BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
16 Sep 2024 04:10 PM IST
| BERGEPAINT 580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 625.15 | 46.85 | 4.45 | 2,640 | -1,320 | 2,28,360 | ||||
| 13 Sept | 622.65 | 42.4 | -2.10 | 2,640 | -1,320 | 2,31,000 | ||||
| 12 Sept | 620.85 | 44.5 | 5.30 | 2,640 | -1,320 | 2,32,320 | ||||
| 11 Sept | 618.00 | 39.2 | 10.10 | 1,65,000 | -38,280 | 2,34,960 | ||||
| 10 Sept | 601.75 | 29.1 | -0.20 | 79,200 | -9,240 | 2,74,560 | ||||
| 9 Sept | 602.35 | 29.3 | 3.80 | 67,320 | -1,320 | 2,83,800 | ||||
| 6 Sept | 596.30 | 25.5 | 0.05 | 3,63,000 | -13,200 | 2,83,800 | ||||
| 5 Sept | 595.50 | 25.45 | -2.05 | 4,87,080 | -43,560 | 2,95,680 | ||||
| 4 Sept | 597.70 | 27.5 | 12.85 | 48,57,600 | -93,720 | 3,39,240 | ||||
| 3 Sept | 576.80 | 14.65 | 0.00 | 6,46,800 | -18,480 | 4,32,960 | ||||
| 2 Sept | 576.10 | 14.65 | 1.60 | 12,27,600 | 6,600 | 4,51,440 | ||||
| 30 Aug | 571.05 | 13.05 | -1.45 | 6,70,560 | 1,74,240 | 4,47,480 | ||||
| 29 Aug | 572.05 | 14.5 | -0.20 | 3,59,040 | 62,040 | 2,75,880 | ||||
| 28 Aug | 573.85 | 14.7 | -4.35 | 2,56,080 | 1,18,800 | 2,09,880 | ||||
| 27 Aug | 584.15 | 19.05 | 5.30 | 2,94,360 | 42,240 | 92,400 | ||||
| 26 Aug | 572.35 | 13.75 | 1.60 | 67,320 | -3,960 | 50,160 | ||||
| 23 Aug | 565.70 | 12.15 | -7.35 | 64,680 | 26,400 | 56,760 | ||||
| 22 Aug | 582.05 | 19.5 | 2.50 | 58,080 | 5,280 | 31,680 | ||||
| 21 Aug | 576.05 | 17 | 3.35 | 56,760 | 26,400 | 27,720 | ||||
| 20 Aug | 568.00 | 13.65 | 4.35 | 1,320 | 0 | 0 | ||||
| 19 Aug | 562.75 | 9.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 549.90 | 9.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 547.20 | 9.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Aug | 534.85 | 9.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 526.05 | 9.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 531.65 | 9.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 518.15 | 9.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 544.35 | 9.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 550.25 | 9.3 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 530.30 | 9.3 | 0 | 0 | 0 | |||||
For Berger Paints (I) Ltd - strike price 580 expiring on 26SEP2024
Delta for 580 CE is -
Historical price for 580 CE is as follows
On 16 Sept BERGEPAINT was trading at 625.15. The strike last trading price was 46.85, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 228360
On 13 Sept BERGEPAINT was trading at 622.65. The strike last trading price was 42.4, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 231000
On 12 Sept BERGEPAINT was trading at 620.85. The strike last trading price was 44.5, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 232320
On 11 Sept BERGEPAINT was trading at 618.00. The strike last trading price was 39.2, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by -38280 which decreased total open position to 234960
On 10 Sept BERGEPAINT was trading at 601.75. The strike last trading price was 29.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -9240 which decreased total open position to 274560
On 9 Sept BERGEPAINT was trading at 602.35. The strike last trading price was 29.3, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 283800
On 6 Sept BERGEPAINT was trading at 596.30. The strike last trading price was 25.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 283800
On 5 Sept BERGEPAINT was trading at 595.50. The strike last trading price was 25.45, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -43560 which decreased total open position to 295680
On 4 Sept BERGEPAINT was trading at 597.70. The strike last trading price was 27.5, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by -93720 which decreased total open position to 339240
On 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 14.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -18480 which decreased total open position to 432960
On 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 14.65, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 451440
On 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 13.05, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 174240 which increased total open position to 447480
On 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 14.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 62040 which increased total open position to 275880
On 28 Aug BERGEPAINT was trading at 573.85. The strike last trading price was 14.7, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 118800 which increased total open position to 209880
On 27 Aug BERGEPAINT was trading at 584.15. The strike last trading price was 19.05, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 42240 which increased total open position to 92400
On 26 Aug BERGEPAINT was trading at 572.35. The strike last trading price was 13.75, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -3960 which decreased total open position to 50160
On 23 Aug BERGEPAINT was trading at 565.70. The strike last trading price was 12.15, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 56760
On 22 Aug BERGEPAINT was trading at 582.05. The strike last trading price was 19.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 31680
On 21 Aug BERGEPAINT was trading at 576.05. The strike last trading price was 17, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 27720
On 20 Aug BERGEPAINT was trading at 568.00. The strike last trading price was 13.65, which was 4.35 higher 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 9.3, 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 9.3, 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 9.3, 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 9.3, 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 9.3, 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 9.3, 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 9.3, 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 9.3, 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 9.3, 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 25 Jul BERGEPAINT was trading at 530.30. The strike last trading price was 9.3, 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 580 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 625.15 | 1.25 | -0.25 | 76,560 | 14,520 | 3,00,960 |
