BERGEPAINT
Berger Paints (I) Ltd
Historical option data for BERGEPAINT
06 Sep 2024 04:10 PM IST
| BERGEPAINT 590 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 596.30 | 19.1 | -0.35 | 12,32,880 | 76,560 | 3,47,160 | ||||
| 5 Sept | 595.50 | 19.45 | -1.75 | 6,90,360 | 71,280 | 2,79,840 | ||||
| 4 Sept | 597.70 | 21.2 | 10.75 | 69,78,840 | -64,680 | 2,15,160 | ||||
| 3 Sept | 576.80 | 10.45 | -0.15 | 3,23,400 | 23,760 | 2,79,840 | ||||
| 2 Sept | 576.10 | 10.6 | 1.20 | 7,60,320 | -2,640 | 2,56,080 | ||||
| 30 Aug | 571.05 | 9.4 | -1.45 | 4,31,640 | 56,760 | 2,61,360 | ||||
| 29 Aug | 572.05 | 10.85 | 0.40 | 4,38,240 | 1,06,920 | 2,04,600 | ||||
| 28 Aug | 573.85 | 10.45 | -4.30 | 83,160 | 26,400 | 95,040 | ||||
| 27 Aug | 584.15 | 14.75 | 4.55 | 81,840 | -6,600 | 68,640 | ||||
| 26 Aug | 572.35 | 10.2 | 0.95 | 55,440 | 17,160 | 73,920 | ||||
| 23 Aug | 565.70 | 9.25 | -6.45 | 54,120 | 21,120 | 59,400 | ||||
| 22 Aug | 582.05 | 15.7 | 4.45 | 69,960 | 38,280 | 39,600 | ||||
| 21 Aug | 576.05 | 11.25 | 3.60 | 1,320 | 0 | 0 | ||||
| 20 Aug | 568.00 | 7.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Aug | 562.75 | 7.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 549.90 | 7.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 547.20 | 7.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 534.85 | 7.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 526.05 | 7.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 531.65 | 7.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 518.15 | 7.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 544.35 | 7.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 550.25 | 7.65 | 0 | 0 | 0 | |||||
For Berger Paints (I) Ltd - strike price 590 expiring on 26SEP2024
Delta for 590 CE is -
Historical price for 590 CE is as follows
On 6 Sept BERGEPAINT was trading at 596.30. The strike last trading price was 19.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 76560 which increased total open position to 347160
On 5 Sept BERGEPAINT was trading at 595.50. The strike last trading price was 19.45, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 71280 which increased total open position to 279840
On 4 Sept BERGEPAINT was trading at 597.70. The strike last trading price was 21.2, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by -64680 which decreased total open position to 215160
On 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 10.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 23760 which increased total open position to 279840
On 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 10.6, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -2640 which decreased total open position to 256080
On 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 9.4, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 56760 which increased total open position to 261360
On 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 10.85, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 106920 which increased total open position to 204600
On 28 Aug BERGEPAINT was trading at 573.85. The strike last trading price was 10.45, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 95040
On 27 Aug BERGEPAINT was trading at 584.15. The strike last trading price was 14.75, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 68640
On 26 Aug BERGEPAINT was trading at 572.35. The strike last trading price was 10.2, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 17160 which increased total open position to 73920
On 23 Aug BERGEPAINT was trading at 565.70. The strike last trading price was 9.25, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 21120 which increased total open position to 59400
On 22 Aug BERGEPAINT was trading at 582.05. The strike last trading price was 15.7, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 38280 which increased total open position to 39600
On 21 Aug BERGEPAINT was trading at 576.05. The strike last trading price was 11.25, which was 3.60 higher 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 7.65, 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 7.65, 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 7.65, 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 7.65, 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 7.65, 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 7.65, 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 7.65, 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 7.65, 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 7.65, 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 7.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BERGEPAINT 590 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 596.30 | 10.4 | -0.40 | 8,17,080 | -13,200 | 1,95,360 |
| 5 Sept | 595.50 | 10.8 | 0.40 | 7,37,880 | -29,040 | 2,08,560 |
| 4 Sept | 597.70 | 10.4 | -9.90 | 18,87,600 | 2,07,240 | 2,36,280 |
| 3 Sept | 576.80 | 20.3 | -1.40 | 17,160 | 6,600 | 29,040 |
| 2 Sept | 576.10 | 21.7 | -2.10 | 22,440 | -6,600 | 22,440 |
| 30 Aug | 571.05 | 23.8 | 0.40 | 21,120 | 15,840 | 27,720 |
| 29 Aug | 572.05 | 23.4 | -1.55 | 3,960 | 0 | 10,560 |
| 28 Aug | 573.85 | 24.95 | 5.45 | 2,640 | 1,320 | 10,560 |
| 27 Aug | 584.15 | 19.5 | -3.20 | 7,920 | 2,640 | 3,960 |
| 26 Aug | 572.35 | 22.7 | 0.00 | 0 | 1,320 | 0 |
| 23 Aug | 565.70 | 22.7 | -62.50 | 1,320 | 0 | 0 |
| 22 Aug | 582.05 | 85.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 576.05 | 85.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 568.00 | 85.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 562.75 | 85.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 549.90 | 85.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 547.20 | 85.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 534.85 | 85.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 526.05 | 85.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 531.65 | 85.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 518.15 | 85.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 544.35 | 85.2 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 550.25 | 85.2 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 590 expiring on 26SEP2024
Delta for 590 PE is -
Historical price for 590 PE is as follows
On 6 Sept BERGEPAINT was trading at 596.30. The strike last trading price was 10.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 195360
On 5 Sept BERGEPAINT was trading at 595.50. The strike last trading price was 10.8, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -29040 which decreased total open position to 208560
On 4 Sept BERGEPAINT was trading at 597.70. The strike last trading price was 10.4, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 207240 which increased total open position to 236280
On 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 20.3, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 29040
On 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 21.7, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 22440
On 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 23.8, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 15840 which increased total open position to 27720
On 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 23.4, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10560
On 28 Aug BERGEPAINT was trading at 573.85. The strike last trading price was 24.95, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 10560
On 27 Aug BERGEPAINT was trading at 584.15. The strike last trading price was 19.5, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 3960
On 26 Aug BERGEPAINT was trading at 572.35. The strike last trading price was 22.7, 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 23 Aug BERGEPAINT was trading at 565.70. The strike last trading price was 22.7, which was -62.50 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 85.2, 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 85.2, 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 85.2, 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 85.2, 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 85.2, 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 85.2, 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 85.2, 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 85.2, 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 85.2, 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 85.2, 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 85.2, 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 85.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0