BERGEPAINT
Berger Paints (I) Ltd
Historical option data for BERGEPAINT
06 Sep 2024 04:10 PM IST
| BERGEPAINT 500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 596.30 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 595.50 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 597.70 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 576.10 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 571.05 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 572.05 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 573.85 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 584.15 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 572.35 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 582.05 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 576.05 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 568.00 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 562.75 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 547.20 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 531.65 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 550.25 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 530.30 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 529.95 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 525.65 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 526.80 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 523.75 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 18 Jul | 521.25 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 520.50 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 520.65 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 526.00 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 523.40 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 526.30 | 35.85 | 35.85 | 0 | 0 | 0 | ||||
| 9 Jul | 513.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 509.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 514.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 513.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 510.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 508.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 507.25 | 0 | 0 | 0 | 0 | |||||
For Berger Paints (I) Ltd - strike price 500 expiring on 26SEP2024
Delta for 500 CE is -
Historical price for 500 CE is as follows
On 6 Sept BERGEPAINT was trading at 596.30. The strike last trading price was 35.85, 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 5 Sept BERGEPAINT was trading at 595.50. The strike last trading price was 35.85, 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 4 Sept BERGEPAINT was trading at 597.70. The strike last trading price was 35.85, 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 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 35.85, 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 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 35.85, 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 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 35.85, 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 35.85, 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 27 Aug BERGEPAINT was trading at 584.15. The strike last trading price was 35.85, 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 26 Aug BERGEPAINT was trading at 572.35. The strike last trading price was 35.85, 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 22 Aug BERGEPAINT was trading at 582.05. The strike last trading price was 35.85, 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 21 Aug BERGEPAINT was trading at 576.05. The strike last trading price was 35.85, 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 20 Aug BERGEPAINT was trading at 568.00. The strike last trading price was 35.85, 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 19 Aug BERGEPAINT was trading at 562.75. The strike last trading price was 35.85, 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 14 Aug BERGEPAINT was trading at 547.20. The strike last trading price was 35.85, 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 9 Aug BERGEPAINT was trading at 531.65. The strike last trading price was 35.85, 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 2 Aug BERGEPAINT was trading at 550.25. The strike last trading price was 35.85, 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 25 Jul BERGEPAINT was trading at 530.30. The strike last trading price was 35.85, 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 24 Jul BERGEPAINT was trading at 529.95. The strike last trading price was 35.85, 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 23 Jul BERGEPAINT was trading at 525.65. The strike last trading price was 35.85, 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 22 Jul BERGEPAINT was trading at 526.80. The strike last trading price was 35.85, 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 19 Jul BERGEPAINT was trading at 523.75. The strike last trading price was 35.85, 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 18 Jul BERGEPAINT was trading at 521.25. The strike last trading price was 35.85, 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 16 Jul BERGEPAINT was trading at 520.50. The strike last trading price was 35.85, 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 15 Jul BERGEPAINT was trading at 520.65. The strike last trading price was 35.85, 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 12 Jul BERGEPAINT was trading at 526.00. The strike last trading price was 35.85, 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 11 Jul BERGEPAINT was trading at 523.40. The strike last trading price was 35.85, 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 10 Jul BERGEPAINT was trading at 526.30. The strike last trading price was 35.85, which was 35.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul BERGEPAINT was trading at 513.85. The strike last trading price was 0, 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 Jul BERGEPAINT was trading at 509.50. The strike last trading price was 0, 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 Jul BERGEPAINT was trading at 514.40. The strike last trading price was 0, 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 4 Jul BERGEPAINT was trading at 513.00. The strike last trading price was 0, 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 3 Jul BERGEPAINT was trading at 510.70. The strike last trading price was 0, 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 Jul BERGEPAINT was trading at 508.15. The strike last trading price was 0, 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 1 Jul BERGEPAINT was trading at 507.25. 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
