BERGEPAINT
Berger Paints (I) Ltd
Historical option data for BERGEPAINT
06 Sep 2024 04:10 PM IST
| BERGEPAINT 545 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 596.30 | 51 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 595.50 | 51 | 0.00 | 0 | -1,320 | 0 | ||||
| 4 Sept | 597.70 | 51 | 12.95 | 1,320 | 0 | 6,600 | ||||
| 3 Sept | 576.80 | 38.05 | 3.05 | 3,960 | 0 | 5,280 | ||||
| 2 Sept | 576.10 | 35 | -5.00 | 1,320 | 0 | 6,600 | ||||
| 30 Aug | 571.05 | 40 | -5.00 | 1,320 | 0 | 5,280 | ||||
| 29 Aug | 572.05 | 45 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 573.85 | 45 | 0.00 | 0 | -1,320 | 0 | ||||
| 27 Aug | 584.15 | 45 | 8.50 | 1,320 | 0 | 6,600 | ||||
| 26 Aug | 572.35 | 36.5 | 16.50 | 1,320 | 0 | 5,280 | ||||
| 23 Aug | 565.70 | 20 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 582.05 | 20 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 576.05 | 20 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 568.00 | 20 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 562.75 | 20 | 0.00 | 0 | 1,320 | 0 | ||||
| 16 Aug | 549.90 | 20 | -2.00 | 1,320 | 0 | 3,960 | ||||
| 14 Aug | 547.20 | 22 | 10.00 | 3,960 | 0 | 3,960 | ||||
| 13 Aug | 534.85 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 526.05 | 12 | 0.00 | 0 | 3,960 | 0 | ||||
| 9 Aug | 531.65 | 12 | -10.95 | 3,960 | 0 | 0 | ||||
| 8 Aug | 518.15 | 22.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 533.75 | 22.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 544.35 | 22.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 550.25 | 22.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 553.00 | 22.95 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 554.90 | 22.95 | 0.00 | 0 | -1,320 | 0 | ||||
| 30 Jul | 550.85 | 22.95 | -0.50 | 1,320 | 1,320 | 1,320 | ||||
|
|
||||||||||
| 29 Jul | 538.80 | 23.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 542.40 | 23.45 | 1,320 | 0 | 0 | |||||
For Berger Paints (I) Ltd - strike price 545 expiring on 26SEP2024
Delta for 545 CE is -
Historical price for 545 CE is as follows
On 6 Sept BERGEPAINT was trading at 596.30. The strike last trading price was 51, 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 51, 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 4 Sept BERGEPAINT was trading at 597.70. The strike last trading price was 51, which was 12.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6600
On 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 38.05, which was 3.05 higher 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 35, 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 6600
On 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 40, 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 5280
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 0 which decreased total open position to 0
On 28 Aug BERGEPAINT was trading at 573.85. 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 decreased total open position to 0
On 27 Aug BERGEPAINT was trading at 584.15. The strike last trading price was 45, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6600
On 26 Aug BERGEPAINT was trading at 572.35. The strike last trading price was 36.5, which was 16.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5280
On 23 Aug BERGEPAINT was trading at 565.70. The strike last trading price was 20, 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, 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, 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, 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, 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 20, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3960
On 14 Aug BERGEPAINT was trading at 547.20. The strike last trading price was 22, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3960
On 13 Aug BERGEPAINT was trading at 534.85. The strike last trading price was 12, 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 12, 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 9 Aug BERGEPAINT was trading at 531.65. The strike last trading price was 12, which was -10.95 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 22.95, 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 7 Aug BERGEPAINT was trading at 533.75. The strike last trading price was 22.95, 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 22.95, 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 22.95, 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 1 Aug BERGEPAINT was trading at 553.00. The strike last trading price was 22.95, 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 31 Jul BERGEPAINT was trading at 554.90. The strike last trading price was 22.95, 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 30 Jul BERGEPAINT was trading at 550.85. The strike last trading price was 22.95, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 1320
On 29 Jul BERGEPAINT was trading at 538.80. The strike last trading price was 23.45, 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 26 Jul BERGEPAINT was trading at 542.40. The strike last trading price was 23.45, 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 545 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 596.30 | 1.6 | 0.00 | 0 | -1,320 | 0 |
| 5 Sept | 595.50 | 1.6 | -0.50 | 2,640 | -1,320 | 5,280 |
| 4 Sept | 597.70 | 2.1 | -1.05 | 15,840 | 1,320 | 7,920 |
| 3 Sept | 576.80 | 3.15 | -0.80 | 11,880 | 5,280 | 6,600 |
| 2 Sept | 576.10 | 3.95 | -26.25 | 1,320 | 0 | 0 |
| 30 Aug | 571.05 | 30.2 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 572.05 | 30.2 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 573.85 | 30.2 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 584.15 | 30.2 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 572.35 | 30.2 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 565.70 | 30.2 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 582.05 | 30.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 576.05 | 30.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 568.00 | 30.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 562.75 | 30.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 549.90 | 30.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 547.20 | 30.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 534.85 | 30.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 526.05 | 30.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 531.65 | 30.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 518.15 | 30.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 533.75 | 30.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 544.35 | 30.2 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 550.25 | 30.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 553.00 | 30.2 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 554.90 | 30.2 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 550.85 | 30.2 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 538.80 | 30.2 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 542.40 | 30.2 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 545 expiring on 26SEP2024
Delta for 545 PE is -
Historical price for 545 PE is as follows
On 6 Sept BERGEPAINT was trading at 596.30. The strike last trading price was 1.6, 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 5 Sept BERGEPAINT was trading at 595.50. The strike last trading price was 1.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 5280
On 4 Sept BERGEPAINT was trading at 597.70. The strike last trading price was 2.1, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 7920
On 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 3.15, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 6600
On 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 3.95, which was -26.25 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 30.2, 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 30.2, 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 30.2, 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 30.2, 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 30.2, 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 30.2, 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 30.2, 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 30.2, 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 30.2, 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 30.2, 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 30.2, 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 30.2, 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 30.2, 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 30.2, 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 30.2, 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 30.2, 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 30.2, 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 30.2, 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 30.2, 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 30.2, 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 30.2, 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 Jul BERGEPAINT was trading at 550.85. The strike last trading price was 30.2, 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 30.2, 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 30.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0