BERGEPAINT
Berger Paints (I) Ltd
Historical option data for BERGEPAINT
06 Sep 2024 04:10 PM IST
| BERGEPAINT 585 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 596.30 | 22.3 | 0.30 | 2,73,240 | 18,480 | 1,16,160 | ||||
| 5 Sept | 595.50 | 22 | -0.55 | 1,63,680 | 27,720 | 95,040 | ||||
| 4 Sept | 597.70 | 22.55 | 10.05 | 19,44,360 | -27,720 | 68,640 | ||||
| 3 Sept | 576.80 | 12.5 | 0.05 | 2,28,360 | 13,200 | 95,040 | ||||
| 2 Sept | 576.10 | 12.45 | 1.55 | 1,82,160 | 25,080 | 81,840 | ||||
| 30 Aug | 571.05 | 10.9 | -1.75 | 63,360 | 18,480 | 58,080 | ||||
| 29 Aug | 572.05 | 12.65 | 0.15 | 68,640 | 25,080 | 40,920 | ||||
| 28 Aug | 573.85 | 12.5 | -5.80 | 17,160 | 5,280 | 14,520 | ||||
| 27 Aug | 584.15 | 18.3 | 8.55 | 9,240 | 3,960 | 3,960 | ||||
| 26 Aug | 572.35 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 565.70 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 582.05 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 576.05 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Aug | 568.00 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 562.75 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 549.90 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 547.20 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 534.85 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 526.05 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 531.65 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 518.15 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 544.35 | 9.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 550.25 | 9.75 | 0 | 0 | 0 | |||||
For Berger Paints (I) Ltd - strike price 585 expiring on 26SEP2024
Delta for 585 CE is -
Historical price for 585 CE is as follows
On 6 Sept BERGEPAINT was trading at 596.30. The strike last trading price was 22.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 18480 which increased total open position to 116160
On 5 Sept BERGEPAINT was trading at 595.50. The strike last trading price was 22, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 27720 which increased total open position to 95040
On 4 Sept BERGEPAINT was trading at 597.70. The strike last trading price was 22.55, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by -27720 which decreased total open position to 68640
On 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 12.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 95040
On 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 12.45, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 25080 which increased total open position to 81840
On 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 10.9, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 18480 which increased total open position to 58080
On 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 12.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 25080 which increased total open position to 40920
On 28 Aug BERGEPAINT was trading at 573.85. The strike last trading price was 12.5, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 14520
On 27 Aug BERGEPAINT was trading at 584.15. The strike last trading price was 18.3, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 3960
On 26 Aug BERGEPAINT was trading at 572.35. The strike last trading price was 9.75, 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 9.75, 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 9.75, 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 9.75, 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 9.75, 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 9.75, 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 9.75, 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 9.75, 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 9.75, 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 9.75, 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 9.75, 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 9.75, 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 9.75, 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 9.75, 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 585 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 596.30 | 8.45 | -0.50 | 2,42,880 | -7,920 | 80,520 |
| 5 Sept | 595.50 | 8.95 | 0.35 | 2,03,280 | 3,960 | 89,760 |
| 4 Sept | 597.70 | 8.6 | -8.05 | 9,01,560 | 68,640 | 87,120 |
| 3 Sept | 576.80 | 16.65 | -1.80 | 23,760 | 7,920 | 17,160 |
| 2 Sept | 576.10 | 18.45 | -2.55 | 29,040 | 1,320 | 9,240 |
| 30 Aug | 571.05 | 21 | 2.15 | 7,920 | 3,960 | 6,600 |
| 29 Aug | 572.05 | 18.85 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 573.85 | 18.85 | -3.80 | 7,920 | 1,320 | 3,960 |
| 27 Aug | 584.15 | 22.65 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 572.35 | 22.65 | 0.00 | 0 | 2,640 | 0 |
| 23 Aug | 565.70 | 22.65 | -34.45 | 5,280 | 2,640 | 2,640 |
| 22 Aug | 582.05 | 57.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 576.05 | 57.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 568.00 | 57.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 562.75 | 57.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 549.90 | 57.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 547.20 | 57.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 534.85 | 57.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 526.05 | 57.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 531.65 | 57.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 518.15 | 57.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 544.35 | 57.1 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 550.25 | 57.1 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 585 expiring on 26SEP2024
Delta for 585 PE is -
Historical price for 585 PE is as follows
On 6 Sept BERGEPAINT was trading at 596.30. The strike last trading price was 8.45, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -7920 which decreased total open position to 80520
On 5 Sept BERGEPAINT was trading at 595.50. The strike last trading price was 8.95, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 89760
On 4 Sept BERGEPAINT was trading at 597.70. The strike last trading price was 8.6, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 68640 which increased total open position to 87120
On 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 16.65, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 7920 which increased total open position to 17160
On 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 18.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 9240
On 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 21, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 6600
On 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 18.85, 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 28 Aug BERGEPAINT was trading at 573.85. The strike last trading price was 18.85, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 3960
On 27 Aug BERGEPAINT was trading at 584.15. The strike last trading price was 22.65, 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 Aug BERGEPAINT was trading at 572.35. The strike last trading price was 22.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 0
On 23 Aug BERGEPAINT was trading at 565.70. The strike last trading price was 22.65, which was -34.45 lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 2640
On 22 Aug BERGEPAINT was trading at 582.05. The strike last trading price was 57.1, 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 21 Aug BERGEPAINT was trading at 576.05. The strike last trading price was 57.1, 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 20 Aug BERGEPAINT was trading at 568.00. The strike last trading price was 57.1, 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 57.1, 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 57.1, 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 57.1, 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 57.1, 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 57.1, 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 57.1, 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 57.1, 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 57.1, 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 57.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0