BERGEPAINT
Berger Paints (I) Ltd
Historical option data for BERGEPAINT
20 Dec 2024 04:10 PM IST
| BERGEPAINT 26DEC2024 525 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 444.80 | 0.25 | -0.40 | - | 2 | -1 | 20 | |||
| 19 Dec | 445.05 | 0.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 452.85 | 0.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 463.05 | 0.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 477.50 | 0.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 475.00 | 0.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 472.05 | 0.65 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 11 Dec | 476.15 | 0.65 | -0.50 | 28.18 | 5 | 2 | 21 | |||
| 10 Dec | 477.40 | 1.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 479.10 | 1.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 480.45 | 1.15 | -0.10 | 25.57 | 3 | 0 | 19 | |||
| 5 Dec | 482.90 | 1.25 | 0.00 | 0.00 | 0 | -4 | 0 | |||
| 4 Dec | 478.30 | 1.25 | -0.25 | 25.63 | 12 | -4 | 19 | |||
| 3 Dec | 482.15 | 1.5 | -1.40 | 24.76 | 25 | 1 | 25 | |||
| 2 Dec | 489.60 | 2.9 | -0.90 | 24.44 | 16 | -2 | 23 | |||
|
|
||||||||||
| 29 Nov | 493.70 | 3.8 | -30.10 | 23.19 | 28 | 25 | 25 | |||
| 28 Nov | 489.45 | 33.9 | 0.00 | 6.52 | 0 | 0 | 0 | |||
| 27 Nov | 490.35 | 33.9 | 0.00 | 6.28 | 0 | 0 | 0 | |||
| 26 Nov | 486.95 | 33.9 | 0.00 | 6.86 | 0 | 0 | 0 | |||
| 25 Nov | 475.90 | 33.9 | 0.00 | 8.50 | 0 | 0 | 0 | |||
| 22 Nov | 476.25 | 33.9 | 0.00 | 8.11 | 0 | 0 | 0 | |||
| 21 Nov | 465.50 | 33.9 | 0.00 | 9.85 | 0 | 0 | 0 | |||
| 8 Nov | 504.25 | 33.9 | 0.00 | 2.22 | 0 | 0 | 0 | |||
| 7 Nov | 516.25 | 33.9 | 0.00 | 0.20 | 0 | 0 | 0 | |||
| 6 Nov | 525.15 | 33.9 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 513.40 | 33.9 | 0.00 | 0.48 | 0 | 0 | 0 | |||
| 4 Nov | 524.50 | 33.9 | 33.90 | - | 0 | 0 | 0 | |||
| 1 Nov | 531.75 | 0 | - | 0 | 0 | 0 | ||||
For Berger Paints (I) Ltd - strike price 525 expiring on 26DEC2024
Delta for 525 CE is -
Historical price for 525 CE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 0.25, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 20
On 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 0.65, 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 18 Dec BERGEPAINT was trading at 452.85. The strike last trading price was 0.65, 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 17 Dec BERGEPAINT was trading at 463.05. The strike last trading price was 0.65, 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 16 Dec BERGEPAINT was trading at 477.50. The strike last trading price was 0.65, 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 13 Dec BERGEPAINT was trading at 475.00. The strike last trading price was 0.65, 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 12 Dec BERGEPAINT was trading at 472.05. The strike last trading price was 0.65, 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 11 Dec BERGEPAINT was trading at 476.15. The strike last trading price was 0.65, which was -0.50 lower than the previous day. The implied volatity was 28.18, the open interest changed by 2 which increased total open position to 21
On 10 Dec BERGEPAINT was trading at 477.40. The strike last trading price was 1.15, 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 1.15, 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 1.15, which was -0.10 lower than the previous day. The implied volatity was 25.57, the open interest changed by 0 which decreased total open position to 19
On 5 Dec BERGEPAINT was trading at 482.90. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 4 Dec BERGEPAINT was trading at 478.30. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 25.63, the open interest changed by -4 which decreased total open position to 19
On 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 1.5, which was -1.40 lower than the previous day. The implied volatity was 24.76, the open interest changed by 1 which increased total open position to 25
On 2 Dec BERGEPAINT was trading at 489.60. The strike last trading price was 2.9, which was -0.90 lower than the previous day. The implied volatity was 24.44, the open interest changed by -2 which decreased total open position to 23
On 29 Nov BERGEPAINT was trading at 493.70. The strike last trading price was 3.8, which was -30.10 lower than the previous day. The implied volatity was 23.19, the open interest changed by 25 which increased total open position to 25
