BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
16 Sep 2024 04:10 PM IST
| BERGEPAINT 600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 625.15 | 28 | 1.50 | 77,880 | -22,440 | 5,22,720 | ||||
| 13 Sept | 622.65 | 26.5 | 1.30 | 2,29,680 | -1,320 | 5,43,840 | ||||
| 12 Sept | 620.85 | 25.2 | 1.35 | 4,84,440 | -44,880 | 5,43,840 | ||||
| 11 Sept | 618.00 | 23.85 | 8.65 | 36,53,760 | -3,12,840 | 5,87,400 | ||||
| 10 Sept | 601.75 | 15.2 | -1.20 | 20,53,920 | -2,86,440 | 8,98,920 | ||||
| 9 Sept | 602.35 | 16.4 | 2.45 | 34,00,320 | 25,080 | 11,89,320 | ||||
| 6 Sept | 596.30 | 13.95 | -0.20 | 40,40,520 | 1,00,320 | 11,47,080 | ||||
| 5 Sept | 595.50 | 14.15 | -1.75 | 40,12,800 | -5,280 | 10,69,200 | ||||
| 4 Sept | 597.70 | 15.9 | 8.35 | 1,60,69,680 | -31,680 | 10,95,600 | ||||
| 3 Sept | 576.80 | 7.55 | -0.05 | 15,82,680 | 3,55,080 | 11,28,600 | ||||
| 2 Sept | 576.10 | 7.6 | 1.10 | 12,67,200 | -99,000 | 7,72,200 | ||||
| 30 Aug | 571.05 | 6.5 | -1.55 | 7,49,760 | 1,51,800 | 8,72,520 | ||||
| 29 Aug | 572.05 | 8.05 | 0.00 | 8,07,840 | 1,26,720 | 7,18,080 | ||||
| 28 Aug | 573.85 | 8.05 | -3.00 | 5,01,600 | 1,62,360 | 5,87,400 | ||||
| 27 Aug | 584.15 | 11.05 | 3.35 | 9,97,920 | -6,600 | 4,27,680 | ||||
| 26 Aug | 572.35 | 7.7 | 0.50 | 3,94,680 | -1,320 | 4,34,280 | ||||
| 23 Aug | 565.70 | 7.2 | -4.85 | 4,56,720 | 1,04,280 | 4,34,280 | ||||
| 22 Aug | 582.05 | 12.05 | 1.80 | 9,05,520 | -11,880 | 3,28,680 | ||||
| 21 Aug | 576.05 | 10.25 | 2.15 | 7,55,040 | 77,880 | 3,44,520 | ||||
|
|
||||||||||
| 20 Aug | 568.00 | 8.1 | 0.80 | 6,41,520 | 1,26,720 | 2,65,320 | ||||
| 19 Aug | 562.75 | 7.3 | 2.30 | 2,08,560 | 54,120 | 1,37,280 | ||||
| 16 Aug | 549.90 | 5 | -0.55 | 15,840 | 9,240 | 80,520 | ||||
| 14 Aug | 547.20 | 5.55 | 2.15 | 40,920 | 3,960 | 69,960 | ||||
| 13 Aug | 534.85 | 3.4 | 0.35 | 38,280 | 1,320 | 67,320 | ||||
| 12 Aug | 526.05 | 3.05 | -1.80 | 22,440 | 14,520 | 66,000 | ||||
| 9 Aug | 531.65 | 4.85 | -0.15 | 54,120 | 46,200 | 51,480 | ||||
| 8 Aug | 518.15 | 5 | -5.00 | 2,640 | 0 | 3,960 | ||||
| 5 Aug | 544.35 | 10 | 1.50 | 1,320 | 0 | 3,960 | ||||
| 2 Aug | 550.25 | 8.5 | 3,960 | 2,640 | 2,640 | |||||
For Berger Paints (I) Ltd - strike price 600 expiring on 26SEP2024
Delta for 600 CE is -
Historical price for 600 CE is as follows
On 16 Sept BERGEPAINT was trading at 625.15. The strike last trading price was 28, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -22440 which decreased total open position to 522720
On 13 Sept BERGEPAINT was trading at 622.65. The strike last trading price was 26.5, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 543840
On 12 Sept BERGEPAINT was trading at 620.85. The strike last trading price was 25.2, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -44880 which decreased total open position to 543840
On 11 Sept BERGEPAINT was trading at 618.00. The strike last trading price was 23.85, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by -312840 which decreased total open position to 587400
On 10 Sept BERGEPAINT was trading at 601.75. The strike last trading price was 15.2, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -286440 which decreased total open position to 898920
On 9 Sept BERGEPAINT was trading at 602.35. The strike last trading price was 16.4, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 25080 which increased total open position to 1189320
On 6 Sept BERGEPAINT was trading at 596.30. The strike last trading price was 13.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 100320 which increased total open position to 1147080
On 5 Sept BERGEPAINT was trading at 595.50. The strike last trading price was 14.15, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -5280 which decreased total open position to 1069200
On 4 Sept BERGEPAINT was trading at 597.70. The strike last trading price was 15.9, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by -31680 which decreased total open position to 1095600
On 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 7.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 355080 which increased total open position to 1128600
On 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 7.6, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -99000 which decreased total open position to 772200
On 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 6.5, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 151800 which increased total open position to 872520
