BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
21 Nov 2024 04:10 PM IST
| BERGEPAINT 28NOV2024 525 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 | -0.15 | 39.05 | 15 | -6 | 121 | |||
| 20 Nov | 476.25 | 0.3 | 0.00 | 32.88 | 18 | -6 | 127 | |||
| 19 Nov | 476.25 | 0.3 | -0.05 | 32.88 | 18 | -6 | 127 | |||
| 18 Nov | 479.35 | 0.35 | -0.40 | 29.81 | 38 | -12 | 134 | |||
| 14 Nov | 491.90 | 0.75 | -0.35 | 22.05 | 57 | -4 | 145 | |||
| 13 Nov | 489.75 | 1.1 | -0.10 | 22.67 | 284 | -20 | 149 | |||
| 12 Nov | 496.15 | 1.2 | -0.20 | 21.21 | 180 | 21 | 169 | |||
| 11 Nov | 490.80 | 1.4 | -2.05 | 22.01 | 300 | 3 | 149 | |||
| 8 Nov | 504.25 | 3.45 | -6.25 | 21.55 | 453 | 28 | 148 | |||
|
|
||||||||||
| 7 Nov | 516.25 | 9.7 | -4.75 | 23.79 | 467 | 34 | 120 | |||
| 6 Nov | 525.15 | 14.45 | 2.40 | 24.99 | 670 | 15 | 87 | |||
| 5 Nov | 513.40 | 12.05 | -7.35 | 29.22 | 416 | 23 | 72 | |||
| 4 Nov | 524.50 | 19.4 | 0.40 | 32.63 | 139 | 46 | 49 | |||
| 1 Nov | 531.75 | 19 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 536.80 | 19 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 546.90 | 19 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 545.50 | 19 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 539.20 | 19 | 0.00 | - | 0 | 3 | 0 | |||
| 25 Oct | 536.95 | 19 | -78.95 | - | 3 | 0 | 0 | |||
| 24 Oct | 544.00 | 97.95 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 534.60 | 97.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 538.45 | 97.95 | - | 0 | 0 | 0 | ||||
For Berger Paints (I) Ltd - strike price 525 expiring on 28NOV2024
Delta for 525 CE is 0.02
Historical price for 525 CE is as follows
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 39.05, the open interest changed by -6 which decreased total open position to 121
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 32.88, the open interest changed by -6 which decreased total open position to 127
On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 32.88, the open interest changed by -6 which decreased total open position to 127
On 18 Nov BERGEPAINT was trading at 479.35. The strike last trading price was 0.35, which was -0.40 lower than the previous day. The implied volatity was 29.81, the open interest changed by -12 which decreased total open position to 134
On 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 0.75, which was -0.35 lower than the previous day. The implied volatity was 22.05, the open interest changed by -4 which decreased total open position to 145
On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 1.1, which was -0.10 lower than the previous day. The implied volatity was 22.67, the open interest changed by -20 which decreased total open position to 149
On 12 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 1.2, which was -0.20 lower than the previous day. The implied volatity was 21.21, the open interest changed by 21 which increased total open position to 169
On 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 1.4, which was -2.05 lower than the previous day. The implied volatity was 22.01, the open interest changed by 3 which increased total open position to 149
On 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 3.45, which was -6.25 lower than the previous day. The implied volatity was 21.55, the open interest changed by 28 which increased total open position to 148
On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 9.7, which was -4.75 lower than the previous day. The implied volatity was 23.79, the open interest changed by 34 which increased total open position to 120
On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 14.45, which was 2.40 higher than the previous day. The implied volatity was 24.99, the open interest changed by 15 which increased total open position to 87
On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 12.05, which was -7.35 lower than the previous day. The implied volatity was 29.22, the open interest changed by 23 which increased total open position to 72
On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 19.4, which was 0.40 higher than the previous day. The implied volatity was 32.63, the open interest changed by 46 which increased total open position to 49
On 1 Nov BERGEPAINT was trading at 531.75. The strike last trading price was 19, 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 31 Oct BERGEPAINT was trading at 536.80. The strike last trading price was 19, 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 19, 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 19, 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 19, 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 19, which was -78.95 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 97.95, 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 97.95, 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 97.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BERGEPAINT 28NOV2024 525 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 465.50 | 55 | 10.20 | - | 2 | -1 | 67 |
