BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
16 Sep 2024 04:10 PM IST
| BERGEPAINT 525 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 625.15 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 622.65 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 620.85 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 618.00 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 601.75 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 602.35 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 596.30 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 595.50 | 32 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 4 Sept | 597.70 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 576.80 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 576.10 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 571.05 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 572.05 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 573.85 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 584.15 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 572.35 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 565.70 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 582.05 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 576.05 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 568.00 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 562.75 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 549.90 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 547.20 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 526.05 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 531.65 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 518.15 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 533.75 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 540.70 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 544.35 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 550.25 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 538.80 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 542.40 | 32 | 0 | 0 | 0 | |||||
For Berger Paints (I) Ltd - strike price 525 expiring on 26SEP2024
Delta for 525 CE is -
Historical price for 525 CE is as follows
On 16 Sept BERGEPAINT was trading at 625.15. The strike last trading price was 32, 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 Sept BERGEPAINT was trading at 622.65. The strike last trading price was 32, 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 Sept BERGEPAINT was trading at 620.85. The strike last trading price was 32, 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 Sept BERGEPAINT was trading at 618.00. The strike last trading price was 32, 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 Sept BERGEPAINT was trading at 601.75. The strike last trading price was 32, 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 Sept BERGEPAINT was trading at 602.35. The strike last trading price was 32, 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 6 Sept BERGEPAINT was trading at 596.30. The strike last trading price was 32, 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 32, 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 32, 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 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 32, 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 32, 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 32, 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 32, 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 32, 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 32, 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 32, 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 32, 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 32, 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 32, 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 32, 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 32, 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 32, 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 32, 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 32, 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 32, 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 32, 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 7 Aug BERGEPAINT was trading at 533.75. The strike last trading price was 32, 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 6 Aug BERGEPAINT was trading at 540.70. The strike last trading price was 32, 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 32, 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 32, 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 Jul BERGEPAINT was trading at 538.80. The strike last trading price was 32, 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 Jul BERGEPAINT was trading at 542.40. The strike last trading price was 32, 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 525 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 625.15 | 1.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 622.65 | 1.4 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 620.85 | 1.4 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 618.00 | 1.4 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 601.75 | 1.4 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 602.35 | 1.4 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 596.30 | 1.4 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 595.50 | 1.4 | -18.70 | 2,640 | 1,320 | 1,320 |
| 4 Sept | 597.70 | 20.1 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 576.80 | 20.1 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 576.10 | 20.1 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 571.05 | 20.1 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 572.05 | 20.1 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 573.85 | 20.1 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 584.15 | 20.1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 572.35 | 20.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 565.70 | 20.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 582.05 | 20.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 576.05 | 20.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 568.00 | 20.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 562.75 | 20.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 549.90 | 20.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 547.20 | 20.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 526.05 | 20.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 531.65 | 20.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 518.15 | 20.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 533.75 | 20.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 540.70 | 20.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 544.35 | 20.1 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 550.25 | 20.1 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 538.80 | 20.1 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 542.40 | 20.1 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 525 expiring on 26SEP2024
Delta for 525 PE is -
Historical price for 525 PE is as follows
On 16 Sept BERGEPAINT was trading at 625.15. The strike last trading price was 1.4, 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 Sept BERGEPAINT was trading at 622.65. The strike last trading price was 1.4, 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 Sept BERGEPAINT was trading at 620.85. The strike last trading price was 1.4, 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 Sept BERGEPAINT was trading at 618.00. The strike last trading price was 1.4, 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 Sept BERGEPAINT was trading at 601.75. The strike last trading price was 1.4, 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 Sept BERGEPAINT was trading at 602.35. The strike last trading price was 1.4, 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 6 Sept BERGEPAINT was trading at 596.30. The strike last trading price was 1.4, 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 1.4, which was -18.70 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 1320
On 4 Sept BERGEPAINT was trading at 597.70. The strike last trading price was 20.1, 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 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 20.1, 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 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 20.1, 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 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 20.1, 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 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 20.1, 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 28 Aug BERGEPAINT was trading at 573.85. The strike last trading price was 20.1, 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 27 Aug BERGEPAINT was trading at 584.15. The strike last trading price was 20.1, 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 26 Aug BERGEPAINT was trading at 572.35. The strike last trading price was 20.1, 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 23 Aug BERGEPAINT was trading at 565.70. The strike last trading price was 20.1, 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 22 Aug BERGEPAINT was trading at 582.05. The strike last trading price was 20.1, 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 20.1, 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 20.1, 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 20.1, 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 20.1, 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 20.1, 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 20.1, 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 20.1, 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 20.1, 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 7 Aug BERGEPAINT was trading at 533.75. The strike last trading price was 20.1, 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 6 Aug BERGEPAINT was trading at 540.70. The strike last trading price was 20.1, 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 20.1, 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 20.1, 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 29 Jul BERGEPAINT was trading at 538.80. The strike last trading price was 20.1, 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 26 Jul BERGEPAINT was trading at 542.40. The strike last trading price was 20.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0