BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
21 Nov 2024 04:10 PM IST
| BERGEPAINT 28NOV2024 510 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.04
Theta: -0.09
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 465.50 | 0.2 | -0.25 | 32.06 | 82 | -10 | 304 | |||
| 20 Nov | 476.25 | 0.45 | 0.00 | 26.52 | 146 | 1 | 310 | |||
| 19 Nov | 476.25 | 0.45 | -0.25 | 26.52 | 146 | -3 | 310 | |||
| 18 Nov | 479.35 | 0.7 | -1.50 | 25.25 | 281 | 20 | 313 | |||
| 14 Nov | 491.90 | 2.2 | -0.65 | 20.00 | 236 | 54 | 293 | |||
| 13 Nov | 489.75 | 2.85 | -0.65 | 20.46 | 573 | 8 | 241 | |||
| 12 Nov | 496.15 | 3.5 | -0.05 | 20.02 | 289 | 46 | 238 | |||
| 11 Nov | 490.80 | 3.55 | -4.75 | 20.23 | 810 | 95 | 192 | |||
| 8 Nov | 504.25 | 8.3 | -9.50 | 21.77 | 227 | 39 | 96 | |||
|
|
||||||||||
| 7 Nov | 516.25 | 17.8 | -5.50 | 24.28 | 240 | -4 | 56 | |||
| 6 Nov | 525.15 | 23.3 | 4.65 | 24.14 | 381 | 15 | 60 | |||
| 5 Nov | 513.40 | 18.65 | -10.05 | 27.71 | 146 | 40 | 41 | |||
| 4 Nov | 524.50 | 28.7 | -50.55 | 33.83 | 10 | 0 | 0 | |||
| 1 Nov | 531.75 | 79.25 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 536.80 | 79.25 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 546.90 | 79.25 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 545.50 | 79.25 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 539.20 | 79.25 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 536.95 | 79.25 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 544.00 | 79.25 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 534.60 | 79.25 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 538.45 | 79.25 | - | 0 | 0 | 0 | ||||
For Berger Paints (I) Ltd - strike price 510 expiring on 28NOV2024
Delta for 510 CE is 0.03
Historical price for 510 CE is as follows
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 0.2, which was -0.25 lower than the previous day. The implied volatity was 32.06, the open interest changed by -10 which decreased total open position to 304
On 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 26.52, the open interest changed by 1 which increased total open position to 310
On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 26.52, the open interest changed by -3 which decreased total open position to 310
On 18 Nov BERGEPAINT was trading at 479.35. The strike last trading price was 0.7, which was -1.50 lower than the previous day. The implied volatity was 25.25, the open interest changed by 20 which increased total open position to 313
On 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 2.2, which was -0.65 lower than the previous day. The implied volatity was 20.00, the open interest changed by 54 which increased total open position to 293
On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 2.85, which was -0.65 lower than the previous day. The implied volatity was 20.46, the open interest changed by 8 which increased total open position to 241
On 12 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 3.5, which was -0.05 lower than the previous day. The implied volatity was 20.02, the open interest changed by 46 which increased total open position to 238
On 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 3.55, which was -4.75 lower than the previous day. The implied volatity was 20.23, the open interest changed by 95 which increased total open position to 192
On 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 8.3, which was -9.50 lower than the previous day. The implied volatity was 21.77, the open interest changed by 39 which increased total open position to 96
On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 17.8, which was -5.50 lower than the previous day. The implied volatity was 24.28, the open interest changed by -4 which decreased total open position to 56
On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 23.3, which was 4.65 higher than the previous day. The implied volatity was 24.14, the open interest changed by 15 which increased total open position to 60
On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 18.65, which was -10.05 lower than the previous day. The implied volatity was 27.71, the open interest changed by 40 which increased total open position to 41
On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 28.7, which was -50.55 lower than the previous day. The implied volatity was 33.83, 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 79.25, 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 Oct BERGEPAINT was trading at 536.80. The strike last trading price was 79.25, 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 30 Oct BERGEPAINT was trading at 546.90. The strike last trading price was 79.25, 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 79.25, 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 79.25, 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 79.25, 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 79.25, 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 79.25, 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 79.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BERGEPAINT 28NOV2024 510 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 465.50 | 39.2 | 6.20 | - | 1 | 0 | 98 |
