BERGEPAINT
Berger Paints (I) Ltd
Historical option data for BERGEPAINT
20 Dec 2024 04:10 PM IST
| BERGEPAINT 26DEC2024 500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.02
Theta: -0.06
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 444.80 | 0.1 | -0.15 | 39.74 | 126 | -52 | 481 | |||
| 19 Dec | 445.05 | 0.25 | -0.20 | 41.61 | 98 | -27 | 533 | |||
| 18 Dec | 452.85 | 0.45 | -0.40 | 37.05 | 263 | -54 | 558 | |||
| 17 Dec | 463.05 | 0.85 | -0.85 | 32.14 | 442 | -11 | 620 | |||
|
|
||||||||||
| 16 Dec | 477.50 | 1.7 | 0.25 | 25.56 | 238 | 3 | 629 | |||
| 13 Dec | 475.00 | 1.45 | -0.05 | 22.61 | 452 | 17 | 618 | |||
| 12 Dec | 472.05 | 1.5 | -0.60 | 24.18 | 1,594 | -76 | 601 | |||
| 11 Dec | 476.15 | 2.1 | -0.55 | 22.68 | 686 | -25 | 679 | |||
| 10 Dec | 477.40 | 2.65 | -0.75 | 23.71 | 393 | -3 | 705 | |||
| 9 Dec | 479.10 | 3.4 | -0.85 | 23.42 | 627 | 32 | 710 | |||
| 6 Dec | 480.45 | 4.25 | -0.95 | 23.02 | 865 | 63 | 679 | |||
| 5 Dec | 482.90 | 5.2 | 0.75 | 22.49 | 819 | 44 | 618 | |||
| 4 Dec | 478.30 | 4.45 | -1.20 | 23.53 | 806 | 89 | 576 | |||
| 3 Dec | 482.15 | 5.65 | -3.75 | 23.67 | 560 | 86 | 486 | |||
| 2 Dec | 489.60 | 9.4 | -1.80 | 23.49 | 1,034 | 121 | 403 | |||
| 29 Nov | 493.70 | 11.2 | 1.70 | 21.80 | 778 | 102 | 282 | |||
| 28 Nov | 489.45 | 9.5 | -0.85 | 22.86 | 240 | 40 | 180 | |||
| 27 Nov | 490.35 | 10.35 | 0.15 | 23.52 | 319 | 24 | 137 | |||
| 26 Nov | 486.95 | 10.2 | 3.70 | 25.29 | 504 | 71 | 113 | |||
| 25 Nov | 475.90 | 6.5 | -118.55 | 23.35 | 65 | 41 | 41 | |||
| 22 Nov | 476.25 | 125.05 | 0.00 | 3.63 | 0 | 0 | 0 | |||
| 21 Nov | 465.50 | 125.05 | 0.00 | 5.71 | 0 | 0 | 0 | |||
| 20 Nov | 476.25 | 125.05 | 0.00 | 3.79 | 0 | 0 | 0 | |||
| 19 Nov | 476.25 | 125.05 | 0.00 | 3.79 | 0 | 0 | 0 | |||
| 13 Nov | 489.75 | 125.05 | 0.00 | 0.40 | 0 | 0 | 0 | |||
| 11 Nov | 490.80 | 125.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 504.25 | 125.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 516.25 | 125.05 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 513.40 | 125.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 524.50 | 125.05 | 125.05 | - | 0 | 0 | 0 | |||
| 31 Oct | 536.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 546.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 545.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 539.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 536.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 544.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 534.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 538.45 | 0 | - | 0 | 0 | 0 | ||||
For Berger Paints (I) Ltd - strike price 500 expiring on 26DEC2024
Delta for 500 CE is 0.01
Historical price for 500 CE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was 39.74, the open interest changed by -52 which decreased total open position to 481
On 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 0.25, which was -0.20 lower than the previous day. The implied volatity was 41.61, the open interest changed by -27 which decreased total open position to 533
On 18 Dec BERGEPAINT was trading at 452.85. The strike last trading price was 0.45, which was -0.40 lower than the previous day. The implied volatity was 37.05, the open interest changed by -54 which decreased total open position to 558
On 17 Dec BERGEPAINT was trading at 463.05. The strike last trading price was 0.85, which was -0.85 lower than the previous day. The implied volatity was 32.14, the open interest changed by -11 which decreased total open position to 620
On 16 Dec BERGEPAINT was trading at 477.50. The strike last trading price was 1.7, which was 0.25 higher than the previous day. The implied volatity was 25.56, the open interest changed by 3 which increased total open position to 629
On 13 Dec BERGEPAINT was trading at 475.00. The strike last trading price was 1.45, which was -0.05 lower than the previous day. The implied volatity was 22.61, the open interest changed by 17 which increased total open position to 618
On 12 Dec BERGEPAINT was trading at 472.05. The strike last trading price was 1.5, which was -0.60 lower than the previous day. The implied volatity was 24.18, the open interest changed by -76 which decreased total open position to 601
On 11 Dec BERGEPAINT was trading at 476.15. The strike last trading price was 2.1, which was -0.55 lower than the previous day. The implied volatity was 22.68, the open interest changed by -25 which decreased total open position to 679
On 10 Dec BERGEPAINT was trading at 477.40. The strike last trading price was 2.65, which was -0.75 lower than the previous day. The implied volatity was 23.71, the open interest changed by -3 which decreased total open position to 705