| 13 Sept | 622.65 | 1.5 | -0.40 | 1,35,960 | -7,920 | 2,87,760 |
| 12 Sept | 620.85 | 1.9 | 0.00 | 3,48,480 | -93,720 | 2,94,360 |
| 11 Sept | 618.00 | 1.9 | -2.00 | 8,76,480 | -35,640 | 3,88,080 |
| 10 Sept | 601.75 | 3.9 | -0.90 | 4,38,240 | -59,400 | 4,25,040 |
| 9 Sept | 602.35 | 4.8 | -2.00 | 3,26,040 | 44,880 | 4,89,720 |
| 6 Sept | 596.30 | 6.8 | -0.40 | 7,14,120 | -26,400 | 4,44,840 |
| 5 Sept | 595.50 | 7.2 | -0.10 | 8,89,680 | 26,400 | 4,71,240 |
| 4 Sept | 597.70 | 7.3 | -6.85 | 25,95,120 | 1,63,680 | 4,43,520 |
| 3 Sept | 576.80 | 14.15 | -1.45 | 76,560 | 17,160 | 2,79,840 |
| 2 Sept | 576.10 | 15.6 | -2.05 | 1,94,040 | 3,960 | 2,62,680 |
| 30 Aug | 571.05 | 17.65 | -1.85 | 2,61,360 | 99,000 | 2,58,720 |
| 29 Aug | 572.05 | 19.5 | 1.00 | 1,01,640 | 46,200 | 1,59,720 |
| 28 Aug | 573.85 | 18.5 | 3.65 | 97,680 | 18,480 | 1,13,520 |
| 27 Aug | 584.15 | 14.85 | -4.65 | 60,720 | 10,560 | 95,040 |
| 26 Aug | 572.35 | 19.5 | -4.65 | 2,640 | 1,320 | 84,480 |
| 23 Aug | 565.70 | 24.15 | 7.45 | 22,440 | 3,960 | 83,160 |
| 22 Aug | 582.05 | 16.7 | -3.00 | 34,320 | 2,640 | 79,200 |
| 21 Aug | 576.05 | 19.7 | -57.30 | 84,480 | 75,240 | 75,240 |
| 20 Aug | 568.00 | 77 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 562.75 | 77 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 549.90 | 77 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 547.20 | 77 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 534.85 | 77 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 526.05 | 77 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 531.65 | 77 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 518.15 | 77 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 544.35 | 77 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 550.25 | 77 | 77.00 | 0 | 0 | 0 |
| 25 Jul | 530.30 | 0 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 580 expiring on 26SEP2024
Delta for 580 PE is -
Historical price for 580 PE is as follows
On 16 Sept BERGEPAINT was trading at 625.15. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 14520 which increased total open position to 300960
On 13 Sept BERGEPAINT was trading at 622.65. The strike last trading price was 1.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -7920 which decreased total open position to 287760
On 12 Sept BERGEPAINT was trading at 620.85. The strike last trading price was 1.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -93720 which decreased total open position to 294360
On 11 Sept BERGEPAINT was trading at 618.00. The strike last trading price was 1.9, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -35640 which decreased total open position to 388080
On 10 Sept BERGEPAINT was trading at 601.75. The strike last trading price was 3.9, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -59400 which decreased total open position to 425040
On 9 Sept BERGEPAINT was trading at 602.35. The strike last trading price was 4.8, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 44880 which increased total open position to 489720
On 6 Sept BERGEPAINT was trading at 596.30. The strike last trading price was 6.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -26400 which decreased total open position to 444840
On 5 Sept BERGEPAINT was trading at 595.50. The strike last trading price was 7.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 471240
On 4 Sept BERGEPAINT was trading at 597.70. The strike last trading price was 7.3, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 163680 which increased total open position to 443520
On 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 14.15, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 17160 which increased total open position to 279840
On 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 15.6, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 262680
On 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 17.65, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 99000 which increased total open position to 258720
On 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 19.5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 159720
On 28 Aug BERGEPAINT was trading at 573.85. The strike last trading price was 18.5, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 18480 which increased total open position to 113520
On 27 Aug BERGEPAINT was trading at 584.15. The strike last trading price was 14.85, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 10560 which increased total open position to 95040
On 26 Aug BERGEPAINT was trading at 572.35. The strike last trading price was 19.5, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 84480
On 23 Aug BERGEPAINT was trading at 565.70. The strike last trading price was 24.15, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 83160
On 22 Aug BERGEPAINT was trading at 582.05. The strike last trading price was 16.7, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 79200
On 21 Aug BERGEPAINT was trading at 576.05. The strike last trading price was 19.7, which was -57.30 lower than the previous day. The implied volatity was -, the open interest changed by 75240 which increased total open position to 75240
On 20 Aug BERGEPAINT was trading at 568.00. The strike last trading price was 77, 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 77, 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 77, 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 77, 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 77, 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 77, 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 77, 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 77, 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 77, 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 77, which was 77.00 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0