BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
16 Sep 2024 04:10 PM IST
| BERGEPAINT 535 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 625.15 | 64 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 622.65 | 64 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Sept | 620.85 | 64 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 618.00 | 64 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 601.75 | 64 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 602.35 | 64 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 596.30 | 64 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 595.50 | 64 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 597.70 | 64 | 19.00 | 6,600 | 0 | 2,640 | ||||
| 3 Sept | 576.80 | 45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 576.10 | 45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 571.05 | 45 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 572.05 | 45 | 0.00 | 0 | 1,320 | 0 | ||||
| 28 Aug | 573.85 | 45 | 26.20 | 1,320 | 0 | 1,320 | ||||
| 27 Aug | 584.15 | 18.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 572.35 | 18.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 565.70 | 18.8 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 582.05 | 18.8 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 576.05 | 18.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 568.00 | 18.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 562.75 | 18.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 549.90 | 18.8 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 547.20 | 18.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 534.85 | 18.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 526.05 | 18.8 | -16.20 | 2,640 | 1,320 | 2,640 | ||||
| 9 Aug | 531.65 | 35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 518.15 | 35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 533.75 | 35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 540.70 | 35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 544.35 | 35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 550.25 | 35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 553.00 | 35 | 0.00 | 0 | 1,320 | 0 | ||||
| 31 Jul | 554.90 | 35 | 8.15 | 1,320 | 0 | 0 | ||||
| 29 Jul | 538.80 | 26.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 542.40 | 26.85 | 0 | 0 | 0 | |||||
For Berger Paints (I) Ltd - strike price 535 expiring on 26SEP2024
Delta for 535 CE is -
Historical price for 535 CE is as follows
On 16 Sept BERGEPAINT was trading at 625.15. The strike last trading price was 64, 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 64, 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 64, 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 64, 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 64, 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 64, 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 64, 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 64, 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 64, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2640
On 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 45, 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 45, 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 45, 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 45, 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 28 Aug BERGEPAINT was trading at 573.85. The strike last trading price was 45, which was 26.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1320
On 27 Aug BERGEPAINT was trading at 584.15. The strike last trading price was 18.8, 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 0
On 26 Aug BERGEPAINT was trading at 572.35. The strike last trading price was 18.8, 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 0
On 23 Aug BERGEPAINT was trading at 565.70. The strike last trading price was 18.8, 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 0
On 22 Aug BERGEPAINT was trading at 582.05. The strike last trading price was 18.8, 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 0
On 21 Aug BERGEPAINT was trading at 576.05. The strike last trading price was 18.8, 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 0
On 20 Aug BERGEPAINT was trading at 568.00. The strike last trading price was 18.8, 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 0
On 19 Aug BERGEPAINT was trading at 562.75. The strike last trading price was 18.8, 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 0
On 16 Aug BERGEPAINT was trading at 549.90. The strike last trading price was 18.8, 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 0
On 14 Aug BERGEPAINT was trading at 547.20. The strike last trading price was 18.8, 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 0
On 13 Aug BERGEPAINT was trading at 534.85. The strike last trading price was 18.8, 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 0
On 12 Aug BERGEPAINT was trading at 526.05. The strike last trading price was 18.8, which was -16.20 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 2640
On 9 Aug BERGEPAINT was trading at 531.65. The strike last trading price was 35, 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 35, 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 35, 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 35, 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 35, 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, 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 Aug BERGEPAINT was trading at 553.00. The strike last trading price was 35, 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 31 Jul BERGEPAINT was trading at 554.90. The strike last trading price was 35, which was 8.15 higher 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 26.85, 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 Jul BERGEPAINT was trading at 542.40. The strike last trading price was 26.85, 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 535 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 625.15 | 0.4 | -0.25 | 2,640 | 0 | 54,120 |
| 13 Sept | 622.65 | 0.65 | 0.00 | 0 | -3,960 | 0 |
| 12 Sept | 620.85 | 0.65 | -0.05 | 13,200 | -5,280 | 52,800 |
| 11 Sept | 618.00 | 0.7 | 0.00 | 0 | -1,320 | 0 |
| 10 Sept | 601.75 | 0.7 | -0.15 | 2,640 | 0 | 59,400 |
| 9 Sept | 602.35 | 0.85 | -0.40 | 9,240 | -6,600 | 60,720 |
| 6 Sept | 596.30 | 1.25 | 0.15 | 93,720 | 3,960 | 62,040 |
