BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
21 Nov 2024 04:10 PM IST
| BERGEPAINT 28NOV2024 515 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.04
Theta: -0.09
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 465.50 | 0.2 | -0.10 | 35.04 | 61 | -15 | 217 | |||
| 20 Nov | 476.25 | 0.3 | 0.00 | 27.44 | 51 | -21 | 232 | |||
| 19 Nov | 476.25 | 0.3 | -0.20 | 27.44 | 51 | -21 | 232 | |||
| 18 Nov | 479.35 | 0.5 | -1.00 | 26.31 | 183 | 10 | 254 | |||
| 14 Nov | 491.90 | 1.5 | -0.70 | 20.52 | 183 | 22 | 244 | |||
|
|
||||||||||
| 13 Nov | 489.75 | 2.2 | -0.15 | 21.68 | 442 | 31 | 228 | |||
| 12 Nov | 496.15 | 2.35 | -0.15 | 19.98 | 198 | 44 | 198 | |||
| 11 Nov | 490.80 | 2.5 | -3.75 | 20.46 | 437 | 16 | 153 | |||
| 8 Nov | 504.25 | 6.25 | -8.50 | 21.50 | 269 | 43 | 133 | |||
| 7 Nov | 516.25 | 14.75 | -6.00 | 24.07 | 356 | 10 | 92 | |||
| 6 Nov | 525.15 | 20.75 | 4.65 | 25.96 | 631 | -25 | 81 | |||
| 5 Nov | 513.40 | 16.1 | -9.15 | 28.06 | 541 | 102 | 105 | |||
| 4 Nov | 524.50 | 25.25 | -81.85 | 33.14 | 11 | 3 | 3 | |||
| 1 Nov | 531.75 | 107.1 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 536.80 | 107.1 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 546.90 | 107.1 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 545.50 | 107.1 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 539.20 | 107.1 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 536.95 | 107.1 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 544.00 | 107.1 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 534.60 | 107.1 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 538.45 | 107.1 | - | 0 | 0 | 0 | ||||
For Berger Paints (I) Ltd - strike price 515 expiring on 28NOV2024
Delta for 515 CE is 0.02
Historical price for 515 CE is as follows
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 35.04, the open interest changed by -15 which decreased total open position to 217
On 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 27.44, the open interest changed by -21 which decreased total open position to 232
On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was 27.44, the open interest changed by -21 which decreased total open position to 232
On 18 Nov BERGEPAINT was trading at 479.35. The strike last trading price was 0.5, which was -1.00 lower than the previous day. The implied volatity was 26.31, the open interest changed by 10 which increased total open position to 254
On 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 1.5, which was -0.70 lower than the previous day. The implied volatity was 20.52, the open interest changed by 22 which increased total open position to 244
On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 2.2, which was -0.15 lower than the previous day. The implied volatity was 21.68, the open interest changed by 31 which increased total open position to 228
On 12 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 2.35, which was -0.15 lower than the previous day. The implied volatity was 19.98, the open interest changed by 44 which increased total open position to 198
On 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 2.5, which was -3.75 lower than the previous day. The implied volatity was 20.46, the open interest changed by 16 which increased total open position to 153
On 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 6.25, which was -8.50 lower than the previous day. The implied volatity was 21.50, the open interest changed by 43 which increased total open position to 133
On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 14.75, which was -6.00 lower than the previous day. The implied volatity was 24.07, the open interest changed by 10 which increased total open position to 92
On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 20.75, which was 4.65 higher than the previous day. The implied volatity was 25.96, the open interest changed by -25 which decreased total open position to 81
On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 16.1, which was -9.15 lower than the previous day. The implied volatity was 28.06, the open interest changed by 102 which increased total open position to 105
On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 25.25, which was -81.85 lower than the previous day. The implied volatity was 33.14, the open interest changed by 3 which increased total open position to 3
On 1 Nov BERGEPAINT was trading at 531.75. The strike last trading price was 107.1, 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 31 Oct BERGEPAINT was trading at 536.80. The strike last trading price was 107.1, 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 107.1, 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 107.1, 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 107.1, 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 107.1, 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 107.1, 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 107.1, 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 107.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BERGEPAINT 28NOV2024 515 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 465.50 | 33.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 476.25 | 33.65 | 0.00 | - | 1 | 0 | 39 |
