BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
21 Nov 2024 04:10 PM IST
| BERGEPAINT 28NOV2024 530 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 | 41.71 | 18 | -10 | 171 | |||
| 20 Nov | 476.25 | 0.25 | 0.00 | 34.32 | 65 | -26 | 183 | |||
| 19 Nov | 476.25 | 0.25 | -0.10 | 34.32 | 65 | -24 | 183 | |||
| 18 Nov | 479.35 | 0.35 | -0.30 | 32.37 | 47 | -14 | 208 | |||
| 14 Nov | 491.90 | 0.65 | -0.10 | 23.79 | 77 | 3 | 222 | |||
| 13 Nov | 489.75 | 0.75 | -0.20 | 23.01 | 225 | -37 | 218 | |||
| 12 Nov | 496.15 | 0.95 | -0.15 | 22.39 | 150 | 10 | 259 | |||
| 11 Nov | 490.80 | 1.1 | -1.45 | 23.01 | 437 | 29 | 250 | |||
| 8 Nov | 504.25 | 2.55 | -5.05 | 21.78 | 557 | -48 | 223 | |||
| 7 Nov | 516.25 | 7.6 | -4.15 | 23.51 | 683 | -18 | 271 | |||
| 6 Nov | 525.15 | 11.75 | 1.75 | 24.54 | 1,998 | 74 | 289 | |||
| 5 Nov | 513.40 | 10 | -6.95 | 29.01 | 1,107 | 80 | 209 | |||
| 4 Nov | 524.50 | 16.95 | -3.10 | 32.64 | 295 | 125 | 131 | |||
| 1 Nov | 531.75 | 20.05 | -4.55 | 29.71 | 7 | 3 | 5 | |||
| 31 Oct | 536.80 | 24.6 | -39.85 | - | 4 | 2 | 2 | |||
| 30 Oct | 546.90 | 64.45 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 545.50 | 64.45 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 539.20 | 64.45 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 536.95 | 64.45 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 544.00 | 64.45 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 534.60 | 64.45 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 22 Oct | 538.45 | 64.45 | 64.45 | - | 0 | 0 | 0 | |||
| 3 Sept | 576.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 576.10 | 0 | - | 0 | 0 | 0 | ||||
For Berger Paints (I) Ltd - strike price 530 expiring on 28NOV2024
Delta for 530 CE is 0.02
Historical price for 530 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 41.71, the open interest changed by -10 which decreased total open position to 171
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 34.32, the open interest changed by -26 which decreased total open position to 183
On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 34.32, the open interest changed by -24 which decreased total open position to 183
On 18 Nov BERGEPAINT was trading at 479.35. The strike last trading price was 0.35, which was -0.30 lower than the previous day. The implied volatity was 32.37, the open interest changed by -14 which decreased total open position to 208
On 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 23.79, the open interest changed by 3 which increased total open position to 222
On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was 23.01, the open interest changed by -37 which decreased total open position to 218
On 12 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 22.39, the open interest changed by 10 which increased total open position to 259
On 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 1.1, which was -1.45 lower than the previous day. The implied volatity was 23.01, the open interest changed by 29 which increased total open position to 250
On 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 2.55, which was -5.05 lower than the previous day. The implied volatity was 21.78, the open interest changed by -48 which decreased total open position to 223
On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 7.6, which was -4.15 lower than the previous day. The implied volatity was 23.51, the open interest changed by -18 which decreased total open position to 271
On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 11.75, which was 1.75 higher than the previous day. The implied volatity was 24.54, the open interest changed by 74 which increased total open position to 289
On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 10, which was -6.95 lower than the previous day. The implied volatity was 29.01, the open interest changed by 80 which increased total open position to 209
On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 16.95, which was -3.10 lower than the previous day. The implied volatity was 32.64, the open interest changed by 125 which increased total open position to 131
On 1 Nov BERGEPAINT was trading at 531.75. The strike last trading price was 20.05, which was -4.55 lower than the previous day. The implied volatity was 29.71, the open interest changed by 3 which increased total open position to 5
On 31 Oct BERGEPAINT was trading at 536.80. The strike last trading price was 24.6, which was -39.85 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 64.45, 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 64.45, 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 64.45, 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 64.45, 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 64.45, 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 64.45, 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 64.45, which was 64.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 0, 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 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BERGEPAINT 28NOV2024 530 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 465.50 | 62 | 23.15 | - | 1 | 0 | 61 |
