BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
21 Nov 2024 04:10 PM IST
| BERGEPAINT 28NOV2024 555 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
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 | 0.2 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 20 Nov | 476.25 | 0.2 | 0.00 | 44.75 | 1 | -1 | 15 | |||
| 19 Nov | 476.25 | 0.2 | -0.10 | 44.75 | 1 | 0 | 15 | |||
| 18 Nov | 479.35 | 0.3 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 14 Nov | 491.90 | 0.3 | -0.10 | 30.50 | 1 | 0 | 16 | |||
| 13 Nov | 489.75 | 0.4 | -0.10 | 32.08 | 2 | 0 | 17 | |||
|
|
||||||||||
| 12 Nov | 496.15 | 0.5 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 11 Nov | 490.80 | 0.5 | -0.30 | 30.25 | 3 | -2 | 18 | |||
| 8 Nov | 504.25 | 0.8 | -1.15 | 25.44 | 31 | 1 | 21 | |||
| 7 Nov | 516.25 | 1.95 | -1.65 | 23.67 | 59 | -9 | 20 | |||
| 6 Nov | 525.15 | 3.6 | -0.65 | 23.84 | 103 | 16 | 31 | |||
| 5 Nov | 513.40 | 4.25 | -3.75 | 30.82 | 51 | 9 | 15 | |||
| 4 Nov | 524.50 | 8 | -64.35 | 32.94 | 12 | 4 | 4 | |||
| 1 Nov | 531.75 | 72.35 | 0.00 | 3.91 | 0 | 0 | 0 | |||
| 31 Oct | 536.80 | 72.35 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 546.90 | 72.35 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 545.50 | 72.35 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 539.20 | 72.35 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 536.95 | 72.35 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 544.00 | 72.35 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 534.60 | 72.35 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 538.45 | 72.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 556.65 | 72.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 556.35 | 72.35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 569.70 | 72.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 568.45 | 72.35 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 573.30 | 72.35 | - | 0 | 0 | 0 | ||||
For Berger Paints (I) Ltd - strike price 555 expiring on 28NOV2024
Delta for 555 CE is 0.00
Historical price for 555 CE is as follows
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 0.2, 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 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 44.75, the open interest changed by -1 which decreased total open position to 15
On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 44.75, the open interest changed by 0 which decreased total open position to 15
On 18 Nov BERGEPAINT was trading at 479.35. The strike last trading price was 0.3, 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 0.3, which was -0.10 lower than the previous day. The implied volatity was 30.50, the open interest changed by 0 which decreased total open position to 16
On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 32.08, the open interest changed by 0 which decreased total open position to 17
On 12 Nov BERGEPAINT was trading at 496.15. 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 decreased total open position to 0
On 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 0.5, which was -0.30 lower than the previous day. The implied volatity was 30.25, the open interest changed by -2 which decreased total open position to 18
On 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 0.8, which was -1.15 lower than the previous day. The implied volatity was 25.44, the open interest changed by 1 which increased total open position to 21
On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 1.95, which was -1.65 lower than the previous day. The implied volatity was 23.67, the open interest changed by -9 which decreased total open position to 20
On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 3.6, which was -0.65 lower than the previous day. The implied volatity was 23.84, the open interest changed by 16 which increased total open position to 31
On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 4.25, which was -3.75 lower than the previous day. The implied volatity was 30.82, the open interest changed by 9 which increased total open position to 15
On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 8, which was -64.35 lower than the previous day. The implied volatity was 32.94, the open interest changed by 4 which increased total open position to 4
On 1 Nov BERGEPAINT was trading at 531.75. The strike last trading price was 72.35, which was 0.00 lower than the previous day. The implied volatity was 3.91, 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 72.35, 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 30 Oct BERGEPAINT was trading at 546.90. The strike last trading price was 72.35, 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 29 Oct BERGEPAINT was trading at 545.50. The strike last trading price was 72.35, 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 28 Oct BERGEPAINT was trading at 539.20. The strike last trading price was 72.35, 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 72.35, 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 72.35, 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 72.35, 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 72.35, 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 21 Oct BERGEPAINT was trading at 556.65. The strike last trading price was 72.35, 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 18 Oct BERGEPAINT was trading at 556.35. The strike last trading price was 72.35, 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 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 72.35, 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 72.35, 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 72.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BERGEPAINT 28NOV2024 555 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 | 37.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 476.25 | 37.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 476.25 | 37.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 479.35 | 37.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 491.90 | 37.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 489.75 | 37.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 496.15 | 37.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 490.80 | 37.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 504.25 | 37.15 | 0.00 | 0.00 | 0 | 3 | 0 |
| 7 Nov | 516.25 | 37.15 | -1.45 | 26.56 | 9 | 2 | 4 |
| 6 Nov | 525.15 | 38.6 | -6.15 | 43.34 | 4 | 1 | 3 |
| 5 Nov | 513.40 | 44.75 | 38.25 | 40.85 | 9 | 1 | 1 |
| 4 Nov | 524.50 | 6.5 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 531.75 | 6.5 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 536.80 | 6.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 546.90 | 6.5 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 545.50 | 6.5 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 539.20 | 6.5 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 536.95 | 6.5 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 544.00 | 6.5 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 534.60 | 6.5 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 538.45 | 6.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 556.65 | 6.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 556.35 | 6.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 569.70 | 6.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 568.45 | 6.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 573.30 | 6.5 | - | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 555 expiring on 28NOV2024
Delta for 555 PE is 0.00
Historical price for 555 PE is as follows
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 37.15, 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 37.15, 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 37.15, 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 37.15, 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 37.15, 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 37.15, 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 37.15, 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 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 37.15, 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 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 37.15, 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 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 37.15, which was -1.45 lower than the previous day. The implied volatity was 26.56, the open interest changed by 2 which increased total open position to 4
On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 38.6, which was -6.15 lower than the previous day. The implied volatity was 43.34, the open interest changed by 1 which increased total open position to 3
On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 44.75, which was 38.25 higher than the previous day. The implied volatity was 40.85, the open interest changed by 1 which increased total open position to 1
On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 6.5, 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 6.5, 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 6.5, 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 30 Oct BERGEPAINT was trading at 546.90. The strike last trading price was 6.5, 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 29 Oct BERGEPAINT was trading at 545.50. The strike last trading price was 6.5, 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 28 Oct BERGEPAINT was trading at 539.20. The strike last trading price was 6.5, 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 6.5, 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 6.5, 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 6.5, 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 6.5, 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 21 Oct BERGEPAINT was trading at 556.65. The strike last trading price was 6.5, 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 18 Oct BERGEPAINT was trading at 556.35. The strike last trading price was 6.5, 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 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 6.5, 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 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 6.5, 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 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 6.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
