BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
03 Dec 2024 04:10 PM IST
| BERGEPAINT 26DEC2024 550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.09
Theta: -0.06
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 482.15 | 0.45 | -0.45 | 27.20 | 105 | -3 | 185 | |||
| 2 Dec | 489.60 | 0.9 | -0.30 | 26.53 | 164 | -17 | 187 | |||
| 29 Nov | 493.70 | 1.2 | 0.20 | 24.98 | 193 | 66 | 203 | |||
| 28 Nov | 489.45 | 1 | -0.10 | 25.56 | 49 | 13 | 137 | |||
| 27 Nov | 490.35 | 1.1 | -0.40 | 25.42 | 80 | 60 | 122 | |||
| 26 Nov | 486.95 | 1.5 | 0.50 | 28.12 | 97 | 53 | 61 | |||
| 25 Nov | 475.90 | 1 | 0.00 | 0.00 | 0 | 7 | 0 | |||
| 22 Nov | 476.25 | 1 | 0.00 | 0.00 | 0 | 7 | 0 | |||
| 21 Nov | 465.50 | 1 | -81.45 | 30.51 | 8 | 6 | 7 | |||
| 6 Nov | 525.15 | 82.45 | 0.00 | 2.76 | 0 | 0 | 0 | |||
| 1 Nov | 531.75 | 82.45 | 0.00 | 0.27 | 0 | 0 | 0 | |||
| 31 Oct | 536.80 | 82.45 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 546.90 | 82.45 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 545.50 | 82.45 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 539.20 | 82.45 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 536.95 | 82.45 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 544.00 | 82.45 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 534.60 | 82.45 | 82.45 | - | 0 | 0 | 0 | |||
| 22 Oct | 538.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 556.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 556.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 558.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 569.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 15 Oct | 581.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 568.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 571.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 573.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 575.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 573.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 567.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 576.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 597.05 | 0 | - | 0 | 0 | 0 | ||||
For Berger Paints (I) Ltd - strike price 550 expiring on 26DEC2024
Delta for 550 CE is 0.04
Historical price for 550 CE is as follows
On 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 0.45, which was -0.45 lower than the previous day. The implied volatity was 27.20, the open interest changed by -3 which decreased total open position to 185
On 2 Dec BERGEPAINT was trading at 489.60. The strike last trading price was 0.9, which was -0.30 lower than the previous day. The implied volatity was 26.53, the open interest changed by -17 which decreased total open position to 187
On 29 Nov BERGEPAINT was trading at 493.70. The strike last trading price was 1.2, which was 0.20 higher than the previous day. The implied volatity was 24.98, the open interest changed by 66 which increased total open position to 203
On 28 Nov BERGEPAINT was trading at 489.45. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was 25.56, the open interest changed by 13 which increased total open position to 137
On 27 Nov BERGEPAINT was trading at 490.35. The strike last trading price was 1.1, which was -0.40 lower than the previous day. The implied volatity was 25.42, the open interest changed by 60 which increased total open position to 122
On 26 Nov BERGEPAINT was trading at 486.95. The strike last trading price was 1.5, which was 0.50 higher than the previous day. The implied volatity was 28.12, the open interest changed by 53 which increased total open position to 61
On 25 Nov BERGEPAINT was trading at 475.90. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 22 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 1, which was -81.45 lower than the previous day. The implied volatity was 30.51, the open interest changed by 6 which increased total open position to 7
On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 82.45, which was 0.00 lower than the previous day. The implied volatity was 2.76, 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 82.45, which was 0.00 lower than the previous day. The implied volatity was 0.27, the open interest changed by 0 which decreased total open position to 0
On 31 Oct BERGEPAINT was trading at 536.80. The strike last trading price was 82.45, 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 30 Oct BERGEPAINT was trading at 546.90. The strike last trading price was 82.45, 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 82.45, 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 82.45, 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 82.45, 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 82.45, 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 82.45, which was 82.45 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 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 21 Oct BERGEPAINT was trading at 556.65. 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 18 Oct BERGEPAINT was trading at 556.35. 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 17 Oct BERGEPAINT was trading at 558.15. 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 16 Oct BERGEPAINT was trading at 569.70. 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 15 Oct BERGEPAINT was trading at 581.25. 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 14 Oct BERGEPAINT was trading at 568.45. 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 11 Oct BERGEPAINT was trading at 571.55. 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 10 Oct BERGEPAINT was trading at 573.30. 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 9 Oct BERGEPAINT was trading at 575.80. 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 8 Oct BERGEPAINT was trading at 573.10. 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 7 Oct BERGEPAINT was trading at 567.85. 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 4 Oct BERGEPAINT was trading at 576.95. 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 3 Oct BERGEPAINT was trading at 597.05. 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 26DEC2024 550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 482.15 | 57.7 | 0.00 | 0.00 | 0 | 6 | 0 |
