`
[--[65.84.65.76]--]
BERGEPAINT
Berger Paints (i) Ltd

465.5 -10.75 (-2.26%)

Back to Option Chain


Historical option data for BERGEPAINT

21 Nov 2024 04:10 PM IST
BERGEPAINT 28NOV2024 500 CE
Delta: 0.05
Vega: 0.07
Theta: -0.15
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
21 Nov 465.50 0.4 -0.45 29.46 424 -29 396
20 Nov 476.25 0.85 0.00 23.67 1,494 200 424
19 Nov 476.25 0.85 -0.85 23.67 1,494 199 424
18 Nov 479.35 1.7 -3.45 24.60 488 62 224
14 Nov 491.90 5.15 -0.90 20.58 384 -3 163
13 Nov 489.75 6.05 -0.85 20.80 844 3 165
12 Nov 496.15 6.9 0.10 19.85 588 -24 160
11 Nov 490.80 6.8 -6.85 19.94 1,269 153 182
8 Nov 504.25 13.65 -11.05 22.56 27 -2 27
7 Nov 516.25 24.7 -7.75 24.47 45 6 29
6 Nov 525.15 32.45 7.90 28.57 109 7 26
5 Nov 513.40 24.55 -19.45 26.85 73 18 19
4 Nov 524.50 44 0.00 0.00 0 0 0
1 Nov 531.75 44 0.00 0.00 0 1 0
31 Oct 536.80 44 -43.25 - 3 2 2
30 Oct 546.90 87.25 0.00 - 0 0 0
29 Oct 545.50 87.25 0.00 - 0 0 0
28 Oct 539.20 87.25 0.00 - 0 0 0
25 Oct 536.95 87.25 0.00 - 0 0 0
24 Oct 544.00 87.25 0.00 - 0 0 0
23 Oct 534.60 87.25 0.00 - 0 0 0
22 Oct 538.45 87.25 - 0 0 0


For Berger Paints (I) Ltd - strike price 500 expiring on 28NOV2024

Delta for 500 CE is 0.05

Historical price for 500 CE is as follows

On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 0.4, which was -0.45 lower than the previous day. The implied volatity was 29.46, the open interest changed by -29 which decreased total open position to 396


On 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was 23.67, the open interest changed by 200 which increased total open position to 424


On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 0.85, which was -0.85 lower than the previous day. The implied volatity was 23.67, the open interest changed by 199 which increased total open position to 424


On 18 Nov BERGEPAINT was trading at 479.35. The strike last trading price was 1.7, which was -3.45 lower than the previous day. The implied volatity was 24.60, the open interest changed by 62 which increased total open position to 224


On 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 5.15, which was -0.90 lower than the previous day. The implied volatity was 20.58, the open interest changed by -3 which decreased total open position to 163


On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 6.05, which was -0.85 lower than the previous day. The implied volatity was 20.80, the open interest changed by 3 which increased total open position to 165


On 12 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 6.9, which was 0.10 higher than the previous day. The implied volatity was 19.85, the open interest changed by -24 which decreased total open position to 160


On 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 6.8, which was -6.85 lower than the previous day. The implied volatity was 19.94, the open interest changed by 153 which increased total open position to 182


On 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 13.65, which was -11.05 lower than the previous day. The implied volatity was 22.56, the open interest changed by -2 which decreased total open position to 27


On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 24.7, which was -7.75 lower than the previous day. The implied volatity was 24.47, the open interest changed by 6 which increased total open position to 29


On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 32.45, which was 7.90 higher than the previous day. The implied volatity was 28.57, the open interest changed by 7 which increased total open position to 26


On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 24.55, which was -19.45 lower than the previous day. The implied volatity was 26.85, the open interest changed by 18 which increased total open position to 19


On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 44, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 1 Nov BERGEPAINT was trading at 531.75. The strike last trading price was 44, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 31 Oct BERGEPAINT was trading at 536.80. The strike last trading price was 44, which was -43.25 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 87.25, 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 87.25, 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 87.25, 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 87.25, 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 87.25, 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 87.25, 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 87.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