On 28 Nov BERGEPAINT was trading at 489.45. The strike last trading price was 33.9, which was 0.00 lower than the previous day. The implied volatity was 6.52, 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 33.9, which was 0.00 lower than the previous day. The implied volatity was 6.28, 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 33.9, which was 0.00 lower than the previous day. The implied volatity was 6.86, 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 33.9, which was 0.00 lower than the previous day. The implied volatity was 8.50, 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 33.9, which was 0.00 lower than the previous day. The implied volatity was 8.11, 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 33.9, which was 0.00 lower than the previous day. The implied volatity was 9.85, 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 33.9, which was 0.00 lower than the previous day. The implied volatity was 2.22, 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 33.9, which was 0.00 lower than the previous day. The implied volatity was 0.20, 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 33.9, 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 33.9, which was 0.00 lower than the previous day. The implied volatity was 0.48, 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 33.9, which was 33.90 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 525 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 444.80 | 79.95 | 20.30 | - | 1 | 0 | 3 |
| 19 Dec | 445.05 | 59.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 452.85 | 59.65 | 18.25 | - | 1 | 0 | 3 |
| 17 Dec | 463.05 | 41.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 477.50 | 41.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 475.00 | 41.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 472.05 | 41.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 476.15 | 41.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 477.40 | 41.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 479.10 | 41.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 480.45 | 41.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 482.90 | 41.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 478.30 | 41.4 | 0.00 | 0.00 | 0 | 3 | 0 |
| 3 Dec | 482.15 | 41.4 | 25.10 | 25.62 | 4 | 3 | 3 |
| 2 Dec | 489.60 | 16.3 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 493.70 | 16.3 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 489.45 | 16.3 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 490.35 | 16.3 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 486.95 | 16.3 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 475.90 | 16.3 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 476.25 | 16.3 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 465.50 | 16.3 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 504.25 | 16.3 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 516.25 | 16.3 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 525.15 | 16.3 | 0.00 | 1.28 | 0 | 0 | 0 |
| 5 Nov | 513.40 | 16.3 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 524.50 | 16.3 | 16.30 | 1.22 | 0 | 0 | 0 |
| 1 Nov | 531.75 | 0 | 3.25 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 525 expiring on 26DEC2024
Delta for 525 PE is -
Historical price for 525 PE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 79.95, which was 20.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 59.65, 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 18 Dec BERGEPAINT was trading at 452.85. The strike last trading price was 59.65, which was 18.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Dec BERGEPAINT was trading at 463.05. The strike last trading price was 41.4, 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 41.4, 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 41.4, 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 41.4, 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 41.4, 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 41.4, 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 41.4, 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 41.4, 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 41.4, 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 41.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 41.4, which was 25.10 higher than the previous day. The implied volatity was 25.62, the open interest changed by 3 which increased total open position to 3
On 2 Dec BERGEPAINT was trading at 489.60. The strike last trading price was 16.3, 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 29 Nov BERGEPAINT was trading at 493.70. The strike last trading price was 16.3, 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 16.3, 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 16.3, 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 16.3, 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 16.3, 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 16.3, 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 16.3, 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 16.3, 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 16.3, 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 16.3, which was 0.00 lower than the previous day. The implied volatity was 1.28, 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 16.3, 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 16.3, which was 16.30 higher than the previous day. The implied volatity was 1.22, 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 3.25, the open interest changed by 0 which decreased total open position to 0
