BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
21 Nov 2024 04:10 PM IST
| BERGEPAINT 28NOV2024 540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.02
Theta: -0.06
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 465.50 | 0.1 | -0.15 | 44.58 | 16 | -8 | 134 | |||
| 20 Nov | 476.25 | 0.25 | 0.00 | 39.31 | 10 | -3 | 142 | |||
| 19 Nov | 476.25 | 0.25 | -0.05 | 39.31 | 10 | -3 | 142 | |||
| 18 Nov | 479.35 | 0.3 | -0.20 | 36.37 | 6 | -4 | 145 | |||
|
|
||||||||||
| 14 Nov | 491.90 | 0.5 | -0.10 | 27.05 | 3 | -1 | 150 | |||
| 13 Nov | 489.75 | 0.6 | 0.05 | 26.41 | 22 | -11 | 153 | |||
| 12 Nov | 496.15 | 0.55 | -0.10 | 23.31 | 48 | 13 | 184 | |||
| 11 Nov | 490.80 | 0.65 | -0.85 | 24.59 | 167 | -6 | 171 | |||
| 8 Nov | 504.25 | 1.5 | -3.10 | 22.93 | 361 | -27 | 178 | |||
| 7 Nov | 516.25 | 4.6 | -3.05 | 23.55 | 416 | -7 | 205 | |||
| 6 Nov | 525.15 | 7.65 | 0.25 | 24.37 | 1,144 | 49 | 212 | |||
| 5 Nov | 513.40 | 7.4 | -5.30 | 30.26 | 845 | 73 | 165 | |||
| 4 Nov | 524.50 | 12.7 | -2.70 | 32.65 | 169 | 4 | 91 | |||
| 1 Nov | 531.75 | 15.4 | -3.15 | 30.11 | 48 | 8 | 89 | |||
| 31 Oct | 536.80 | 18.55 | -6.55 | - | 135 | 37 | 81 | |||
| 30 Oct | 546.90 | 25.1 | 0.25 | - | 39 | 18 | 43 | |||
| 29 Oct | 545.50 | 24.85 | 5.35 | - | 32 | 14 | 25 | |||
| 28 Oct | 539.20 | 19.5 | 3.25 | - | 14 | 7 | 9 | |||
| 25 Oct | 536.95 | 16.25 | 0.00 | - | 1 | 0 | 2 | |||
| 24 Oct | 544.00 | 16.25 | -41.40 | - | 2 | 0 | 0 | |||
| 23 Oct | 534.60 | 57.65 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 538.45 | 57.65 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 556.65 | 57.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 556.35 | 57.65 | 57.65 | - | 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 540 expiring on 28NOV2024
Delta for 540 CE is 0.01
Historical price for 540 CE is as follows
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was 44.58, the open interest changed by -8 which decreased total open position to 134
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 39.31, the open interest changed by -3 which decreased total open position to 142
On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 39.31, the open interest changed by -3 which decreased total open position to 142
On 18 Nov BERGEPAINT was trading at 479.35. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was 36.37, the open interest changed by -4 which decreased total open position to 145
On 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 27.05, the open interest changed by -1 which decreased total open position to 150
On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 26.41, the open interest changed by -11 which decreased total open position to 153
On 12 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 23.31, the open interest changed by 13 which increased total open position to 184
On 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 0.65, which was -0.85 lower than the previous day. The implied volatity was 24.59, the open interest changed by -6 which decreased total open position to 171
On 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 1.5, which was -3.10 lower than the previous day. The implied volatity was 22.93, the open interest changed by -27 which decreased total open position to 178
On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 4.6, which was -3.05 lower than the previous day. The implied volatity was 23.55, the open interest changed by -7 which decreased total open position to 205
On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 7.65, which was 0.25 higher than the previous day. The implied volatity was 24.37, the open interest changed by 49 which increased total open position to 212
On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 7.4, which was -5.30 lower than the previous day. The implied volatity was 30.26, the open interest changed by 73 which increased total open position to 165
On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 12.7, which was -2.70 lower than the previous day. The implied volatity was 32.65, the open interest changed by 4 which increased total open position to 91
On 1 Nov BERGEPAINT was trading at 531.75. The strike last trading price was 15.4, which was -3.15 lower than the previous day. The implied volatity was 30.11, the open interest changed by 8 which increased total open position to 89
On 31 Oct BERGEPAINT was trading at 536.80. The strike last trading price was 18.55, which was -6.55 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 25.1, which was 0.25 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 24.85, which was 5.35 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 19.5, 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 25 Oct BERGEPAINT was trading at 536.95. The strike last trading price was 16.25, 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 24 Oct BERGEPAINT was trading at 544.00. The strike last trading price was 16.25, which was -41.40 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 57.65, 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 57.65, 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 21 Oct BERGEPAINT was trading at 556.65. The strike last trading price was 57.65, 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 18 Oct BERGEPAINT was trading at 556.35. The strike last trading price was 57.65, which was 57.65 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 540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 465.50 | 68.5 | 9.65 | - | 3 | 0 | 64 |