On 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 8.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 126720 which increased total open position to 718080
On 28 Aug BERGEPAINT was trading at 573.85. The strike last trading price was 8.05, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 162360 which increased total open position to 587400
On 27 Aug BERGEPAINT was trading at 584.15. The strike last trading price was 11.05, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 427680
On 26 Aug BERGEPAINT was trading at 572.35. The strike last trading price was 7.7, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 434280
On 23 Aug BERGEPAINT was trading at 565.70. The strike last trading price was 7.2, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 104280 which increased total open position to 434280
On 22 Aug BERGEPAINT was trading at 582.05. The strike last trading price was 12.05, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -11880 which decreased total open position to 328680
On 21 Aug BERGEPAINT was trading at 576.05. The strike last trading price was 10.25, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 77880 which increased total open position to 344520
On 20 Aug BERGEPAINT was trading at 568.00. The strike last trading price was 8.1, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 126720 which increased total open position to 265320
On 19 Aug BERGEPAINT was trading at 562.75. The strike last trading price was 7.3, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 54120 which increased total open position to 137280
On 16 Aug BERGEPAINT was trading at 549.90. The strike last trading price was 5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 9240 which increased total open position to 80520
On 14 Aug BERGEPAINT was trading at 547.20. The strike last trading price was 5.55, 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 69960
On 13 Aug BERGEPAINT was trading at 534.85. The strike last trading price was 3.4, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 67320
On 12 Aug BERGEPAINT was trading at 526.05. The strike last trading price was 3.05, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 14520 which increased total open position to 66000
On 9 Aug BERGEPAINT was trading at 531.65. The strike last trading price was 4.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 51480
On 8 Aug BERGEPAINT was trading at 518.15. The strike last trading price was 5, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3960
On 5 Aug BERGEPAINT was trading at 544.35. The strike last trading price was 10, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3960
On 2 Aug BERGEPAINT was trading at 550.25. The strike last trading price was 8.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 2640
| BERGEPAINT 600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 625.15 | 2.55 | -1.05 | 4,97,640 | 34,320 | 5,63,640 |
| 13 Sept | 622.65 | 3.6 | -0.65 | 6,27,000 | 36,960 | 5,35,920 |
| 12 Sept | 620.85 | 4.25 | -1.05 | 6,87,720 | 29,040 | 4,98,960 |
| 11 Sept | 618.00 | 5.3 | -4.85 | 24,94,800 | 11,880 | 4,69,920 |
| 10 Sept | 601.75 | 10.15 | -1.45 | 7,94,640 | 95,040 | 4,58,040 |
| 9 Sept | 602.35 | 11.6 | -3.50 | 7,76,160 | 1,26,720 | 3,64,320 |
| 6 Sept | 596.30 | 15.1 | -0.50 | 7,43,160 | 19,800 | 2,37,600 |
| 5 Sept | 595.50 | 15.6 | 0.40 | 9,87,360 | 42,240 | 2,17,800 |
| 4 Sept | 597.70 | 15.2 | -10.00 | 11,53,680 | 1,21,440 | 1,75,560 |
| 3 Sept | 576.80 | 25.2 | -2.75 | 2,640 | 0 | 54,120 |
| 2 Sept | 576.10 | 27.95 | -3.05 | 13,200 | 2,640 | 54,120 |
| 30 Aug | 571.05 | 31 | -0.95 | 11,880 | 2,640 | 51,480 |
| 29 Aug | 572.05 | 31.95 | 1.95 | 30,360 | 2,640 | 46,200 |
| 28 Aug | 573.85 | 30 | 4.30 | 1,320 | 0 | 42,240 |
| 27 Aug | 584.15 | 25.7 | -6.80 | 18,480 | 1,320 | 42,240 |
| 26 Aug | 572.35 | 32.5 | -3.50 | 6,600 | 3,960 | 42,240 |
| 23 Aug | 565.70 | 36 | 8.25 | 10,560 | 3,960 | 36,960 |
| 22 Aug | 582.05 | 27.75 | -3.75 | 58,080 | 18,480 | 33,000 |
| 21 Aug | 576.05 | 31.5 | -5.50 | 34,320 | 2,640 | 34,320 |
| 20 Aug | 568.00 | 37 | -4.90 | 30,360 | 3,960 | 10,560 |
| 19 Aug | 562.75 | 41.9 | -51.70 | 27,720 | 5,280 | 5,280 |