On 9 Dec BERGEPAINT was trading at 479.10. The strike last trading price was 3.4, which was -0.85 lower than the previous day. The implied volatity was 23.42, the open interest changed by 32 which increased total open position to 710
On 6 Dec BERGEPAINT was trading at 480.45. The strike last trading price was 4.25, which was -0.95 lower than the previous day. The implied volatity was 23.02, the open interest changed by 63 which increased total open position to 679
On 5 Dec BERGEPAINT was trading at 482.90. The strike last trading price was 5.2, which was 0.75 higher than the previous day. The implied volatity was 22.49, the open interest changed by 44 which increased total open position to 618
On 4 Dec BERGEPAINT was trading at 478.30. The strike last trading price was 4.45, which was -1.20 lower than the previous day. The implied volatity was 23.53, the open interest changed by 89 which increased total open position to 576
On 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 5.65, which was -3.75 lower than the previous day. The implied volatity was 23.67, the open interest changed by 86 which increased total open position to 486
On 2 Dec BERGEPAINT was trading at 489.60. The strike last trading price was 9.4, which was -1.80 lower than the previous day. The implied volatity was 23.49, the open interest changed by 121 which increased total open position to 403
On 29 Nov BERGEPAINT was trading at 493.70. The strike last trading price was 11.2, which was 1.70 higher than the previous day. The implied volatity was 21.80, the open interest changed by 102 which increased total open position to 282
On 28 Nov BERGEPAINT was trading at 489.45. The strike last trading price was 9.5, which was -0.85 lower than the previous day. The implied volatity was 22.86, the open interest changed by 40 which increased total open position to 180
On 27 Nov BERGEPAINT was trading at 490.35. The strike last trading price was 10.35, which was 0.15 higher than the previous day. The implied volatity was 23.52, the open interest changed by 24 which increased total open position to 137
On 26 Nov BERGEPAINT was trading at 486.95. The strike last trading price was 10.2, which was 3.70 higher than the previous day. The implied volatity was 25.29, the open interest changed by 71 which increased total open position to 113
On 25 Nov BERGEPAINT was trading at 475.90. The strike last trading price was 6.5, which was -118.55 lower than the previous day. The implied volatity was 23.35, the open interest changed by 41 which increased total open position to 41
On 22 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 125.05, which was 0.00 lower than the previous day. The implied volatity was 3.63, the open interest changed by 0 which decreased total open position to 0
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 125.05, which was 0.00 lower than the previous day. The implied volatity was 5.71, the open interest changed by 0 which decreased total open position to 0
On 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 125.05, which was 0.00 lower than the previous day. The implied volatity was 3.79, the open interest changed by 0 which decreased total open position to 0
On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 125.05, which was 0.00 lower than the previous day. The implied volatity was 3.79, the open interest changed by 0 which decreased total open position to 0
On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 125.05, which was 0.00 lower than the previous day. The implied volatity was 0.40, the open interest changed by 0 which decreased total open position to 0
On 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 125.05, 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 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 125.05, 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 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 125.05, 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 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 125.05, 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 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 125.05, which was 125.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct BERGEPAINT was trading at 536.80. 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 which decreased total open position to
On 30 Oct BERGEPAINT was trading at 546.90. 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 which decreased total open position to
On 29 Oct BERGEPAINT was trading at 545.50. 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 which decreased total open position to
On 28 Oct BERGEPAINT was trading at 539.20. 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 which decreased total open position to
