BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
21 Nov 2024 04:10 PM IST
| BERGEPAINT 28NOV2024 550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.02
Theta: -0.08
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 465.50 | 0.15 | -0.05 | 52.04 | 20 | -16 | 430 | |||
| 20 Nov | 476.25 | 0.2 | 0.00 | 42.66 | 69 | -50 | 446 | |||
| 19 Nov | 476.25 | 0.2 | 0.00 | 42.66 | 69 | -50 | 446 | |||
| 18 Nov | 479.35 | 0.2 | -0.20 | 38.62 | 82 | -25 | 497 | |||
| 14 Nov | 491.90 | 0.4 | -0.05 | 30.14 | 141 | 56 | 521 | |||
| 13 Nov | 489.75 | 0.45 | -0.05 | 29.10 | 137 | -45 | 465 | |||
| 12 Nov | 496.15 | 0.5 | -0.10 | 27.71 | 49 | 4 | 510 | |||
| 11 Nov | 490.80 | 0.6 | -0.40 | 28.24 | 237 | 38 | 506 | |||
| 8 Nov | 504.25 | 1 | -1.85 | 24.73 | 406 | 96 | 467 | |||
| 7 Nov | 516.25 | 2.85 | -1.80 | 24.31 | 549 | 42 | 388 | |||
| 6 Nov | 525.15 | 4.65 | -0.20 | 24.10 | 1,881 | -194 | 345 | |||
| 5 Nov | 513.40 | 4.85 | -4.35 | 29.90 | 1,700 | 309 | 536 | |||
|
|
||||||||||
| 4 Nov | 524.50 | 9.2 | -2.30 | 32.47 | 616 | 65 | 228 | |||
| 1 Nov | 531.75 | 11.5 | -2.50 | 30.27 | 133 | 60 | 166 | |||
| 31 Oct | 536.80 | 14 | -5.55 | - | 492 | 14 | 109 | |||
| 30 Oct | 546.90 | 19.55 | 0.00 | - | 94 | 22 | 95 | |||
| 29 Oct | 545.50 | 19.55 | 4.60 | - | 128 | 62 | 70 | |||
| 28 Oct | 539.20 | 14.95 | 1.95 | - | 12 | 9 | 9 | |||
| 25 Oct | 536.95 | 13 | -38.30 | - | 1 | 0 | 0 | |||
| 24 Oct | 544.00 | 51.3 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 534.60 | 51.3 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 538.45 | 51.3 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 556.65 | 51.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 556.35 | 51.3 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 569.70 | 51.3 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 568.45 | 51.3 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 573.30 | 51.3 | 51.30 | - | 0 | 0 | 0 | |||
| 6 Sept | 596.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 595.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 597.70 | 0 | 0.00 | - | 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 550 expiring on 28NOV2024
Delta for 550 CE is 0.01
Historical price for 550 CE is as follows
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 52.04, the open interest changed by -16 which decreased total open position to 430
On 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 42.66, the open interest changed by -50 which decreased total open position to 446
On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 42.66, the open interest changed by -50 which decreased total open position to 446
On 18 Nov BERGEPAINT was trading at 479.35. The strike last trading price was 0.2, which was -0.20 lower than the previous day. The implied volatity was 38.62, the open interest changed by -25 which decreased total open position to 497
On 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 30.14, the open interest changed by 56 which increased total open position to 521
On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 29.10, the open interest changed by -45 which decreased total open position to 465
On 12 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 27.71, the open interest changed by 4 which increased total open position to 510
On 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 0.6, which was -0.40 lower than the previous day. The implied volatity was 28.24, the open interest changed by 38 which increased total open position to 506
On 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 1, which was -1.85 lower than the previous day. The implied volatity was 24.73, the open interest changed by 96 which increased total open position to 467
On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 2.85, which was -1.80 lower than the previous day. The implied volatity was 24.31, the open interest changed by 42 which increased total open position to 388
On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 4.65, which was -0.20 lower than the previous day. The implied volatity was 24.10, the open interest changed by -194 which decreased total open position to 345
On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 4.85, which was -4.35 lower than the previous day. The implied volatity was 29.90, the open interest changed by 309 which increased total open position to 536
On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 9.2, which was -2.30 lower than the previous day. The implied volatity was 32.47, the open interest changed by 65 which increased total open position to 228
On 1 Nov BERGEPAINT was trading at 531.75. The strike last trading price was 11.5, which was -2.50 lower than the previous day. The implied volatity was 30.27, the open interest changed by 60 which increased total open position to 166
On 31 Oct BERGEPAINT was trading at 536.80. The strike last trading price was 14, which was -5.55 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 19.55, 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 19.55, which was 4.60 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 14.95, which was 1.95 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 13, which was -38.30 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 51.3, 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 51.3, 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 51.3, 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 51.3, 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 51.3, 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 51.3, 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 51.3, 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 51.3, which was 51.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept BERGEPAINT was trading at 596.30. 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 5 Sept BERGEPAINT was trading at 595.50. 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 Sept BERGEPAINT was trading at 597.70. 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 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 550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 465.50 | 67 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 476.25 | 67 | 0.00 | - | 1 | 0 | 91 |
