BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
16 Sep 2024 04:10 PM IST
| BERGEPAINT 555 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 625.15 | 18.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 622.65 | 18.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 620.85 | 18.4 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 618.00 | 18.4 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 601.75 | 18.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 602.35 | 18.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 596.30 | 18.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 595.50 | 18.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 597.70 | 18.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 576.80 | 18.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 576.10 | 18.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 571.05 | 18.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 572.05 | 18.4 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 573.85 | 18.4 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 27 Aug | 584.15 | 18.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 572.35 | 18.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 565.70 | 18.4 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 582.05 | 18.4 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 576.05 | 18.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 568.00 | 18.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 562.75 | 18.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 549.90 | 18.4 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 547.20 | 18.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 534.85 | 18.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 526.05 | 18.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 531.65 | 18.4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 518.15 | 18.4 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 533.75 | 18.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 544.35 | 18.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 550.25 | 18.4 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 553.00 | 18.4 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 554.90 | 18.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 538.80 | 18.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 542.40 | 18.4 | 0 | 0 | 0 | |||||
For Berger Paints (I) Ltd - strike price 555 expiring on 26SEP2024
Delta for 555 CE is -
Historical price for 555 CE is as follows
On 16 Sept BERGEPAINT was trading at 625.15. The strike last trading price was 18.4, 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 18.4, 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 18.4, 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 18.4, 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 18.4, 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 18.4, 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 18.4, 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 18.4, 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 4 Sept BERGEPAINT was trading at 597.70. The strike last trading price was 18.4, 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 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 18.4, 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 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 18.4, 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 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 18.4, 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 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 18.4, 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 28 Aug BERGEPAINT was trading at 573.85. The strike last trading price was 18.4, 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 27 Aug BERGEPAINT was trading at 584.15. The strike last trading price was 18.4, 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 26 Aug BERGEPAINT was trading at 572.35. The strike last trading price was 18.4, 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 23 Aug BERGEPAINT was trading at 565.70. The strike last trading price was 18.4, 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 22 Aug BERGEPAINT was trading at 582.05. The strike last trading price was 18.4, 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 21 Aug BERGEPAINT was trading at 576.05. The strike last trading price was 18.4, 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 20 Aug BERGEPAINT was trading at 568.00. The strike last trading price was 18.4, 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 19 Aug BERGEPAINT was trading at 562.75. The strike last trading price was 18.4, 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 16 Aug BERGEPAINT was trading at 549.90. The strike last trading price was 18.4, 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 14 Aug BERGEPAINT was trading at 547.20. The strike last trading price was 18.4, 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 Aug BERGEPAINT was trading at 534.85. The strike last trading price was 18.4, 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 Aug BERGEPAINT was trading at 526.05. The strike last trading price was 18.4, 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 Aug BERGEPAINT was trading at 531.65. The strike last trading price was 18.4, 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 8 Aug BERGEPAINT was trading at 518.15. The strike last trading price was 18.4, 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 7 Aug BERGEPAINT was trading at 533.75. The strike last trading price was 18.4, 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 Aug BERGEPAINT was trading at 544.35. The strike last trading price was 18.4, 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 2 Aug BERGEPAINT was trading at 550.25. The strike last trading price was 18.4, 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 1 Aug BERGEPAINT was trading at 553.00. The strike last trading price was 18.4, 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 31 Jul BERGEPAINT was trading at 554.90. The strike last trading price was 18.4, 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 29 Jul BERGEPAINT was trading at 538.80. The strike last trading price was 18.4, 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 26 Jul BERGEPAINT was trading at 542.40. The strike last trading price was 18.4, 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 555 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 625.15 | 0.4 | -0.70 | 1,320 | 0 | 47,520 |
| 13 Sept | 622.65 | 1.1 | 0.10 | 2,640 | -1,320 | 48,840 |
| 12 Sept | 620.85 | 1 | 0.10 | 27,720 | -7,920 | 46,200 |
| 11 Sept | 618.00 | 0.9 | -0.55 | 10,560 | -2,640 | 55,440 |
| 10 Sept | 601.75 | 1.45 | -0.35 | 25,080 | -3,960 | 58,080 |
| 9 Sept | 602.35 | 1.8 | -0.80 | 22,440 | 2,640 | 60,720 |
| 6 Sept | 596.30 | 2.6 | 0.30 | 44,880 | 5,280 | 56,760 |
| 5 Sept | 595.50 | 2.3 | -0.80 | 2,640 | 0 | 52,800 |
| 4 Sept | 597.70 | 3.1 | -3.15 | 43,560 | 29,040 | 50,160 |
| 3 Sept | 576.80 | 6.25 | 0.00 | 0 | 1,320 | 0 |
| 2 Sept | 576.10 | 6.25 | -0.90 | 5,280 | 2,640 | 22,440 |
| 30 Aug | 571.05 | 7.15 | -29.00 | 22,440 | 19,800 | 19,800 |
| 29 Aug | 572.05 | 36.15 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 573.85 | 36.15 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 584.15 | 36.15 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 572.35 | 36.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 565.70 | 36.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 582.05 | 36.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 576.05 | 36.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 568.00 | 36.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 562.75 | 36.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 549.90 | 36.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 547.20 | 36.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 534.85 | 36.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 526.05 | 36.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 531.65 | 36.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 518.15 | 36.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 533.75 | 36.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 544.35 | 36.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 550.25 | 36.15 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 553.00 | 36.15 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 554.90 | 36.15 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 538.80 | 36.15 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 542.40 | 36.15 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 555 expiring on 26SEP2024
Delta for 555 PE is -
Historical price for 555 PE is as follows
On 16 Sept BERGEPAINT was trading at 625.15. The strike last trading price was 0.4, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47520
On 13 Sept BERGEPAINT was trading at 622.65. The strike last trading price was 1.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 48840
On 12 Sept BERGEPAINT was trading at 620.85. The strike last trading price was 1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -7920 which decreased total open position to 46200
On 11 Sept BERGEPAINT was trading at 618.00. The strike last trading price was 0.9, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -2640 which decreased total open position to 55440
On 10 Sept BERGEPAINT was trading at 601.75. The strike last trading price was 1.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -3960 which decreased total open position to 58080
On 9 Sept BERGEPAINT was trading at 602.35. The strike last trading price was 1.8, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 60720
On 6 Sept BERGEPAINT was trading at 596.30. The strike last trading price was 2.6, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 56760
On 5 Sept BERGEPAINT was trading at 595.50. The strike last trading price was 2.3, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52800
On 4 Sept BERGEPAINT was trading at 597.70. The strike last trading price was 3.1, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 29040 which increased total open position to 50160
On 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 6.25, 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 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 6.25, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 22440
On 30 Aug BERGEPAINT was trading at 571.05. The strike last trading price was 7.15, which was -29.00 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 19800
On 29 Aug BERGEPAINT was trading at 572.05. The strike last trading price was 36.15, 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 36.15, 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 36.15, 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 36.15, 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 36.15, 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 36.15, 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 36.15, 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 36.15, 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 36.15, 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 36.15, 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 36.15, 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 36.15, 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 36.15, 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 36.15, 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 36.15, 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 36.15, 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 36.15, 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 36.15, 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 36.15, 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 36.15, 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 36.15, 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 36.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0