BERGEPAINT
Berger Paints (I) Ltd
Historical option data for BERGEPAINT
22 Nov 2024 04:10 PM IST
| BERGEPAINT 28NOV2024 535 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 22 Nov | 476.25 | 0.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 465.50 | 0.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 476.25 | 0.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 476.25 | 0.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 479.35 | 0.5 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 14 Nov | 491.90 | 0.5 | -0.20 | 24.50 | 36 | 3 | 106 | |||
| 13 Nov | 489.75 | 0.7 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 12 Nov | 496.15 | 0.7 | -0.15 | 23.09 | 25 | 6 | 112 | |||
| 11 Nov | 490.80 | 0.85 | -1.20 | 23.85 | 161 | 15 | 104 | |||
| 8 Nov | 504.25 | 2.05 | -3.95 | 22.70 | 210 | 20 | 90 | |||
| 7 Nov | 516.25 | 6 | -3.55 | 23.95 | 326 | 28 | 69 | |||
| 6 Nov | 525.15 | 9.55 | 0.95 | 24.46 | 445 | 1 | 40 | |||
| 5 Nov | 513.40 | 8.6 | -6.05 | 29.63 | 258 | 1 | 40 | |||
| 4 Nov | 524.50 | 14.65 | -2.65 | 32.52 | 79 | 6 | 39 | |||
| 1 Nov | 531.75 | 17.3 | -4.20 | 29.37 | 19 | -2 | 35 | |||
| 31 Oct | 536.80 | 21.5 | -6.05 | - | 75 | 16 | 38 | |||
| 30 Oct | 546.90 | 27.55 | 3.05 | - | 13 | 2 | 12 | |||
| 29 Oct | 545.50 | 24.5 | -9.85 | - | 12 | 9 | 10 | |||
| 28 Oct | 539.20 | 34.35 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 536.95 | 34.35 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 544.00 | 34.35 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 534.60 | 34.35 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 538.45 | 34.35 | - | 0 | 1 | 0 | ||||
For Berger Paints (I) Ltd - strike price 535 expiring on 28NOV2024
Delta for 535 CE is 0.00
Historical price for 535 CE is as follows
On 22 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 0.5, 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 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 0.5, 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 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 0.5, 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 0.5, 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 0.5, 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 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was 24.50, the open interest changed by 3 which increased total open position to 106
On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 0.7, 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 12 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 23.09, the open interest changed by 6 which increased total open position to 112
On 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 0.85, which was -1.20 lower than the previous day. The implied volatity was 23.85, the open interest changed by 15 which increased total open position to 104
On 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 2.05, which was -3.95 lower than the previous day. The implied volatity was 22.70, the open interest changed by 20 which increased total open position to 90
On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 6, which was -3.55 lower than the previous day. The implied volatity was 23.95, the open interest changed by 28 which increased total open position to 69
On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 9.55, which was 0.95 higher than the previous day. The implied volatity was 24.46, the open interest changed by 1 which increased total open position to 40
On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 8.6, which was -6.05 lower than the previous day. The implied volatity was 29.63, the open interest changed by 1 which increased total open position to 40
On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 14.65, which was -2.65 lower than the previous day. The implied volatity was 32.52, the open interest changed by 6 which increased total open position to 39
On 1 Nov BERGEPAINT was trading at 531.75. The strike last trading price was 17.3, which was -4.20 lower than the previous day. The implied volatity was 29.37, the open interest changed by -2 which decreased total open position to 35
On 31 Oct BERGEPAINT was trading at 536.80. The strike last trading price was 21.5, which was -6.05 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 27.55, which was 3.05 higher 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 24.5, which was -9.85 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 34.35, 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 34.35, 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 34.35, 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 34.35, 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 34.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BERGEPAINT 28NOV2024 535 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 22 Nov | 476.25 | 42.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 465.50 | 42.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 476.25 | 42.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 476.25 | 42.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 479.35 | 42.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 491.90 | 42.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 489.75 | 42.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 496.15 | 42.25 | 0.00 | 0.00 | 0 | -2 | 0 |
| 11 Nov | 490.80 | 42.25 | 9.55 | 36.71 | 4 | -1 | 16 |
| 8 Nov | 504.25 | 32.7 | 12.05 | 27.84 | 32 | -15 | 19 |
| 7 Nov | 516.25 | 20.65 | 4.65 | 24.01 | 79 | 2 | 33 |
| 6 Nov | 525.15 | 16 | -14.25 | 23.79 | 25 | 8 | 30 |
| 5 Nov | 513.40 | 30.25 | 5.70 | 39.87 | 34 | 0 | 22 |
| 4 Nov | 524.50 | 24.55 | 0.55 | 39.44 | 8 | 0 | 21 |
| 1 Nov | 531.75 | 24 | 5.80 | 42.46 | 2 | 1 | 20 |
| 31 Oct | 536.80 | 18.2 | 3.55 | - | 18 | -1 | 19 |
| 30 Oct | 546.90 | 14.65 | 2.10 | - | 18 | 7 | 11 |
| 29 Oct | 545.50 | 12.55 | 9.05 | - | 7 | 3 | 3 |
| 28 Oct | 539.20 | 3.5 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 536.95 | 3.5 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 544.00 | 3.5 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 534.60 | 3.5 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 538.45 | 3.5 | - | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 535 expiring on 28NOV2024
Delta for 535 PE is 0.00
Historical price for 535 PE is as follows
On 22 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 42.25, 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 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 42.25, 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 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 42.25, 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 42.25, 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 42.25, 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 42.25, 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 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 42.25, 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 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 42.25, 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 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 42.25, which was 9.55 higher than the previous day. The implied volatity was 36.71, the open interest changed by -1 which decreased total open position to 16
On 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 32.7, which was 12.05 higher than the previous day. The implied volatity was 27.84, the open interest changed by -15 which decreased total open position to 19
On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 20.65, which was 4.65 higher than the previous day. The implied volatity was 24.01, the open interest changed by 2 which increased total open position to 33
On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 16, which was -14.25 lower than the previous day. The implied volatity was 23.79, the open interest changed by 8 which increased total open position to 30
On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 30.25, which was 5.70 higher than the previous day. The implied volatity was 39.87, the open interest changed by 0 which decreased total open position to 22
On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 24.55, which was 0.55 higher than the previous day. The implied volatity was 39.44, the open interest changed by 0 which decreased total open position to 21
On 1 Nov BERGEPAINT was trading at 531.75. The strike last trading price was 24, which was 5.80 higher than the previous day. The implied volatity was 42.46, the open interest changed by 1 which increased total open position to 20
On 31 Oct BERGEPAINT was trading at 536.80. The strike last trading price was 18.2, which was 3.55 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 14.65, which was 2.10 higher 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 12.55, which was 9.05 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 3.5, 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 25 Oct BERGEPAINT was trading at 536.95. The strike last trading price was 3.5, 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 24 Oct BERGEPAINT was trading at 544.00. The strike last trading price was 3.5, 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 3.5, 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 3.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