| 19 Nov | 476.25 | 67 | -3.00 | - | 1 | 0 | 91 |
| 18 Nov | 479.35 | 70 | 8.00 | 46.87 | 3 | -2 | 92 |
| 14 Nov | 491.90 | 62 | -0.40 | 61.19 | 1 | 0 | 95 |
| 13 Nov | 489.75 | 62.4 | 5.60 | 62.83 | 3 | 1 | 97 |
| 12 Nov | 496.15 | 56.8 | 0.00 | 0.00 | 0 | -1 | 0 |
| 11 Nov | 490.80 | 56.8 | 11.80 | 43.38 | 3 | 0 | 97 |
| 8 Nov | 504.25 | 45 | 9.95 | 24.76 | 10 | 0 | 106 |
| 7 Nov | 516.25 | 35.05 | 8.35 | 32.04 | 48 | -10 | 101 |
| 6 Nov | 525.15 | 26.7 | -14.85 | 24.95 | 24 | -2 | 111 |
| 5 Nov | 513.40 | 41.55 | 8.90 | 42.02 | 23 | 2 | 109 |
| 4 Nov | 524.50 | 32.65 | 0.65 | 37.22 | 16 | 3 | 108 |
| 1 Nov | 531.75 | 32 | 5.50 | 41.73 | 31 | 23 | 104 |
| 31 Oct | 536.80 | 26.5 | 6.45 | - | 68 | 29 | 78 |
| 30 Oct | 546.90 | 20.05 | 0.40 | - | 28 | 11 | 49 |
| 29 Oct | 545.50 | 19.65 | 0.95 | - | 7 | 0 | 37 |
| 28 Oct | 539.20 | 18.7 | -5.50 | - | 6 | 3 | 36 |
| 25 Oct | 536.95 | 24.2 | 5.20 | - | 2 | 0 | 33 |
| 24 Oct | 544.00 | 19 | -1.00 | - | 29 | 8 | 20 |
| 23 Oct | 534.60 | 20 | 0.00 | - | 0 | 2 | 0 |
| 22 Oct | 538.45 | 20 | 7.60 | - | 4 | 0 | 10 |
| 21 Oct | 556.65 | 12.4 | 0.00 | - | 0 | 10 | 0 |
| 18 Oct | 556.35 | 12.4 | -6.95 | - | 10 | 0 | 0 |
| 16 Oct | 569.70 | 19.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 568.45 | 19.35 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 573.30 | 19.35 | 19.35 | - | 0 | 0 | 0 |
| 6 Sept | 596.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 595.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 597.70 | 0 | 0.00 | - | 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 550 expiring on 28NOV2024
Delta for 550 PE is 0.00
Historical price for 550 PE is as follows
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 67, 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 67, 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 91
On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 67, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91
On 18 Nov BERGEPAINT was trading at 479.35. The strike last trading price was 70, which was 8.00 higher than the previous day. The implied volatity was 46.87, the open interest changed by -2 which decreased total open position to 92
On 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 62, which was -0.40 lower than the previous day. The implied volatity was 61.19, the open interest changed by 0 which decreased total open position to 95
On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 62.4, which was 5.60 higher than the previous day. The implied volatity was 62.83, the open interest changed by 1 which increased total open position to 97
On 12 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 56.8, 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 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 56.8, which was 11.80 higher than the previous day. The implied volatity was 43.38, the open interest changed by 0 which decreased total open position to 97
On 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 45, which was 9.95 higher than the previous day. The implied volatity was 24.76, the open interest changed by 0 which decreased total open position to 106
On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 35.05, which was 8.35 higher than the previous day. The implied volatity was 32.04, the open interest changed by -10 which decreased total open position to 101
On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 26.7, which was -14.85 lower than the previous day. The implied volatity was 24.95, the open interest changed by -2 which decreased total open position to 111
On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 41.55, which was 8.90 higher than the previous day. The implied volatity was 42.02, the open interest changed by 2 which increased total open position to 109
On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 32.65, which was 0.65 higher than the previous day. The implied volatity was 37.22, the open interest changed by 3 which increased total open position to 108
On 1 Nov BERGEPAINT was trading at 531.75. The strike last trading price was 32, which was 5.50 higher than the previous day. The implied volatity was 41.73, the open interest changed by 23 which increased total open position to 104
On 31 Oct BERGEPAINT was trading at 536.80. The strike last trading price was 26.5, which was 6.45 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 20.05, which was 0.40 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 19.65, which was 0.95 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 18.7, which was -5.50 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 24.2, which was 5.20 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 19, which was -1.00 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 20, 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 20, which was 7.60 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 12.4, 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 12.4, which was -6.95 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 19.35, 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 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 19.35, 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 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 19.35, which was 19.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept BERGEPAINT was trading at 596.30. 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 5 Sept BERGEPAINT was trading at 595.50. 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 Sept BERGEPAINT was trading at 597.70. 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 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
