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 534.85 | 49.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 526.05 | 49.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 531.65 | 49.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 518.15 | 49.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 544.35 | 49.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 550.25 | 49.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 553.00 | 49.65 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 554.90 | 49.65 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 575 expiring on 26SEP2024
Delta for 575 PE is -
Historical price for 575 PE is as follows
On 6 Sept BERGEPAINT was trading at 596.30. The strike last trading price was 5.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 194040
On 5 Sept BERGEPAINT was trading at 595.50. The strike last trading price was 5.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 194040
On 4 Sept BERGEPAINT was trading at 597.70. The strike last trading price was 6.1, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 62040 which increased total open position to 207240
On 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 11.75, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 141240
On 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 13.2, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 29040 which increased total open position to 139920
On 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 15.05, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 54120 which increased total open position to 110880
On 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 16.7, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 52800 which increased total open position to 56760
On 28 Aug BERGEPAINT was trading at 573.85. The strike last trading price was 14.4, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 10560 which increased total open position to 11880
On 27 Aug BERGEPAINT was trading at 584.15. The strike last trading price was 17.3, which was -32.35 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 49.65, 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 49.65, 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 49.65, 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 49.65, 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 49.65, 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 49.65, 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 49.65, 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 49.65, 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 49.65, 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 49.65, 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 49.65, 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 49.65, 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 49.65, 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 49.65, 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 49.65, 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 49.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0