BERGEPAINT
Berger Paints (I) Ltd
Historical option data for BERGEPAINT
20 Dec 2024 04:10 PM IST
| BERGEPAINT 26DEC2024 515 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.02
Theta: -0.07
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 444.80 | 0.1 | -0.10 | 48.42 | 4 | -1 | 17 | |||
| 19 Dec | 445.05 | 0.2 | -0.10 | 49.15 | 6 | -3 | 18 | |||
| 18 Dec | 452.85 | 0.3 | -0.15 | 43.04 | 2 | -1 | 21 | |||
| 17 Dec | 463.05 | 0.45 | -0.20 | 36.76 | 2 | -1 | 23 | |||
| 16 Dec | 477.50 | 0.65 | 0.05 | 28.59 | 8 | 0 | 24 | |||
| 13 Dec | 475.00 | 0.6 | -0.05 | 25.72 | 13 | -6 | 27 | |||
| 12 Dec | 472.05 | 0.65 | -0.35 | 26.96 | 63 | -7 | 35 | |||
| 11 Dec | 476.15 | 1 | -0.15 | 26.16 | 16 | -3 | 43 | |||
| 10 Dec | 477.40 | 1.15 | -0.85 | 25.86 | 22 | -12 | 47 | |||
| 9 Dec | 479.10 | 2 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 6 Dec | 480.45 | 2 | -0.40 | 24.76 | 30 | 0 | 58 | |||
| 5 Dec | 482.90 | 2.4 | 0.40 | 23.82 | 81 | 14 | 57 | |||
| 4 Dec | 478.30 | 2 | -0.55 | 24.43 | 29 | -11 | 44 | |||
| 3 Dec | 482.15 | 2.55 | -2.10 | 24.11 | 39 | 1 | 55 | |||
| 2 Dec | 489.60 | 4.65 | 0.10 | 23.76 | 76 | 49 | 51 | |||
| 29 Nov | 493.70 | 4.55 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 28 Nov | 489.45 | 4.55 | -1.50 | 22.44 | 1 | 0 | 1 | |||
| 27 Nov | 490.35 | 6.05 | -34.05 | 24.93 | 1 | 0 | 0 | |||
| 26 Nov | 486.95 | 40.1 | 0.00 | 5.04 | 0 | 0 | 0 | |||
| 25 Nov | 475.90 | 40.1 | 0.00 | 6.81 | 0 | 0 | 0 | |||
| 22 Nov | 476.25 | 40.1 | 0.00 | 6.49 | 0 | 0 | 0 | |||
| 21 Nov | 465.50 | 40.1 | 0.00 | 8.32 | 0 | 0 | 0 | |||
| 11 Nov | 490.80 | 40.1 | 0.00 | 2.56 | 0 | 0 | 0 | |||
| 8 Nov | 504.25 | 40.1 | 0.00 | 0.76 | 0 | 0 | 0 | |||
| 7 Nov | 516.25 | 40.1 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 525.15 | 40.1 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 513.40 | 40.1 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Nov | 524.50 | 40.1 | 40.10 | - | 0 | 0 | 0 | |||
| 1 Nov | 531.75 | 0 | - | 0 | 0 | 0 | ||||
For Berger Paints (I) Ltd - strike price 515 expiring on 26DEC2024
Delta for 515 CE is 0.01
Historical price for 515 CE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 48.42, the open interest changed by -1 which decreased total open position to 17
On 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 49.15, the open interest changed by -3 which decreased total open position to 18
On 18 Dec BERGEPAINT was trading at 452.85. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 43.04, the open interest changed by -1 which decreased total open position to 21
On 17 Dec BERGEPAINT was trading at 463.05. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was 36.76, the open interest changed by -1 which decreased total open position to 23
On 16 Dec BERGEPAINT was trading at 477.50. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 28.59, the open interest changed by 0 which decreased total open position to 24
On 13 Dec BERGEPAINT was trading at 475.00. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 25.72, the open interest changed by -6 which decreased total open position to 27
On 12 Dec BERGEPAINT was trading at 472.05. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was 26.96, the open interest changed by -7 which decreased total open position to 35
On 11 Dec BERGEPAINT was trading at 476.15. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 26.16, the open interest changed by -3 which decreased total open position to 43
On 10 Dec BERGEPAINT was trading at 477.40. The strike last trading price was 1.15, which was -0.85 lower than the previous day. The implied volatity was 25.86, the open interest changed by -12 which decreased total open position to 47
On 9 Dec BERGEPAINT was trading at 479.10. The strike last trading price was 2, 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 6 Dec BERGEPAINT was trading at 480.45. The strike last trading price was 2, which was -0.40 lower than the previous day. The implied volatity was 24.76, the open interest changed by 0 which decreased total open position to 58
On 5 Dec BERGEPAINT was trading at 482.90. The strike last trading price was 2.4, which was 0.40 higher than the previous day. The implied volatity was 23.82, the open interest changed by 14 which increased total open position to 57
On 4 Dec BERGEPAINT was trading at 478.30. The strike last trading price was 2, which was -0.55 lower than the previous day. The implied volatity was 24.43, the open interest changed by -11 which decreased total open position to 44
On 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 2.55, which was -2.10 lower than the previous day. The implied volatity was 24.11, the open interest changed by 1 which increased total open position to 55
On 2 Dec BERGEPAINT was trading at 489.60. The strike last trading price was 4.65, which was 0.10 higher than the previous day. The implied volatity was 23.76, the open interest changed by 49 which increased total open position to 51
On 29 Nov BERGEPAINT was trading at 493.70. The strike last trading price was 4.55, 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 28 Nov BERGEPAINT was trading at 489.45. The strike last trading price was 4.55, which was -1.50 lower than the previous day. The implied volatity was 22.44, the open interest changed by 0 which decreased total open position to 1
On 27 Nov BERGEPAINT was trading at 490.35. The strike last trading price was 6.05, which was -34.05 lower than the previous day. The implied volatity was 24.93, the open interest changed by 0 which decreased total open position to 0
On 26 Nov BERGEPAINT was trading at 486.95. The strike last trading price was 40.1, which was 0.00 lower than the previous day. The implied volatity was 5.04, the open interest changed by 0 which decreased total open position to 0
On 25 Nov BERGEPAINT was trading at 475.90. The strike last trading price was 40.1, which was 0.00 lower than the previous day. The implied volatity was 6.81, the open interest changed by 0 which decreased total open position to 0
