BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
21 Nov 2024 04:10 PM IST
| BERGEPAINT 28NOV2024 520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.03
Theta: -0.08
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 465.50 | 0.15 | -0.10 | 36.31 | 53 | -21 | 211 | |||
| 20 Nov | 476.25 | 0.25 | 0.00 | 29.13 | 98 | -15 | 234 | |||
| 19 Nov | 476.25 | 0.25 | -0.20 | 29.13 | 98 | -13 | 234 | |||
| 18 Nov | 479.35 | 0.45 | -0.60 | 28.52 | 255 | 28 | 247 | |||
| 14 Nov | 491.90 | 1.05 | -0.40 | 21.24 | 141 | -26 | 219 | |||
| 13 Nov | 489.75 | 1.45 | -0.35 | 21.67 | 312 | -20 | 245 | |||
|
|
||||||||||
| 12 Nov | 496.15 | 1.8 | -0.10 | 21.07 | 264 | 38 | 272 | |||
| 11 Nov | 490.80 | 1.9 | -2.65 | 21.36 | 1,032 | 26 | 231 | |||
| 8 Nov | 504.25 | 4.55 | -7.55 | 21.18 | 593 | 42 | 206 | |||
| 7 Nov | 516.25 | 12.1 | -5.90 | 24.01 | 679 | 9 | 162 | |||
| 6 Nov | 525.15 | 18 | 4.20 | 26.57 | 1,854 | -10 | 149 | |||
| 5 Nov | 513.40 | 13.8 | -8.20 | 28.36 | 748 | 146 | 160 | |||
| 4 Nov | 524.50 | 22 | -8.60 | 32.47 | 22 | 11 | 13 | |||
| 1 Nov | 531.75 | 30.6 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 31 Oct | 536.80 | 30.6 | -41.05 | - | 2 | 0 | 0 | |||
| 30 Oct | 546.90 | 71.65 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 545.50 | 71.65 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 539.20 | 71.65 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 536.95 | 71.65 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 544.00 | 71.65 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 534.60 | 71.65 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 538.45 | 71.65 | - | 0 | 0 | 0 | ||||
For Berger Paints (I) Ltd - strike price 520 expiring on 28NOV2024
Delta for 520 CE is 0.02
Historical price for 520 CE is as follows
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 36.31, the open interest changed by -21 which decreased total open position to 211
On 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 29.13, the open interest changed by -15 which decreased total open position to 234
On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 0.25, which was -0.20 lower than the previous day. The implied volatity was 29.13, the open interest changed by -13 which decreased total open position to 234
On 18 Nov BERGEPAINT was trading at 479.35. The strike last trading price was 0.45, which was -0.60 lower than the previous day. The implied volatity was 28.52, the open interest changed by 28 which increased total open position to 247
On 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 1.05, which was -0.40 lower than the previous day. The implied volatity was 21.24, the open interest changed by -26 which decreased total open position to 219
On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 1.45, which was -0.35 lower than the previous day. The implied volatity was 21.67, the open interest changed by -20 which decreased total open position to 245
On 12 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 1.8, which was -0.10 lower than the previous day. The implied volatity was 21.07, the open interest changed by 38 which increased total open position to 272
On 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 1.9, which was -2.65 lower than the previous day. The implied volatity was 21.36, the open interest changed by 26 which increased total open position to 231
On 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 4.55, which was -7.55 lower than the previous day. The implied volatity was 21.18, the open interest changed by 42 which increased total open position to 206
On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 12.1, which was -5.90 lower than the previous day. The implied volatity was 24.01, the open interest changed by 9 which increased total open position to 162
On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 18, which was 4.20 higher than the previous day. The implied volatity was 26.57, the open interest changed by -10 which decreased total open position to 149
On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 13.8, which was -8.20 lower than the previous day. The implied volatity was 28.36, the open interest changed by 146 which increased total open position to 160
On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 22, which was -8.60 lower than the previous day. The implied volatity was 32.47, the open interest changed by 11 which increased total open position to 13
On 1 Nov BERGEPAINT was trading at 531.75. The strike last trading price was 30.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 31 Oct BERGEPAINT was trading at 536.80. The strike last trading price was 30.6, which was -41.05 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 71.65, 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 71.65, 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 71.65, 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 71.65, 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 71.65, 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 71.65, 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 71.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BERGEPAINT 28NOV2024 520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 465.50 | 49.5 | 11.10 | - | 6 | 0 | 117 |