BERGEPAINT 28NOV2024 500 PE
Delta: -0.95
Vega: 0.07
Theta: -0.01
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
21 Nov 465.50 33 12.55 29.57 76 -7 206
20 Nov 476.25 20.45 0.00 - 90 -25 213
19 Nov 476.25 20.45 -0.55 - 90 -25 213
18 Nov 479.35 21 8.45 22.86 46 -8 239
14 Nov 491.90 12.55 -3.55 23.19 37 -4 248
13 Nov 489.75 16.1 4.35 33.51 332 -12 253
12 Nov 496.15 11.75 -2.85 24.80 236 12 269
11 Nov 490.80 14.6 5.60 29.70 756 -92 257
8 Nov 504.25 9 4.05 24.93 847 -91 343
7 Nov 516.25 4.95 1.15 25.93 722 -174 432
6 Nov 525.15 3.8 -8.10 26.78 2,360 195 610
5 Nov 513.40 11.9 2.80 38.81 2,130 223 421
4 Nov 524.50 9.1 0.25 38.79 457 59 195
1 Nov 531.75 8.85 2.15 40.04 320 10 135
31 Oct 536.80 6.7 2.75 - 742 36 125
30 Oct 546.90 3.95 -0.75 - 1,506 -12 89
29 Oct 545.50 4.7 0.10 - 205 10 99
28 Oct 539.20 4.6 -0.90 - 205 58 87
25 Oct 536.95 5.5 1.50 - 41 16 29
24 Oct 544.00 4 -4.65 - 6 0 8
23 Oct 534.60 8.65 -0.15 - 1 0 7
22 Oct 538.45 8.8 - 2 1 8


For Berger Paints (I) Ltd - strike price 500 expiring on 28NOV2024

Delta for 500 PE is -0.95

Historical price for 500 PE is as follows

On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 33, which was 12.55 higher than the previous day. The implied volatity was 29.57, the open interest changed by -7 which decreased total open position to 206


On 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 20.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 213


On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 20.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 213


On 18 Nov BERGEPAINT was trading at 479.35. The strike last trading price was 21, which was 8.45 higher than the previous day. The implied volatity was 22.86, the open interest changed by -8 which decreased total open position to 239


On 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 12.55, which was -3.55 lower than the previous day. The implied volatity was 23.19, the open interest changed by -4 which decreased total open position to 248


On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 16.1, which was 4.35 higher than the previous day. The implied volatity was 33.51, the open interest changed by -12 which decreased total open position to 253


On 12 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 11.75, which was -2.85 lower than the previous day. The implied volatity was 24.80, the open interest changed by 12 which increased total open position to 269


On 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 14.6, which was 5.60 higher than the previous day. The implied volatity was 29.70, the open interest changed by -92 which decreased total open position to 257


On 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 9, which was 4.05 higher than the previous day. The implied volatity was 24.93, the open interest changed by -91 which decreased total open position to 343


On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 4.95, which was 1.15 higher than the previous day. The implied volatity was 25.93, the open interest changed by -174 which decreased total open position to 432


On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 3.8, which was -8.10 lower than the previous day. The implied volatity was 26.78, the open interest changed by 195 which increased total open position to 610


On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 11.9, which was 2.80 higher than the previous day. The implied volatity was 38.81, the open interest changed by 223 which increased total open position to 421


On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 9.1, which was 0.25 higher than the previous day. The implied volatity was 38.79, the open interest changed by 59 which increased total open position to 195


On 1 Nov BERGEPAINT was trading at 531.75. The strike last trading price was 8.85, which was 2.15 higher than the previous day. The implied volatity was 40.04, the open interest changed by 10 which increased total open position to 135


On 31 Oct BERGEPAINT was trading at 536.80. The strike last trading price was 6.7, which was 2.75 higher 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 3.95, which was -0.75 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 4.7, which was 0.10 higher 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 4.6, which was -0.90 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 5.5, which was 1.50 higher 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 4, which was -4.65 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 8.65, which was -0.15 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 8.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to