| 20 Nov | 476.25 | 38.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 476.25 | 38.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 479.35 | 38.85 | 0.00 | 0.00 | 0 | -2 | 0 |
| 14 Nov | 491.90 | 38.85 | -0.70 | 34.28 | 8 | -2 | 61 |
| 13 Nov | 489.75 | 39.55 | 3.55 | 40.11 | 18 | -11 | 64 |
| 12 Nov | 496.15 | 36 | -4.00 | 32.77 | 1 | 0 | 75 |
| 11 Nov | 490.80 | 40 | 12.80 | 42.37 | 24 | -3 | 75 |
| 8 Nov | 504.25 | 27.2 | 9.95 | 23.46 | 19 | 2 | 79 |
| 7 Nov | 516.25 | 17.25 | 3.70 | 23.81 | 125 | 20 | 78 |
| 6 Nov | 525.15 | 13.55 | -12.95 | 24.51 | 148 | 9 | 58 |
| 5 Nov | 513.40 | 26.5 | 5.90 | 38.61 | 148 | 3 | 47 |
| 4 Nov | 524.50 | 20.6 | -0.40 | 37.15 | 138 | 13 | 49 |
| 1 Nov | 531.75 | 21 | 4.50 | 41.56 | 19 | 5 | 34 |
| 31 Oct | 536.80 | 16.5 | 4.50 | - | 75 | 18 | 29 |
| 30 Oct | 546.90 | 12 | -3.85 | - | 2 | 1 | 10 |
| 29 Oct | 545.50 | 15.85 | 4.35 | - | 8 | 5 | 10 |
| 28 Oct | 539.20 | 11.5 | -2.00 | - | 6 | 2 | 4 |
| 25 Oct | 536.95 | 13.5 | 3.25 | - | 1 | 0 | 2 |
| 24 Oct | 544.00 | 10.25 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 534.60 | 10.25 | 0.00 | - | 0 | 1 | 0 |
| 22 Oct | 538.45 | 10.25 | 10.25 | - | 1 | 0 | 1 |
| 3 Sept | 576.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 576.10 | 0 | - | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 530 expiring on 28NOV2024
Delta for 530 PE is -
Historical price for 530 PE is as follows
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 62, which was 23.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61
On 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 38.85, 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 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 38.85, 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 Nov BERGEPAINT was trading at 479.35. The strike last trading price was 38.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 38.85, which was -0.70 lower than the previous day. The implied volatity was 34.28, the open interest changed by -2 which decreased total open position to 61
On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 39.55, which was 3.55 higher than the previous day. The implied volatity was 40.11, the open interest changed by -11 which decreased total open position to 64
On 12 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 36, which was -4.00 lower than the previous day. The implied volatity was 32.77, the open interest changed by 0 which decreased total open position to 75
On 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 40, which was 12.80 higher than the previous day. The implied volatity was 42.37, the open interest changed by -3 which decreased total open position to 75
On 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 27.2, which was 9.95 higher than the previous day. The implied volatity was 23.46, the open interest changed by 2 which increased total open position to 79
On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 17.25, which was 3.70 higher than the previous day. The implied volatity was 23.81, the open interest changed by 20 which increased total open position to 78
On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 13.55, which was -12.95 lower than the previous day. The implied volatity was 24.51, the open interest changed by 9 which increased total open position to 58
On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 26.5, which was 5.90 higher than the previous day. The implied volatity was 38.61, the open interest changed by 3 which increased total open position to 47
On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 20.6, which was -0.40 lower than the previous day. The implied volatity was 37.15, the open interest changed by 13 which increased total open position to 49
On 1 Nov BERGEPAINT was trading at 531.75. The strike last trading price was 21, which was 4.50 higher than the previous day. The implied volatity was 41.56, the open interest changed by 5 which increased total open position to 34
On 31 Oct BERGEPAINT was trading at 536.80. The strike last trading price was 16.5, which was 4.50 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 12, which was -3.85 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 15.85, which was 4.35 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 11.5, which was -2.00 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 13.5, which was 3.25 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 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 10.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept BERGEPAINT was trading at 576.80. The strike last trading price was 0, 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 2 Sept BERGEPAINT was trading at 576.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