| 5 Sept | 595.50 | 1.1 | -0.40 | 38,280 | 1,320 | 59,400 |
| 4 Sept | 597.70 | 1.5 | -2.20 | 62,040 | 21,120 | 46,200 |
| 3 Sept | 576.80 | 3.7 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 576.10 | 3.7 | 0.00 | 0 | 1,320 | 0 |
| 30 Aug | 571.05 | 3.7 | 0.45 | 1,320 | 0 | 23,760 |
| 29 Aug | 572.05 | 3.25 | 0.00 | 0 | 3,960 | 0 |
| 28 Aug | 573.85 | 3.25 | 0.25 | 3,960 | 2,640 | 22,440 |
| 27 Aug | 584.15 | 3 | -1.00 | 11,880 | -7,920 | 18,480 |
| 26 Aug | 572.35 | 4 | -0.30 | 9,240 | 0 | 33,000 |
| 23 Aug | 565.70 | 4.3 | 1.90 | 15,840 | 1,320 | 18,480 |
| 22 Aug | 582.05 | 2.4 | -3.50 | 5,280 | 1,320 | 17,160 |
| 21 Aug | 576.05 | 5.9 | 0.00 | 0 | 14,520 | 0 |
| 20 Aug | 568.00 | 5.9 | -9.40 | 15,840 | 14,520 | 15,840 |
| 19 Aug | 562.75 | 15.3 | 0.00 | 0 | 1,320 | 0 |
| 16 Aug | 549.90 | 15.3 | -9.55 | 1,320 | 0 | 0 |
| 14 Aug | 547.20 | 24.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 534.85 | 24.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 526.05 | 24.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 531.65 | 24.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 518.15 | 24.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 533.75 | 24.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 540.70 | 24.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 544.35 | 24.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 550.25 | 24.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 553.00 | 24.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 554.90 | 24.85 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 538.80 | 24.85 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 542.40 | 24.85 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 535 expiring on 26SEP2024
Delta for 535 PE is -
Historical price for 535 PE is as follows
On 16 Sept BERGEPAINT was trading at 625.15. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54120
On 13 Sept BERGEPAINT was trading at 622.65. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3960 which decreased total open position to 0
On 12 Sept BERGEPAINT was trading at 620.85. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -5280 which decreased total open position to 52800
On 11 Sept BERGEPAINT was trading at 618.00. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 0
On 10 Sept BERGEPAINT was trading at 601.75. The strike last trading price was 0.7, 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 59400
On 9 Sept BERGEPAINT was trading at 602.35. The strike last trading price was 0.85, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 60720
On 6 Sept BERGEPAINT was trading at 596.30. The strike last trading price was 1.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 62040
On 5 Sept BERGEPAINT was trading at 595.50. The strike last trading price was 1.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 59400
On 4 Sept BERGEPAINT was trading at 597.70. The strike last trading price was 1.5, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 21120 which increased total open position to 46200
On 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 3.7, 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 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 3.7, 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 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 3.7, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23760
On 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 3.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 0
On 28 Aug BERGEPAINT was trading at 573.85. The strike last trading price was 3.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 22440
On 27 Aug BERGEPAINT was trading at 584.15. The strike last trading price was 3, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -7920 which decreased total open position to 18480
On 26 Aug BERGEPAINT was trading at 572.35. The strike last trading price was 4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33000
On 23 Aug BERGEPAINT was trading at 565.70. The strike last trading price was 4.3, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 18480
On 22 Aug BERGEPAINT was trading at 582.05. The strike last trading price was 2.4, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 17160
On 21 Aug BERGEPAINT was trading at 576.05. The strike last trading price was 5.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 14520 which increased total open position to 0
On 20 Aug BERGEPAINT was trading at 568.00. The strike last trading price was 5.9, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by 14520 which increased total open position to 15840
On 19 Aug BERGEPAINT was trading at 562.75. The strike last trading price was 15.3, 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 16 Aug BERGEPAINT was trading at 549.90. The strike last trading price was 15.3, which was -9.55 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 24.85, 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 13 Aug BERGEPAINT was trading at 534.85. The strike last trading price was 24.85, 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 Aug BERGEPAINT was trading at 526.05. The strike last trading price was 24.85, 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 24.85, 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 8 Aug BERGEPAINT was trading at 518.15. The strike last trading price was 24.85, 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 7 Aug BERGEPAINT was trading at 533.75. The strike last trading price was 24.85, 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 6 Aug BERGEPAINT was trading at 540.70. The strike last trading price was 24.85, 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 Aug BERGEPAINT was trading at 544.35. The strike last trading price was 24.85, 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 24.85, 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 1 Aug BERGEPAINT was trading at 553.00. The strike last trading price was 24.85, 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 31 Jul BERGEPAINT was trading at 554.90. The strike last trading price was 24.85, 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 Jul BERGEPAINT was trading at 538.80. The strike last trading price was 24.85, 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 Jul BERGEPAINT was trading at 542.40. The strike last trading price was 24.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0