| 20 Nov | 476.25 | 33 | 0.00 | - | 18 | -2 | 94 |
| 19 Nov | 476.25 | 33 | 2.90 | - | 18 | -6 | 94 |
| 18 Nov | 479.35 | 30.1 | 11.10 | 23.34 | 17 | -3 | 100 |
| 14 Nov | 491.90 | 19 | -2.50 | 21.43 | 13 | -3 | 103 |
| 13 Nov | 489.75 | 21.5 | 3.35 | 31.14 | 78 | -27 | 105 |
| 12 Nov | 496.15 | 18.15 | -3.50 | 25.22 | 62 | -22 | 133 |
| 11 Nov | 490.80 | 21.65 | 7.80 | 31.96 | 266 | -64 | 156 |
| 8 Nov | 504.25 | 13.85 | 6.00 | 24.64 | 560 | -51 | 220 |
| 7 Nov | 516.25 | 7.85 | 1.80 | 25.20 | 447 | -48 | 270 |
| 6 Nov | 525.15 | 6.05 | -9.95 | 26.04 | 1,626 | 117 | 327 |
| 5 Nov | 513.40 | 16 | 3.80 | 38.78 | 1,599 | 178 | 207 |
| 4 Nov | 524.50 | 12.2 | 0.55 | 38.22 | 78 | 22 | 28 |
| 1 Nov | 531.75 | 11.65 | 1.40 | 39.46 | 4 | 2 | 7 |
| 31 Oct | 536.80 | 10.25 | 2.20 | - | 6 | 4 | 4 |
| 30 Oct | 546.90 | 8.05 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 545.50 | 8.05 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 539.20 | 8.05 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 536.95 | 8.05 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 544.00 | 8.05 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 534.60 | 8.05 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 538.45 | 8.05 | - | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 510 expiring on 28NOV2024
Delta for 510 PE is -
Historical price for 510 PE is as follows
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 39.2, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 98
On 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 33, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 94
On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 33, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 94
On 18 Nov BERGEPAINT was trading at 479.35. The strike last trading price was 30.1, which was 11.10 higher than the previous day. The implied volatity was 23.34, the open interest changed by -3 which decreased total open position to 100
On 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 19, which was -2.50 lower than the previous day. The implied volatity was 21.43, the open interest changed by -3 which decreased total open position to 103
On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 21.5, which was 3.35 higher than the previous day. The implied volatity was 31.14, the open interest changed by -27 which decreased total open position to 105
On 12 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 18.15, which was -3.50 lower than the previous day. The implied volatity was 25.22, the open interest changed by -22 which decreased total open position to 133
On 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 21.65, which was 7.80 higher than the previous day. The implied volatity was 31.96, the open interest changed by -64 which decreased total open position to 156
On 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 13.85, which was 6.00 higher than the previous day. The implied volatity was 24.64, the open interest changed by -51 which decreased total open position to 220
On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 7.85, which was 1.80 higher than the previous day. The implied volatity was 25.20, the open interest changed by -48 which decreased total open position to 270
On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 6.05, which was -9.95 lower than the previous day. The implied volatity was 26.04, the open interest changed by 117 which increased total open position to 327
On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 16, which was 3.80 higher than the previous day. The implied volatity was 38.78, the open interest changed by 178 which increased total open position to 207
On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 12.2, which was 0.55 higher than the previous day. The implied volatity was 38.22, the open interest changed by 22 which increased total open position to 28
On 1 Nov BERGEPAINT was trading at 531.75. The strike last trading price was 11.65, which was 1.40 higher than the previous day. The implied volatity was 39.46, the open interest changed by 2 which increased total open position to 7
On 31 Oct BERGEPAINT was trading at 536.80. The strike last trading price was 10.25, which was 2.20 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 8.05, 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 8.05, 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 8.05, 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 8.05, 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 8.05, 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 8.05, 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 8.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
