BERGEPAINT
Berger Paints (I) Ltd
Historical option data for BERGEPAINT
20 Dec 2024 04:10 PM IST
| BERGEPAINT 26DEC2024 535 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 20 Dec | 444.80 | 0.1 | -0.85 | - | 4 | 0 | 23 | |||
| 19 Dec | 445.05 | 0.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 452.85 | 0.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 463.05 | 0.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 477.50 | 0.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 475.00 | 0.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 472.05 | 0.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 476.15 | 0.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 477.40 | 0.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 479.10 | 0.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 480.45 | 0.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 482.90 | 0.95 | 0.00 | 0.00 | 0 | 23 | 0 | |||
| 4 Dec | 478.30 | 0.95 | -27.45 | 27.90 | 26 | 21 | 21 | |||
| 3 Dec | 482.15 | 28.4 | 0.00 | 10.64 | 0 | 0 | 0 | |||
| 2 Dec | 489.60 | 28.4 | 0.00 | 8.64 | 0 | 0 | 0 | |||
| 29 Nov | 493.70 | 28.4 | 0.00 | 7.63 | 0 | 0 | 0 | |||
| 28 Nov | 489.45 | 28.4 | 0.00 | 8.28 | 0 | 0 | 0 | |||
| 27 Nov | 490.35 | 28.4 | 0.00 | 7.95 | 0 | 0 | 0 | |||
| 26 Nov | 486.95 | 28.4 | 0.00 | 8.59 | 0 | 0 | 0 | |||
| 25 Nov | 475.90 | 28.4 | 0.00 | 10.06 | 0 | 0 | 0 | |||
| 22 Nov | 476.25 | 28.4 | 0.00 | 9.63 | 0 | 0 | 0 | |||
| 21 Nov | 465.50 | 28.4 | 0.00 | 11.25 | 0 | 0 | 0 | |||
| 7 Nov | 516.25 | 28.4 | 0.00 | 1.68 | 0 | 0 | 0 | |||
| 6 Nov | 525.15 | 28.4 | 0.00 | 0.48 | 0 | 0 | 0 | |||
| 5 Nov | 513.40 | 28.4 | 0.00 | 1.98 | 0 | 0 | 0 | |||
| 4 Nov | 524.50 | 28.4 | 28.40 | 0.42 | 0 | 0 | 0 | |||
| 1 Nov | 531.75 | 0 | - | 0 | 0 | 0 | ||||
For Berger Paints (I) Ltd - strike price 535 expiring on 26DEC2024
Delta for 535 CE is -
Historical price for 535 CE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 0.1, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 0.95, 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 0.95, 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 0.95, 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 0.95, 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 0.95, 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 0.95, 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 0.95, 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 0.95, 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 0.95, 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 0.95, 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 0.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 23 which increased total open position to 0
On 4 Dec BERGEPAINT was trading at 478.30. The strike last trading price was 0.95, which was -27.45 lower than the previous day. The implied volatity was 27.90, the open interest changed by 21 which increased total open position to 21
On 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 28.4, which was 0.00 lower than the previous day. The implied volatity was 10.64, the open interest changed by 0 which decreased total open position to 0
On 2 Dec BERGEPAINT was trading at 489.60. The strike last trading price was 28.4, which was 0.00 lower than the previous day. The implied volatity was 8.64, 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 28.4, which was 0.00 lower than the previous day. The implied volatity was 7.63, 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 28.4, which was 0.00 lower than the previous day. The implied volatity was 8.28, 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 28.4, which was 0.00 lower than the previous day. The implied volatity was 7.95, 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 28.4, which was 0.00 lower than the previous day. The implied volatity was 8.59, 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 28.4, which was 0.00 lower than the previous day. The implied volatity was 10.06, 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 28.4, which was 0.00 lower than the previous day. The implied volatity was 9.63, 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 28.4, which was 0.00 lower than the previous day. The implied volatity was 11.25, 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 28.4, which was 0.00 lower than the previous day. The implied volatity was 1.68, 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 28.4, 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 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 28.4, which was 0.00 lower than the previous day. The implied volatity was 1.98, 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 28.4, which was 28.40 higher than the previous day. The implied volatity was 0.42, 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 535 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 444.80 | 20.65 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 445.05 | 20.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 452.85 | 20.65 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 463.05 | 20.65 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 477.50 | 20.65 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 475.00 | 20.65 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 472.05 | 20.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 476.15 | 20.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 477.40 | 20.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 479.10 | 20.65 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 480.45 | 20.65 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 482.90 | 20.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 478.30 | 20.65 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 482.15 | 20.65 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 489.60 | 20.65 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 493.70 | 20.65 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 489.45 | 20.65 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 490.35 | 20.65 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 486.95 | 20.65 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 475.90 | 20.65 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 476.25 | 20.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 465.50 | 20.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 516.25 | 20.65 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 525.15 | 20.65 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 513.40 | 20.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 524.50 | 20.65 | 20.65 | 0.07 | 0 | 0 | 0 |
| 1 Nov | 531.75 | 0 | 1.80 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 535 expiring on 26DEC2024
Delta for 535 PE is -
Historical price for 535 PE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 20.65, 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 0
On 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 20.65, 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 0
On 18 Dec BERGEPAINT was trading at 452.85. The strike last trading price was 20.65, 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 0
On 17 Dec BERGEPAINT was trading at 463.05. The strike last trading price was 20.65, 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 0
On 16 Dec BERGEPAINT was trading at 477.50. The strike last trading price was 20.65, 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 0
On 13 Dec BERGEPAINT was trading at 475.00. The strike last trading price was 20.65, 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 0
On 12 Dec BERGEPAINT was trading at 472.05. The strike last trading price was 20.65, 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 0
On 11 Dec BERGEPAINT was trading at 476.15. The strike last trading price was 20.65, 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 0
On 10 Dec BERGEPAINT was trading at 477.40. The strike last trading price was 20.65, 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 0
On 9 Dec BERGEPAINT was trading at 479.10. The strike last trading price was 20.65, 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 0
On 6 Dec BERGEPAINT was trading at 480.45. The strike last trading price was 20.65, 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 0
On 5 Dec BERGEPAINT was trading at 482.90. The strike last trading price was 20.65, 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 0
On 4 Dec BERGEPAINT was trading at 478.30. The strike last trading price was 20.65, 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 0
On 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 20.65, 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 0
On 2 Dec BERGEPAINT was trading at 489.60. The strike last trading price was 20.65, 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 0
On 29 Nov BERGEPAINT was trading at 493.70. The strike last trading price was 20.65, 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 0
On 28 Nov BERGEPAINT was trading at 489.45. The strike last trading price was 20.65, 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 0
On 27 Nov BERGEPAINT was trading at 490.35. The strike last trading price was 20.65, 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 0
On 26 Nov BERGEPAINT was trading at 486.95. The strike last trading price was 20.65, 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 0
On 25 Nov BERGEPAINT was trading at 475.90. The strike last trading price was 20.65, 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 0
On 22 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 20.65, 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 0
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 20.65, 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 0
On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 20.65, 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 0
On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 20.65, 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 0
On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 20.65, 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 0
On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 20.65, which was 20.65 higher than the previous day. The implied volatity was 0.07, 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 1.80, the open interest changed by 0 which decreased total open position to 0