On 25 Oct BERGEPAINT was trading at 536.95. 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 which decreased total open position to
On 24 Oct BERGEPAINT was trading at 544.00. 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 which decreased total open position to
On 23 Oct BERGEPAINT was trading at 534.60. 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 which decreased total open position to
On 22 Oct BERGEPAINT was trading at 538.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BERGEPAINT 26DEC2024 500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 444.80 | 54 | 5.00 | - | 9 | -7 | 204 |
| 19 Dec | 445.05 | 49 | 2.50 | - | 11 | -2 | 212 |
| 18 Dec | 452.85 | 46.5 | 9.00 | 48.45 | 18 | -12 | 213 |
| 17 Dec | 463.05 | 37.5 | 13.05 | 46.26 | 25 | -6 | 226 |
| 16 Dec | 477.50 | 24.45 | 0.25 | 34.44 | 2 | 0 | 233 |
| 13 Dec | 475.00 | 24.2 | -2.90 | 23.00 | 14 | -5 | 232 |
| 12 Dec | 472.05 | 27.1 | 4.35 | 22.97 | 1 | 0 | 237 |
| 11 Dec | 476.15 | 22.75 | -0.25 | 21.26 | 7 | 1 | 238 |
| 10 Dec | 477.40 | 23 | 0.50 | 22.76 | 11 | -1 | 237 |
| 9 Dec | 479.10 | 22.5 | 0.45 | 27.21 | 53 | 7 | 238 |
| 6 Dec | 480.45 | 22.05 | 3.05 | 26.35 | 7 | 0 | 232 |
| 5 Dec | 482.90 | 19 | -3.10 | 23.62 | 7 | -1 | 232 |
| 4 Dec | 478.30 | 22.1 | 1.45 | 22.51 | 23 | 6 | 233 |
| 3 Dec | 482.15 | 20.65 | 5.35 | 23.99 | 73 | -14 | 228 |
| 2 Dec | 489.60 | 15.3 | 0.65 | 24.65 | 150 | 51 | 243 |
| 29 Nov | 493.70 | 14.65 | -2.65 | 26.24 | 136 | 69 | 192 |
| 28 Nov | 489.45 | 17.3 | 0.00 | 25.43 | 60 | 26 | 123 |
| 27 Nov | 490.35 | 17.3 | -3.25 | 25.64 | 31 | 16 | 91 |
| 26 Nov | 486.95 | 20.55 | -7.25 | 27.93 | 28 | 11 | 74 |
| 25 Nov | 475.90 | 27.8 | 1.80 | 32.13 | 62 | 55 | 62 |
| 22 Nov | 476.25 | 26 | -14.00 | 26.23 | 1 | 0 | 7 |
| 21 Nov | 465.50 | 40 | 17.00 | 38.38 | 4 | 3 | 6 |
| 20 Nov | 476.25 | 23 | 0.00 | 17.02 | 2 | 2 | 1 |
| 19 Nov | 476.25 | 23 | 20.85 | 17.02 | 2 | 0 | 1 |
| 13 Nov | 489.75 | 2.15 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 490.80 | 2.15 | 0.00 | 0.04 | 0 | 0 | 0 |
| 8 Nov | 504.25 | 2.15 | 0.00 | 1.63 | 0 | 0 | 0 |
| 7 Nov | 516.25 | 2.15 | 0.00 | 3.93 | 0 | 0 | 0 |
| 5 Nov | 513.40 | 2.15 | 0.00 | 3.59 | 0 | 0 | 0 |
| 4 Nov | 524.50 | 2.15 | 0.00 | 5.02 | 0 | 0 | 0 |
| 31 Oct | 536.80 | 2.15 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 546.90 | 2.15 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 545.50 | 2.15 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 539.20 | 2.15 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 536.95 | 2.15 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 544.00 | 2.15 | 2.15 | - | 0 | 0 | 0 |
| 23 Oct | 534.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 538.45 | 0 | - | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 500 expiring on 26DEC2024
Delta for 500 PE is -
Historical price for 500 PE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 54, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 204
On 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 49, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 212
On 18 Dec BERGEPAINT was trading at 452.85. The strike last trading price was 46.5, which was 9.00 higher than the previous day. The implied volatity was 48.45, the open interest changed by -12 which decreased total open position to 213
On 17 Dec BERGEPAINT was trading at 463.05. The strike last trading price was 37.5, which was 13.05 higher than the previous day. The implied volatity was 46.26, the open interest changed by -6 which decreased total open position to 226
On 16 Dec BERGEPAINT was trading at 477.50. The strike last trading price was 24.45, which was 0.25 higher than the previous day. The implied volatity was 34.44, the open interest changed by 0 which decreased total open position to 233
On 13 Dec BERGEPAINT was trading at 475.00. The strike last trading price was 24.2, which was -2.90 lower than the previous day. The implied volatity was 23.00, the open interest changed by -5 which decreased total open position to 232
On 12 Dec BERGEPAINT was trading at 472.05. The strike last trading price was 27.1, which was 4.35 higher than the previous day. The implied volatity was 22.97, the open interest changed by 0 which decreased total open position to 237
On 11 Dec BERGEPAINT was trading at 476.15. The strike last trading price was 22.75, which was -0.25 lower than the previous day. The implied volatity was 21.26, the open interest changed by 1 which increased total open position to 238
On 10 Dec BERGEPAINT was trading at 477.40. The strike last trading price was 23, which was 0.50 higher than the previous day. The implied volatity was 22.76, the open interest changed by -1 which decreased total open position to 237