On 22 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 40.1, which was 0.00 lower than the previous day. The implied volatity was 6.49, 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 40.1, which was 0.00 lower than the previous day. The implied volatity was 8.32, 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 40.1, which was 0.00 lower than the previous day. The implied volatity was 2.56, 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 40.1, which was 0.00 lower than the previous day. The implied volatity was 0.76, 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 40.1, 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 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 40.1, 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 40.1, 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 40.1, which was 40.10 higher than the previous day. The implied volatity was -, 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 0, 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 26DEC2024 515 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 444.80 | 31.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 445.05 | 31.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 452.85 | 31.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 463.05 | 31.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 477.50 | 31.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 475.00 | 31.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 472.05 | 31.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 476.15 | 31.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 477.40 | 31.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 479.10 | 31.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 480.45 | 31.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 482.90 | 31.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 478.30 | 31.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 482.15 | 31.55 | 4.35 | 21.44 | 2 | 0 | 4 |
| 2 Dec | 489.60 | 27.2 | 14.60 | 29.18 | 5 | 3 | 3 |
| 29 Nov | 493.70 | 12.6 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 489.45 | 12.6 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 490.35 | 12.6 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 486.95 | 12.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 475.90 | 12.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 476.25 | 12.6 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 465.50 | 12.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 490.80 | 12.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 504.25 | 12.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 516.25 | 12.6 | 0.00 | 1.54 | 0 | 0 | 0 |
| 6 Nov | 525.15 | 12.6 | 0.00 | 2.72 | 0 | 0 | 0 |
| 5 Nov | 513.40 | 12.6 | 0.00 | 1.16 | 0 | 0 | 0 |
| 4 Nov | 524.50 | 12.6 | 12.60 | 2.76 | 0 | 0 | 0 |
| 1 Nov | 531.75 | 0 | 4.34 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 515 expiring on 26DEC2024
Delta for 515 PE is 0.00
Historical price for 515 PE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 31.55, 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 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 31.55, 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 18 Dec BERGEPAINT was trading at 452.85. The strike last trading price was 31.55, 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 17 Dec BERGEPAINT was trading at 463.05. The strike last trading price was 31.55, 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 16 Dec BERGEPAINT was trading at 477.50. The strike last trading price was 31.55, 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 13 Dec BERGEPAINT was trading at 475.00. The strike last trading price was 31.55, 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 12 Dec BERGEPAINT was trading at 472.05. The strike last trading price was 31.55, 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 11 Dec BERGEPAINT was trading at 476.15. The strike last trading price was 31.55, 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 10 Dec BERGEPAINT was trading at 477.40. The strike last trading price was 31.55, 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 9 Dec BERGEPAINT was trading at 479.10. The strike last trading price was 31.55, 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 6 Dec BERGEPAINT was trading at 480.45. The strike last trading price was 31.55, 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 5 Dec BERGEPAINT was trading at 482.90. The strike last trading price was 31.55, 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 4 Dec BERGEPAINT was trading at 478.30. The strike last trading price was 31.55, 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 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 31.55, which was 4.35 higher than the previous day. The implied volatity was 21.44, the open interest changed by 0 which decreased total open position to 4
On 2 Dec BERGEPAINT was trading at 489.60. The strike last trading price was 27.2, which was 14.60 higher than the previous day. The implied volatity was 29.18, the open interest changed by 3 which increased total open position to 3
On 29 Nov BERGEPAINT was trading at 493.70. The strike last trading price was 12.6, 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 Nov BERGEPAINT was trading at 489.45. The strike last trading price was 12.6, 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 Nov BERGEPAINT was trading at 490.35. The strike last trading price was 12.6, 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 Nov BERGEPAINT was trading at 486.95. The strike last trading price was 12.6, 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 25 Nov BERGEPAINT was trading at 475.90. The strike last trading price was 12.6, 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 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 12.6, 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 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 12.6, 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 12.6, 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 12.6, 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 12.6, which was 0.00 lower than the previous day. The implied volatity was 1.54, the open interest changed by 0 which decreased total open position to 0
On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 12.6, which was 0.00 lower than the previous day. The implied volatity was 2.72, 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 12.6, which was 0.00 lower than the previous day. The implied volatity was 1.16, 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 12.6, which was 12.60 higher than the previous day. The implied volatity was 2.76, 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 0, which was lower than the previous day. The implied volatity was 4.34, the open interest changed by 0 which decreased total open position to 0
