BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
16 Sep 2024 04:10 PM IST
| BERGEPAINT 595 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 625.15 | 31.35 | 5.50 | 5,280 | 1,320 | 39,600 | ||||
| 13 Sept | 622.65 | 25.85 | -4.10 | 1,320 | 0 | 38,280 | ||||
| 12 Sept | 620.85 | 29.95 | 1.45 | 11,880 | 0 | 36,960 | ||||
| 11 Sept | 618.00 | 28.5 | 10.20 | 64,680 | -18,480 | 35,640 | ||||
| 10 Sept | 601.75 | 18.3 | -0.75 | 1,45,200 | -23,760 | 54,120 | ||||
| 9 Sept | 602.35 | 19.05 | 2.50 | 3,22,080 | -7,920 | 76,560 | ||||
| 6 Sept | 596.30 | 16.55 | 0.05 | 6,94,320 | -21,120 | 83,160 | ||||
| 5 Sept | 595.50 | 16.5 | -1.80 | 5,29,320 | 18,480 | 1,05,600 | ||||
| 4 Sept | 597.70 | 18.3 | 9.35 | 22,99,440 | 59,400 | 88,440 | ||||
| 3 Sept | 576.80 | 8.95 | -0.20 | 39,600 | 3,960 | 27,720 | ||||
| 2 Sept | 576.10 | 9.15 | 1.15 | 50,160 | 17,160 | 25,080 | ||||
| 30 Aug | 571.05 | 8 | -1.10 | 13,200 | 7,920 | 9,240 | ||||
| 29 Aug | 572.05 | 9.1 | 1.40 | 3,960 | 0 | 0 | ||||
| 28 Aug | 573.85 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 584.15 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 572.35 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 565.70 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 Aug | 582.05 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 576.05 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 568.00 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 562.75 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 549.90 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 547.20 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 534.85 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 526.05 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 531.65 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 518.15 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 544.35 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 550.25 | 7.7 | 0 | 0 | 0 | |||||
For Berger Paints (I) Ltd - strike price 595 expiring on 26SEP2024
Delta for 595 CE is -
Historical price for 595 CE is as follows
On 16 Sept BERGEPAINT was trading at 625.15. The strike last trading price was 31.35, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 39600
On 13 Sept BERGEPAINT was trading at 622.65. The strike last trading price was 25.85, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38280
On 12 Sept BERGEPAINT was trading at 620.85. The strike last trading price was 29.95, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36960
On 11 Sept BERGEPAINT was trading at 618.00. The strike last trading price was 28.5, which was 10.20 higher than the previous day. The implied volatity was -, the open interest changed by -18480 which decreased total open position to 35640
On 10 Sept BERGEPAINT was trading at 601.75. The strike last trading price was 18.3, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -23760 which decreased total open position to 54120
On 9 Sept BERGEPAINT was trading at 602.35. The strike last trading price was 19.05, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by -7920 which decreased total open position to 76560
On 6 Sept BERGEPAINT was trading at 596.30. The strike last trading price was 16.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -21120 which decreased total open position to 83160
On 5 Sept BERGEPAINT was trading at 595.50. The strike last trading price was 16.5, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 18480 which increased total open position to 105600
On 4 Sept BERGEPAINT was trading at 597.70. The strike last trading price was 18.3, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 59400 which increased total open position to 88440
On 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 8.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 27720
On 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 9.15, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 17160 which increased total open position to 25080
On 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 8, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 7920 which increased total open position to 9240
On 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 9.1, which was 1.40 higher 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 7.7, 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 27 Aug BERGEPAINT was trading at 584.15. The strike last trading price was 7.7, 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 7.7, 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 7.7, 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 7.7, 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 7.7, 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 7.7, 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 7.7, 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 7.7, 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 7.7, 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 7.7, 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 7.7, 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 7.7, 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 7.7, 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 7.7, 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 7.7, 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 595 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 625.15 | 2 | -0.90 | 44,880 | 5,280 | 69,960 |
| 13 Sept | 622.65 | 2.9 | -0.50 | 93,720 | 5,280 | 63,360 |
| 12 Sept | 620.85 | 3.4 | -0.60 | 1,08,240 | -59,400 | 59,400 |
| 11 Sept | 618.00 | 4 | -4.45 | 1,91,400 | 33,000 | 1,20,120 |
| 10 Sept | 601.75 | 8.45 | -0.95 | 96,360 | 6,600 | 89,760 |
| 9 Sept | 602.35 | 9.4 | -3.10 | 2,13,840 | -10,560 | 84,480 |
| 6 Sept | 596.30 | 12.5 | -0.65 | 4,51,440 | 6,600 | 96,360 |
| 5 Sept | 595.50 | 13.15 | 0.15 | 4,17,120 | -27,720 | 91,080 |
| 4 Sept | 597.70 | 13 | -9.20 | 4,67,280 | 1,09,560 | 1,13,520 |
| 3 Sept | 576.80 | 22.2 | -0.90 | 1,320 | 0 | 5,280 |
| 2 Sept | 576.10 | 23.1 | -5.30 | 5,280 | 2,640 | 6,600 |
| 30 Aug | 571.05 | 28.4 | -0.35 | 2,640 | 1,320 | 3,960 |
| 29 Aug | 572.05 | 28.75 | -36.20 | 2,640 | 0 | 0 |
| 28 Aug | 573.85 | 64.95 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 584.15 | 64.95 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 572.35 | 64.95 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 565.70 | 64.95 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 582.05 | 64.95 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 576.05 | 64.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 568.00 | 64.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 562.75 | 64.95 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 549.90 | 64.95 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 547.20 | 64.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 534.85 | 64.95 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 526.05 | 64.95 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 531.65 | 64.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 518.15 | 64.95 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 544.35 | 64.95 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 550.25 | 64.95 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 595 expiring on 26SEP2024
Delta for 595 PE is -
Historical price for 595 PE is as follows
On 16 Sept BERGEPAINT was trading at 625.15. The strike last trading price was 2, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 69960
On 13 Sept BERGEPAINT was trading at 622.65. The strike last trading price was 2.9, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 63360
On 12 Sept BERGEPAINT was trading at 620.85. The strike last trading price was 3.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -59400 which decreased total open position to 59400
On 11 Sept BERGEPAINT was trading at 618.00. The strike last trading price was 4, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 120120
On 10 Sept BERGEPAINT was trading at 601.75. The strike last trading price was 8.45, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 89760
On 9 Sept BERGEPAINT was trading at 602.35. The strike last trading price was 9.4, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by -10560 which decreased total open position to 84480
On 6 Sept BERGEPAINT was trading at 596.30. The strike last trading price was 12.5, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 96360
On 5 Sept BERGEPAINT was trading at 595.50. The strike last trading price was 13.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -27720 which decreased total open position to 91080
On 4 Sept BERGEPAINT was trading at 597.70. The strike last trading price was 13, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 109560 which increased total open position to 113520
On 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 22.2, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5280
On 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 23.1, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 6600
On 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 28.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 3960
On 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 28.75, which was -36.20 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 64.95, 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 27 Aug BERGEPAINT was trading at 584.15. The strike last trading price was 64.95, 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 64.95, 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 64.95, 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 64.95, 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 64.95, 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 64.95, 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 64.95, 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 64.95, 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 64.95, 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 64.95, 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 64.95, 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 64.95, 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 64.95, 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 64.95, 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 64.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0