| 20 Nov | 476.25 | 44.8 | 0.00 | - | 2 | -1 | 69 |
| 19 Nov | 476.25 | 44.8 | 11.60 | - | 2 | 0 | 69 |
| 18 Nov | 479.35 | 33.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 491.90 | 33.2 | -2.45 | 28.24 | 1 | 0 | 69 |
| 13 Nov | 489.75 | 35.65 | 5.65 | 40.29 | 7 | 1 | 69 |
| 12 Nov | 496.15 | 30 | -4.95 | 25.97 | 12 | 0 | 68 |
| 11 Nov | 490.80 | 34.95 | 11.70 | 38.83 | 3 | 0 | 68 |
| 8 Nov | 504.25 | 23.25 | 8.65 | 23.35 | 42 | 20 | 69 |
| 7 Nov | 516.25 | 14.6 | 3.35 | 24.53 | 142 | -19 | 50 |
| 6 Nov | 525.15 | 11.25 | -12.10 | 24.90 | 233 | 27 | 68 |
| 5 Nov | 513.40 | 23.35 | 5.25 | 38.19 | 258 | 11 | 42 |
| 4 Nov | 524.50 | 18.1 | 0.10 | 37.21 | 76 | 21 | 31 |
| 1 Nov | 531.75 | 18 | 0.00 | 40.35 | 3 | 0 | 9 |
| 31 Oct | 536.80 | 18 | 9.00 | - | 11 | 6 | 8 |
| 30 Oct | 546.90 | 9 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 545.50 | 9 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 539.20 | 9 | 0.00 | - | 0 | 2 | 0 |
| 25 Oct | 536.95 | 9 | 6.50 | - | 2 | 0 | 0 |
| 24 Oct | 544.00 | 2.5 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 534.60 | 2.5 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 538.45 | 2.5 | - | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 525 expiring on 28NOV2024
Delta for 525 PE is -
Historical price for 525 PE is as follows
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 55, which was 10.20 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 67
On 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 44.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 69
On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 44.8, which was 11.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69
On 18 Nov BERGEPAINT was trading at 479.35. The strike last trading price was 33.2, 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 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 33.2, which was -2.45 lower than the previous day. The implied volatity was 28.24, the open interest changed by 0 which decreased total open position to 69
On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 35.65, which was 5.65 higher than the previous day. The implied volatity was 40.29, the open interest changed by 1 which increased total open position to 69
On 12 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 30, which was -4.95 lower than the previous day. The implied volatity was 25.97, the open interest changed by 0 which decreased total open position to 68
On 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 34.95, which was 11.70 higher than the previous day. The implied volatity was 38.83, the open interest changed by 0 which decreased total open position to 68
On 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 23.25, which was 8.65 higher than the previous day. The implied volatity was 23.35, the open interest changed by 20 which increased total open position to 69
On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 14.6, which was 3.35 higher than the previous day. The implied volatity was 24.53, the open interest changed by -19 which decreased total open position to 50
On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 11.25, which was -12.10 lower than the previous day. The implied volatity was 24.90, the open interest changed by 27 which increased total open position to 68
On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 23.35, which was 5.25 higher than the previous day. The implied volatity was 38.19, the open interest changed by 11 which increased total open position to 42
On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 18.1, which was 0.10 higher than the previous day. The implied volatity was 37.21, the open interest changed by 21 which increased total open position to 31
On 1 Nov BERGEPAINT was trading at 531.75. The strike last trading price was 18, which was 0.00 lower than the previous day. The implied volatity was 40.35, the open interest changed by 0 which decreased total open position to 9
On 31 Oct BERGEPAINT was trading at 536.80. The strike last trading price was 18, which was 9.00 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 9, 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 9, 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 9, 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 9, which was 6.50 higher 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 2.5, 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 2.5, 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 2.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