| BERGEPAINT 500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 596.30 | 0.5 | -0.05 | 14,520 | -1,320 | 96,360 |
| 5 Sept | 595.50 | 0.55 | 0.00 | 71,280 | 25,080 | 99,000 |
| 4 Sept | 597.70 | 0.55 | -0.15 | 52,800 | -11,880 | 73,920 |
| 2 Sept | 576.10 | 0.7 | -0.10 | 1,12,200 | 39,600 | 85,800 |
| 30 Aug | 571.05 | 0.8 | 0.00 | 5,280 | 1,320 | 44,880 |
| 29 Aug | 572.05 | 0.8 | 0.00 | 2,640 | 0 | 43,560 |
| 28 Aug | 573.85 | 0.8 | -0.15 | 9,240 | 0 | 43,560 |
| 27 Aug | 584.15 | 0.95 | 0.00 | 3,960 | 0 | 43,560 |
| 26 Aug | 572.35 | 0.95 | -0.05 | 63,360 | 36,960 | 43,560 |
| 22 Aug | 582.05 | 1 | -0.05 | 11,880 | 3,960 | 5,280 |
| 21 Aug | 576.05 | 1.05 | -24.00 | 2,640 | 1,320 | 1,320 |
| 20 Aug | 568.00 | 25.05 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 562.75 | 25.05 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 547.20 | 25.05 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 531.65 | 25.05 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 550.25 | 25.05 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 530.30 | 25.05 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 529.95 | 25.05 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 525.65 | 25.05 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 526.80 | 25.05 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 523.75 | 25.05 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 521.25 | 25.05 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 520.50 | 25.05 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 520.65 | 25.05 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 526.00 | 25.05 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 523.40 | 25.05 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 526.30 | 25.05 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 513.85 | 25.05 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 509.50 | 25.05 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 514.40 | 25.05 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 513.00 | 25.05 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 510.70 | 25.05 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 508.15 | 25.05 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 507.25 | 25.05 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 500 expiring on 26SEP2024
Delta for 500 PE is -
Historical price for 500 PE is as follows
On 6 Sept BERGEPAINT was trading at 596.30. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 96360
On 5 Sept BERGEPAINT was trading at 595.50. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25080 which increased total open position to 99000
On 4 Sept BERGEPAINT was trading at 597.70. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -11880 which decreased total open position to 73920
On 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 85800
On 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 0.8, 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 44880
On 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 0.8, 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 43560
On 28 Aug BERGEPAINT was trading at 573.85. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43560
On 27 Aug BERGEPAINT was trading at 584.15. The strike last trading price was 0.95, 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 43560
On 26 Aug BERGEPAINT was trading at 572.35. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 36960 which increased total open position to 43560
On 22 Aug BERGEPAINT was trading at 582.05. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 5280
On 21 Aug BERGEPAINT was trading at 576.05. The strike last trading price was 1.05, which was -24.00 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 1320
On 20 Aug BERGEPAINT was trading at 568.00. The strike last trading price was 25.05, 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 25.05, 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 25.05, 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 25.05, 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 25.05, 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 25.05, 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 24 Jul BERGEPAINT was trading at 529.95. The strike last trading price was 25.05, 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 Jul BERGEPAINT was trading at 525.65. The strike last trading price was 25.05, 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 Jul BERGEPAINT was trading at 526.80. The strike last trading price was 25.05, 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 Jul BERGEPAINT was trading at 523.75. The strike last trading price was 25.05, 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 18 Jul BERGEPAINT was trading at 521.25. The strike last trading price was 25.05, 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 Jul BERGEPAINT was trading at 520.50. The strike last trading price was 25.05, 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 15 Jul BERGEPAINT was trading at 520.65. The strike last trading price was 25.05, 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 Jul BERGEPAINT was trading at 526.00. The strike last trading price was 25.05, 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 11 Jul BERGEPAINT was trading at 523.40. The strike last trading price was 25.05, 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 10 Jul BERGEPAINT was trading at 526.30. The strike last trading price was 25.05, 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 Jul BERGEPAINT was trading at 513.85. The strike last trading price was 25.05, 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 Jul BERGEPAINT was trading at 509.50. The strike last trading price was 25.05, 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 Jul BERGEPAINT was trading at 514.40. The strike last trading price was 25.05, 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 4 Jul BERGEPAINT was trading at 513.00. The strike last trading price was 25.05, 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 3 Jul BERGEPAINT was trading at 510.70. The strike last trading price was 25.05, 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 Jul BERGEPAINT was trading at 508.15. The strike last trading price was 25.05, 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 1 Jul BERGEPAINT was trading at 507.25. The strike last trading price was 25.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0