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

488.95 -0.80 (-0.16%)

Back to Option Chain


Historical option data for BERGEPAINT

14 Nov 2024 09:31 AM IST
BERGEPAINT 28NOV2024 510 CE
Delta: 0.20
Vega: 0.27
Theta: -0.24
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 488.45 2.35 -0.50 22.75 20 -1 238
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 0.20

Historical price for 510 CE is as follows

On 14 Nov BERGEPAINT was trading at 488.45. The strike last trading price was 2.35, which was -0.50 lower than the previous day. The implied volatity was 22.75, the open interest changed by -1 which decreased total open position to 238


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: -0.91
Vega: 0.15
Theta: 0.05
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 488.45 20.15 -1.35 14.39 2 0 106
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 -0.91

Historical price for 510 PE is as follows

On 14 Nov BERGEPAINT was trading at 488.45. The strike last trading price was 20.15, which was -1.35 lower than the previous day. The implied volatity was 14.39, the open interest changed by 0 which decreased total open position to 106


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