| 20 Nov | 476.25 | 38.4 | 0.00 | - | 2 | 0 | 117 |
| 19 Nov | 476.25 | 38.4 | -0.70 | - | 2 | 0 | 117 |
| 18 Nov | 479.35 | 39.1 | 8.20 | - | 5 | -1 | 117 |
| 14 Nov | 491.90 | 30.9 | -0.50 | 35.33 | 3 | 0 | 117 |
| 13 Nov | 489.75 | 31.4 | 5.25 | 38.91 | 15 | -7 | 118 |
| 12 Nov | 496.15 | 26.15 | -4.05 | 26.83 | 6 | -5 | 124 |
| 11 Nov | 490.80 | 30.2 | 10.30 | 35.99 | 36 | -22 | 129 |
| 8 Nov | 504.25 | 19.9 | 7.75 | 24.05 | 181 | -66 | 152 |
| 7 Nov | 516.25 | 12.15 | 2.95 | 24.99 | 626 | -19 | 220 |
| 6 Nov | 525.15 | 9.2 | -11.45 | 25.20 | 993 | 67 | 239 |
| 5 Nov | 513.40 | 20.65 | 4.70 | 38.29 | 1,232 | -55 | 169 |
| 4 Nov | 524.50 | 15.95 | 0.25 | 37.55 | 377 | 56 | 223 |
| 1 Nov | 531.75 | 15.7 | 7.35 | 40.05 | 21 | 7 | 168 |
| 31 Oct | 536.80 | 8.35 | -0.10 | - | 311 | 96 | 161 |
| 30 Oct | 546.90 | 8.45 | -0.55 | - | 54 | 5 | 66 |
| 29 Oct | 545.50 | 9 | 0.80 | - | 91 | 50 | 62 |
| 28 Oct | 539.20 | 8.2 | -0.25 | - | 10 | 7 | 11 |
| 25 Oct | 536.95 | 8.45 | -1.80 | - | 6 | 4 | 4 |
| 24 Oct | 544.00 | 10.25 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 534.60 | 10.25 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 538.45 | 10.25 | - | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 520 expiring on 28NOV2024
Delta for 520 PE is -
Historical price for 520 PE is as follows
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 49.5, which was 11.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 117
On 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 38.4, 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 117
On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 38.4, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 117
On 18 Nov BERGEPAINT was trading at 479.35. The strike last trading price was 39.1, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 117
On 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 30.9, which was -0.50 lower than the previous day. The implied volatity was 35.33, the open interest changed by 0 which decreased total open position to 117
On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 31.4, which was 5.25 higher than the previous day. The implied volatity was 38.91, the open interest changed by -7 which decreased total open position to 118
On 12 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 26.15, which was -4.05 lower than the previous day. The implied volatity was 26.83, the open interest changed by -5 which decreased total open position to 124
On 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 30.2, which was 10.30 higher than the previous day. The implied volatity was 35.99, the open interest changed by -22 which decreased total open position to 129
On 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 19.9, which was 7.75 higher than the previous day. The implied volatity was 24.05, the open interest changed by -66 which decreased total open position to 152
On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 12.15, which was 2.95 higher than the previous day. The implied volatity was 24.99, the open interest changed by -19 which decreased total open position to 220
On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 9.2, which was -11.45 lower than the previous day. The implied volatity was 25.20, the open interest changed by 67 which increased total open position to 239
On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 20.65, which was 4.70 higher than the previous day. The implied volatity was 38.29, the open interest changed by -55 which decreased total open position to 169
On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 15.95, which was 0.25 higher than the previous day. The implied volatity was 37.55, the open interest changed by 56 which increased total open position to 223
On 1 Nov BERGEPAINT was trading at 531.75. The strike last trading price was 15.7, which was 7.35 higher than the previous day. The implied volatity was 40.05, the open interest changed by 7 which increased total open position to 168
On 31 Oct BERGEPAINT was trading at 536.80. The strike last trading price was 8.35, which was -0.10 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 8.45, which was -0.55 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 9, which was 0.80 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 8.2, which was -0.25 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 8.45, which was -1.80 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 10.25, 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 10.25, 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 10.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