| 20 Nov | 476.25 | 58.85 | 0.00 | - | 1 | -1 | 65 |
| 19 Nov | 476.25 | 58.85 | 11.85 | - | 1 | 0 | 65 |
| 18 Nov | 479.35 | 47 | 0.00 | 0.00 | 0 | -1 | 0 |
| 14 Nov | 491.90 | 47 | -4.00 | 29.11 | 1 | 0 | 66 |
| 13 Nov | 489.75 | 51 | 6.60 | 51.66 | 6 | -4 | 68 |
| 12 Nov | 496.15 | 44.4 | -3.30 | 31.76 | 3 | 0 | 74 |
| 11 Nov | 490.80 | 47.7 | 10.70 | 41.23 | 11 | 10 | 74 |
| 8 Nov | 504.25 | 37 | 12.40 | 28.37 | 44 | -5 | 71 |
| 7 Nov | 516.25 | 24.6 | 5.40 | 24.88 | 87 | -8 | 69 |
| 6 Nov | 525.15 | 19.2 | -14.30 | 23.95 | 62 | -17 | 78 |
| 5 Nov | 513.40 | 33.5 | 8.05 | 39.80 | 71 | -15 | 97 |
| 4 Nov | 524.50 | 25.45 | -0.70 | 35.66 | 40 | 8 | 112 |
| 1 Nov | 531.75 | 26.15 | 4.70 | 41.60 | 31 | 7 | 103 |
| 31 Oct | 536.80 | 21.45 | 6.10 | - | 114 | 0 | 95 |
| 30 Oct | 546.90 | 15.35 | -0.05 | - | 61 | 41 | 97 |
| 29 Oct | 545.50 | 15.4 | -0.60 | - | 30 | 5 | 56 |
| 28 Oct | 539.20 | 16 | -2.70 | - | 30 | 14 | 51 |
| 25 Oct | 536.95 | 18.7 | 5.40 | - | 14 | 10 | 37 |
| 24 Oct | 544.00 | 13.3 | -5.75 | - | 5 | 0 | 28 |
| 23 Oct | 534.60 | 19.05 | 2.40 | - | 30 | 15 | 27 |
| 22 Oct | 538.45 | 16.65 | 6.65 | - | 18 | 8 | 10 |
| 21 Oct | 556.65 | 10 | -0.50 | - | 2 | 0 | 2 |
| 18 Oct | 556.35 | 10.5 | 10.50 | - | 2 | 1 | 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 540 expiring on 28NOV2024
Delta for 540 PE is -
Historical price for 540 PE is as follows
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 68.5, which was 9.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64
On 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 58.85, 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 65
On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 58.85, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65
On 18 Nov BERGEPAINT was trading at 479.35. The strike last trading price was 47, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 47, which was -4.00 lower than the previous day. The implied volatity was 29.11, the open interest changed by 0 which decreased total open position to 66
On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 51, which was 6.60 higher than the previous day. The implied volatity was 51.66, the open interest changed by -4 which decreased total open position to 68
On 12 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 44.4, which was -3.30 lower than the previous day. The implied volatity was 31.76, the open interest changed by 0 which decreased total open position to 74
On 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 47.7, which was 10.70 higher than the previous day. The implied volatity was 41.23, the open interest changed by 10 which increased total open position to 74
On 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 37, which was 12.40 higher than the previous day. The implied volatity was 28.37, the open interest changed by -5 which decreased total open position to 71
On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 24.6, which was 5.40 higher than the previous day. The implied volatity was 24.88, the open interest changed by -8 which decreased total open position to 69
On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 19.2, which was -14.30 lower than the previous day. The implied volatity was 23.95, the open interest changed by -17 which decreased total open position to 78
On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 33.5, which was 8.05 higher than the previous day. The implied volatity was 39.80, the open interest changed by -15 which decreased total open position to 97
On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 25.45, which was -0.70 lower than the previous day. The implied volatity was 35.66, the open interest changed by 8 which increased total open position to 112
On 1 Nov BERGEPAINT was trading at 531.75. The strike last trading price was 26.15, which was 4.70 higher than the previous day. The implied volatity was 41.60, the open interest changed by 7 which increased total open position to 103
On 31 Oct BERGEPAINT was trading at 536.80. The strike last trading price was 21.45, which was 6.10 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 15.35, which was -0.05 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 15.4, which was -0.60 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 16, which was -2.70 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 18.7, which was 5.40 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 13.3, which was -5.75 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 19.05, which was 2.40 higher 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 16.65, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct BERGEPAINT was trading at 556.65. The strike last trading price was 10, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct BERGEPAINT was trading at 556.35. The strike last trading price was 10.5, which was 10.50 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