| 19 Nov | 476.25 | 33.65 | -1.35 | - | 1 | 0 | 39 |
| 18 Nov | 479.35 | 35 | 11.70 | 25.25 | 3 | 0 | 39 |
| 14 Nov | 491.90 | 23.3 | -2.20 | 22.32 | 14 | -2 | 40 |
| 13 Nov | 489.75 | 25.5 | 3.75 | 32.37 | 29 | -5 | 43 |
| 12 Nov | 496.15 | 21.75 | -4.25 | 25.18 | 8 | 3 | 48 |
| 11 Nov | 490.80 | 26 | 9.90 | 34.36 | 55 | -10 | 45 |
| 8 Nov | 504.25 | 16.1 | 6.35 | 22.99 | 274 | -55 | 55 |
| 7 Nov | 516.25 | 9.75 | 2.30 | 24.90 | 342 | -49 | 110 |
| 6 Nov | 525.15 | 7.45 | -10.85 | 25.52 | 1,072 | 118 | 159 |
| 5 Nov | 513.40 | 18.3 | 4.50 | 38.67 | 294 | 31 | 39 |
| 4 Nov | 524.50 | 13.8 | 12.05 | 37.53 | 36 | 8 | 8 |
| 1 Nov | 531.75 | 1.75 | 0.00 | 4.39 | 0 | 0 | 0 |
| 31 Oct | 536.80 | 1.75 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 546.90 | 1.75 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 545.50 | 1.75 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 539.20 | 1.75 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 536.95 | 1.75 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 544.00 | 1.75 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 534.60 | 1.75 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 538.45 | 1.75 | - | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 515 expiring on 28NOV2024
Delta for 515 PE is 0.00
Historical price for 515 PE is as follows
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 33.65, 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 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 33.65, 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 39
On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 33.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 18 Nov BERGEPAINT was trading at 479.35. The strike last trading price was 35, which was 11.70 higher than the previous day. The implied volatity was 25.25, the open interest changed by 0 which decreased total open position to 39
On 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 23.3, which was -2.20 lower than the previous day. The implied volatity was 22.32, the open interest changed by -2 which decreased total open position to 40
On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 25.5, which was 3.75 higher than the previous day. The implied volatity was 32.37, the open interest changed by -5 which decreased total open position to 43
On 12 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 21.75, which was -4.25 lower than the previous day. The implied volatity was 25.18, the open interest changed by 3 which increased total open position to 48
On 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 26, which was 9.90 higher than the previous day. The implied volatity was 34.36, the open interest changed by -10 which decreased total open position to 45
On 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 16.1, which was 6.35 higher than the previous day. The implied volatity was 22.99, the open interest changed by -55 which decreased total open position to 55
On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 9.75, which was 2.30 higher than the previous day. The implied volatity was 24.90, the open interest changed by -49 which decreased total open position to 110
On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 7.45, which was -10.85 lower than the previous day. The implied volatity was 25.52, the open interest changed by 118 which increased total open position to 159
On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 18.3, which was 4.50 higher than the previous day. The implied volatity was 38.67, the open interest changed by 31 which increased total open position to 39
On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 13.8, which was 12.05 higher than the previous day. The implied volatity was 37.53, the open interest changed by 8 which increased total open position to 8
On 1 Nov BERGEPAINT was trading at 531.75. The strike last trading price was 1.75, which was 0.00 lower than the previous day. The implied volatity was 4.39, 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 1.75, 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 1.75, 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 1.75, 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 1.75, 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 1.75, 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 1.75, 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 1.75, 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 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