| 2 Dec | 489.60 | 57.7 | 0.00 | 35.00 | 7 | 5 | 28 |
| 29 Nov | 493.70 | 57.7 | 0.00 | 0.00 | 0 | -4 | 0 |
| 28 Nov | 489.45 | 57.7 | -2.30 | 28.79 | 6 | -5 | 22 |
| 27 Nov | 490.35 | 60 | -1.00 | 37.96 | 23 | 18 | 27 |
| 26 Nov | 486.95 | 61 | 52.35 | 31.67 | 9 | 7 | 7 |
| 25 Nov | 475.90 | 8.65 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 476.25 | 8.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 465.50 | 8.65 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 525.15 | 8.65 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 531.75 | 8.65 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 536.80 | 8.65 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 546.90 | 8.65 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 545.50 | 8.65 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 539.20 | 8.65 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 536.95 | 8.65 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 544.00 | 8.65 | 8.65 | - | 0 | 0 | 0 |
| 23 Oct | 534.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 538.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 556.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 556.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 558.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 569.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 581.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 568.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 571.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 573.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 575.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 573.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 567.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 576.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 597.05 | 0 | - | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 550 expiring on 26DEC2024
Delta for 550 PE is 0.00
Historical price for 550 PE is as follows
On 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 57.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 2 Dec BERGEPAINT was trading at 489.60. The strike last trading price was 57.7, which was 0.00 lower than the previous day. The implied volatity was 35.00, the open interest changed by 5 which increased total open position to 28
On 29 Nov BERGEPAINT was trading at 493.70. The strike last trading price was 57.7, 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 28 Nov BERGEPAINT was trading at 489.45. The strike last trading price was 57.7, which was -2.30 lower than the previous day. The implied volatity was 28.79, the open interest changed by -5 which decreased total open position to 22
On 27 Nov BERGEPAINT was trading at 490.35. The strike last trading price was 60, which was -1.00 lower than the previous day. The implied volatity was 37.96, the open interest changed by 18 which increased total open position to 27
On 26 Nov BERGEPAINT was trading at 486.95. The strike last trading price was 61, which was 52.35 higher than the previous day. The implied volatity was 31.67, the open interest changed by 7 which increased total open position to 7
On 25 Nov BERGEPAINT was trading at 475.90. The strike last trading price was 8.65, 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 8.65, 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 8.65, 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 8.65, 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 1 Nov BERGEPAINT was trading at 531.75. The strike last trading price was 8.65, 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 31 Oct BERGEPAINT was trading at 536.80. The strike last trading price was 8.65, 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 30 Oct BERGEPAINT was trading at 546.90. The strike last trading price was 8.65, 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 29 Oct BERGEPAINT was trading at 545.50. The strike last trading price was 8.65, 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 28 Oct BERGEPAINT was trading at 539.20. The strike last trading price was 8.65, 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 25 Oct BERGEPAINT was trading at 536.95. The strike last trading price was 8.65, 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 24 Oct BERGEPAINT was trading at 544.00. The strike last trading price was 8.65, which was 8.65 higher 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 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 22 Oct BERGEPAINT was trading at 538.45. 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 21 Oct BERGEPAINT was trading at 556.65. 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 18 Oct BERGEPAINT was trading at 556.35. 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 17 Oct BERGEPAINT was trading at 558.15. 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 16 Oct BERGEPAINT was trading at 569.70. 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 15 Oct BERGEPAINT was trading at 581.25. 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 14 Oct BERGEPAINT was trading at 568.45. 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 11 Oct BERGEPAINT was trading at 571.55. 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 10 Oct BERGEPAINT was trading at 573.30. 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 9 Oct BERGEPAINT was trading at 575.80. 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 8 Oct BERGEPAINT was trading at 573.10. 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 7 Oct BERGEPAINT was trading at 567.85. 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 4 Oct BERGEPAINT was trading at 576.95. 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 3 Oct BERGEPAINT was trading at 597.05. 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