On 9 Dec BERGEPAINT was trading at 479.10. The strike last trading price was 22.5, which was 0.45 higher than the previous day. The implied volatity was 27.21, the open interest changed by 7 which increased total open position to 238
On 6 Dec BERGEPAINT was trading at 480.45. The strike last trading price was 22.05, which was 3.05 higher than the previous day. The implied volatity was 26.35, the open interest changed by 0 which decreased total open position to 232
On 5 Dec BERGEPAINT was trading at 482.90. The strike last trading price was 19, which was -3.10 lower than the previous day. The implied volatity was 23.62, the open interest changed by -1 which decreased total open position to 232
On 4 Dec BERGEPAINT was trading at 478.30. The strike last trading price was 22.1, which was 1.45 higher than the previous day. The implied volatity was 22.51, the open interest changed by 6 which increased total open position to 233
On 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 20.65, which was 5.35 higher than the previous day. The implied volatity was 23.99, the open interest changed by -14 which decreased total open position to 228
On 2 Dec BERGEPAINT was trading at 489.60. The strike last trading price was 15.3, which was 0.65 higher than the previous day. The implied volatity was 24.65, the open interest changed by 51 which increased total open position to 243
On 29 Nov BERGEPAINT was trading at 493.70. The strike last trading price was 14.65, which was -2.65 lower than the previous day. The implied volatity was 26.24, the open interest changed by 69 which increased total open position to 192
On 28 Nov BERGEPAINT was trading at 489.45. The strike last trading price was 17.3, which was 0.00 lower than the previous day. The implied volatity was 25.43, the open interest changed by 26 which increased total open position to 123
On 27 Nov BERGEPAINT was trading at 490.35. The strike last trading price was 17.3, which was -3.25 lower than the previous day. The implied volatity was 25.64, the open interest changed by 16 which increased total open position to 91
On 26 Nov BERGEPAINT was trading at 486.95. The strike last trading price was 20.55, which was -7.25 lower than the previous day. The implied volatity was 27.93, the open interest changed by 11 which increased total open position to 74
On 25 Nov BERGEPAINT was trading at 475.90. The strike last trading price was 27.8, which was 1.80 higher than the previous day. The implied volatity was 32.13, the open interest changed by 55 which increased total open position to 62
On 22 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 26, which was -14.00 lower than the previous day. The implied volatity was 26.23, the open interest changed by 0 which decreased total open position to 7
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 40, which was 17.00 higher than the previous day. The implied volatity was 38.38, the open interest changed by 3 which increased total open position to 6
On 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 23, which was 0.00 lower than the previous day. The implied volatity was 17.02, the open interest changed by 2 which increased total open position to 1
On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 23, which was 20.85 higher than the previous day. The implied volatity was 17.02, the open interest changed by 0 which decreased total open position to 1
On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 2.15, 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 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was 1.63, the open interest changed by 0 which decreased total open position to 0
On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was 3.93, the open interest changed by 0 which decreased total open position to 0
On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was 3.59, the open interest changed by 0 which decreased total open position to 0
On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was 5.02, the open interest changed by 0 which decreased total open position to 0
On 31 Oct BERGEPAINT was trading at 536.80. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BERGEPAINT was trading at 546.90. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct BERGEPAINT was trading at 545.50. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct BERGEPAINT was trading at 539.20. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct BERGEPAINT was trading at 536.95. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct BERGEPAINT was trading at 544.00. The strike last trading price was 2.15, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct BERGEPAINT was trading at 534.60. 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 which decreased total open position to
On 22 Oct BERGEPAINT was trading at 538.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