| 16 Aug | 549.90 | 93.6 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 547.20 | 93.6 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 534.85 | 93.6 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 526.05 | 93.6 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 531.65 | 93.6 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 518.15 | 93.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 544.35 | 93.6 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 550.25 | 93.6 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 600 expiring on 26SEP2024
Delta for 600 PE is -
Historical price for 600 PE is as follows
On 16 Sept BERGEPAINT was trading at 625.15. The strike last trading price was 2.55, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 34320 which increased total open position to 563640
On 13 Sept BERGEPAINT was trading at 622.65. The strike last trading price was 3.6, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 36960 which increased total open position to 535920
On 12 Sept BERGEPAINT was trading at 620.85. The strike last trading price was 4.25, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 29040 which increased total open position to 498960
On 11 Sept BERGEPAINT was trading at 618.00. The strike last trading price was 5.3, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 11880 which increased total open position to 469920
On 10 Sept BERGEPAINT was trading at 601.75. The strike last trading price was 10.15, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 95040 which increased total open position to 458040
On 9 Sept BERGEPAINT was trading at 602.35. The strike last trading price was 11.6, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 126720 which increased total open position to 364320
On 6 Sept BERGEPAINT was trading at 596.30. The strike last trading price was 15.1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 237600
On 5 Sept BERGEPAINT was trading at 595.50. The strike last trading price was 15.6, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 42240 which increased total open position to 217800
On 4 Sept BERGEPAINT was trading at 597.70. The strike last trading price was 15.2, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 121440 which increased total open position to 175560
On 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 25.2, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54120
On 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 27.95, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 54120
On 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 31, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 51480
On 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 31.95, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 46200
On 28 Aug BERGEPAINT was trading at 573.85. The strike last trading price was 30, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42240
On 27 Aug BERGEPAINT was trading at 584.15. The strike last trading price was 25.7, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 42240
On 26 Aug BERGEPAINT was trading at 572.35. The strike last trading price was 32.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 42240
On 23 Aug BERGEPAINT was trading at 565.70. The strike last trading price was 36, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 36960
On 22 Aug BERGEPAINT was trading at 582.05. The strike last trading price was 27.75, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 18480 which increased total open position to 33000
On 21 Aug BERGEPAINT was trading at 576.05. The strike last trading price was 31.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 34320
On 20 Aug BERGEPAINT was trading at 568.00. The strike last trading price was 37, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 10560
On 19 Aug BERGEPAINT was trading at 562.75. The strike last trading price was 41.9, which was -51.70 lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 5280
On 16 Aug BERGEPAINT was trading at 549.90. The strike last trading price was 93.6, 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 93.6, 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 93.6, 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 93.6, 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 93.6, 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 93.6, 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 93.6, 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 93.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0